S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.66	38.79	38.66	38.72	36,602	-0.08(-0.21%)
Jun 27, 2014	38.66	38.81	38.62	38.80	32,297	-0.01(-0.02%)
Jun 26, 2014	38.70	38.81	38.53	38.81	26,001	+0.10(+0.25%)
Jun 25, 2014	38.68	38.76	38.64	38.71	50,351	-0.01(-0.02%)
Jun 24, 2014	39.02	39.08	38.65	38.72	82,261	-0.40(-1.03%)
Jun 23, 2014	39.00	39.13	38.85	39.12	89,163	+0.33(+0.85%)
Jun 20, 2014	38.76	38.81	38.64	38.79	30,711	+0.06(+0.15%)
Jun 19, 2014	38.72	38.74	38.61	38.74	80,579	+0.20(+0.53%)
Jun 18, 2014	38.15	38.53	38.11	38.53	292,991	+0.48(+1.25%)
Jun 17, 2014	37.89	38.06	37.86	38.06	16,639	-0.03(-0.08%)
Jun 16, 2014	38.01	38.14	37.99	38.08	60,046	+0.15(+0.40%)
Jun 13, 2014	37.94	37.94	37.72	37.93	17,394	+0.12(+0.31%)
Jun 12, 2014	37.80	37.93	37.72	37.82	40,124	-0.07(-0.17%)
Jun 11, 2014	37.83	37.92	37.78	37.88	11,668	-0.04(-0.11%)
Jun 10, 2014	37.78	37.94	37.74	37.93	40,937	+0.00(+0.00%)
Jun 06, 2014	37.85	37.95	37.82	37.93	9,553	+0.19(+0.50%)
Jun 05, 2014	37.51	37.78	37.46	37.74	13,420	+0.33(+0.89%)
Jun 04, 2014	37.46	37.51	37.38	37.41	61,928	-0.04(-0.12%)
Jun 03, 2014	37.41	37.51	37.33	37.45	206,784	-0.17(-0.44%)
Jun 02, 2014	37.62	37.63	37.52	37.61	63,288	+0.12(+0.31%)
May 30, 2014	37.50	37.55	37.42	37.50	219,587	-0.29(-0.77%)
May 29, 2014	37.72	37.79	37.57	37.79	179,186	+0.25(+0.65%)
May 28, 2014	37.57	37.64	37.54	37.54	62,441	-0.20(-0.52%)
May 27, 2014	37.95	37.95	37.68	37.74	29,600	-0.10(-0.26%)
May 23, 2014	37.77	37.84	37.84	37.84	50,053	+0.05(+0.13%)
May 22, 2014	37.88	37.88	37.76	37.79	24,114	+0.09(+0.25%)
May 21, 2014	37.63	37.76	37.55	37.69	91,113	+0.18(+0.48%)
May 20, 2014	37.60	37.67	37.41	37.51	45,443	-0.25(-0.67%)
May 19, 2014	37.70	37.85	37.70	37.77	143,119	+0.01(+0.04%)
May 16, 2014	37.64	37.80	37.63	37.75	35,191	+0.02(+0.06%)
May 15, 2014	37.93	37.94	37.61	37.73	90,450	-0.36(-0.95%)
May 14, 2014	38.06	38.19	38.02	38.09	391,178	+0.06(+0.15%)
May 13, 2014	37.95	38.06	37.95	38.03	40,879	+0.15(+0.40%)
May 12, 2014	37.76	37.91	37.76	37.88	182,021	+0.38(+1.00%)
May 09, 2014	37.49	37.57	37.42	37.51	98,836	-0.15(-0.40%)
May 08, 2014	37.67	37.85	37.58	37.66	259,968	-0.04(-0.10%)
May 07, 2014	37.45	37.69	37.43	37.69	123,147	+0.26(+0.70%)
May 06, 2014	37.35	37.53	37.35	37.43	48,498	+0.02(+0.06%)
May 05, 2014	37.28	37.42	37.28	37.41	29,197	+0.03(+0.08%)
May 02, 2014	37.19	37.41	37.19	37.38	45,062	+0.16(+0.43%)
May 01, 2014	37.27	37.30	37.13	37.22	33,231	-0.10(-0.27%)
Apr 30, 2014	37.17	37.48	37.17	37.33	72,279	+0.17(+0.47%)
Apr 29, 2014	36.91	37.19	36.91	37.15	95,772	+0.27(+0.73%)
Apr 28, 2014	36.74	36.89	36.61	36.88	54,796	+0.10(+0.28%)
Apr 25, 2014	36.86	36.87	36.70	36.78	143,839	-0.21(-0.57%)
Apr 24, 2014	37.17	37.17	36.83	36.99	44,882	+0.02(+0.06%)
Apr 23, 2014	37.04	37.04	36.91	36.97	67,052	+0.03(+0.08%)
Apr 22, 2014	37.02	37.04	36.94	36.94	350,293	-0.01(-0.04%)
Apr 21, 2014	36.91	37.04	36.83	36.96	24,523	+0.07(+0.20%)
Apr 17, 2014	36.83	36.88	36.88	36.88	17,698	+0.09(+0.26%)
Apr 16, 2014	36.65	36.83	36.65	36.79	32,156	+0.32(+0.87%)
Apr 15, 2014	36.44	36.47	36.07	36.47	78,884	-0.04(-0.10%)
Apr 14, 2014	36.25	36.57	36.25	36.51	26,807	+0.33(+0.90%)
Apr 11, 2014	36.30	36.44	36.17	36.18	178,130	-0.25(-0.69%)
Apr 10, 2014	36.87	36.97	36.39	36.44	32,218	-0.59(-1.58%)
Apr 09, 2014	36.74	37.06	36.71	37.02	51,023	+0.33(+0.89%)
Apr 08, 2014	36.36	36.79	36.36	36.70	30,965	+0.32(+0.87%)
Apr 07, 2014	36.44	36.55	36.27	36.38	13,112	-0.14(-0.39%)
Apr 04, 2014	36.81	36.91	36.44	36.52	20,050	-0.04(-0.10%)
Apr 03, 2014	36.62	36.62	36.41	36.56	67,934	-0.06(-0.17%)
Apr 02, 2014	36.60	36.68	36.44	36.62	77,890	+0.16(+0.43%)
Apr 01, 2014	36.38	36.54	36.32	36.46	61,657	+0.06(+0.16%)
Mar 31, 2014	36.26	36.45	36.26	36.41	861,672	+0.26(+0.72%)
Mar 28, 2014	36.19	36.23	36.09	36.15	17,366	+0.34(+0.95%)
Mar 27, 2014	35.75	35.90	35.66	35.81	173,209	+0.26(+0.73%)
Mar 26, 2014	36.09	36.10	35.55	35.55	327,236	-0.23(-0.65%)
Mar 25, 2014	35.47	35.81	35.47	35.78	102,124	+0.43(+1.21%)
Mar 24, 2014	35.28	35.40	35.12	35.35	30,765	+0.06(+0.16%)
Mar 21, 2014	35.30	35.51	35.26	35.29	15,599	+0.14(+0.39%)
Mar 20, 2014	34.79	35.24	34.79	35.16	57,908	-0.00(-0.01%)
Mar 19, 2014	35.43	35.65	34.95	35.16	71,759	-0.56(-1.57%)
Mar 18, 2014	35.38	35.74	35.38	35.72	40,084	+0.27(+0.78%)
Mar 17, 2014	35.50	35.62	35.37	35.45	49,614	+0.30(+0.84%)
Mar 14, 2014	34.98	35.23	34.98	35.15	23,413	+0.11(+0.31%)
Mar 13, 2014	35.54	35.71	34.98	35.04	65,921	-0.41(-1.16%)
Mar 12, 2014	35.20	35.47	35.20	35.45	64,934	+0.00(+0.00%)
Mar 11, 2014	35.78	35.86	35.34	35.45	181,739	-0.42(-1.17%)
Mar 10, 2014	36.03	36.03	35.60	35.87	34,509	-0.24(-0.66%)
Mar 07, 2014	36.39	36.39	36.02	36.11	246,464	-0.39(-1.06%)
Mar 06, 2014	36.60	36.60	36.42	36.50	51,811	+0.30(+0.83%)
Mar 05, 2014	36.11	36.23	36.03	36.20	92,679	+0.10(+0.28%)
Mar 04, 2014	36.20	36.20	36.01	36.10	76,521	+0.37(+1.03%)
Mar 03, 2014	35.87	35.87	35.61	35.73	568,798	-0.35(-0.96%)
Feb 28, 2014	36.00	36.23	35.98	36.07	278,589	+0.06(+0.18%)
Feb 27, 2014	36.03	36.10	35.87	36.01	118,924	+0.07(+0.20%)
Feb 26, 2014	35.99	36.08	35.92	35.94	29,916	-0.17(-0.48%)
Feb 25, 2014	36.31	36.36	36.07	36.11	93,142	-0.21(-0.58%)
Feb 24, 2014	36.36	36.59	36.32	36.32	79,259	+0.01(+0.02%)
Feb 21, 2014	36.18	36.46	36.18	36.31	70,279	+0.05(+0.15%)
Feb 20, 2014	35.96	36.38	35.92	36.26	623,452	+0.26(+0.72%)
Feb 19, 2014	36.16	36.32	35.90	36.00	110,661	-0.17(-0.48%)
Feb 18, 2014	36.20	36.23	36.07	36.18	109,384	+0.20(+0.56%)
Feb 14, 2014	35.63	35.97	35.97	35.97	379,412	+0.37(+1.04%)
Feb 13, 2014	35.06	35.64	35.06	35.60	84,040	+0.16(+0.47%)
Feb 12, 2014	35.59	35.68	35.40	35.44	64,201	+0.04(+0.13%)
Feb 11, 2014	34.98	35.50	34.98	35.39	353,668	+0.53(+1.51%)
Feb 10, 2014	34.93	34.98	34.85	34.87	33,659	-0.04(-0.10%)
Feb 07, 2014	34.72	34.90	34.55	34.90	45,389	+0.52(+1.51%)
Feb 06, 2014	33.93	34.45	33.93	34.38	104,093	+0.57(+1.69%)
Feb 05, 2014	33.74	33.91	33.62	33.81	97,679	-0.01(-0.02%)
Feb 04, 2014	33.67	33.91	33.54	33.82	196,776	+0.34(+1.02%)
Feb 03, 2014	34.24	34.32	33.46	33.48	181,610	-0.77(-2.24%)
Jan 31, 2014	34.08	34.40	34.08	34.24	69,186	-0.39(-1.13%)
Jan 30, 2014	34.48	34.69	34.37	34.64	44,592	+0.06(+0.17%)
Jan 29, 2014	34.46	34.82	34.46	34.58	106,254	-0.16(-0.46%)
Jan 28, 2014	34.56	34.76	34.54	34.74	31,915	+0.34(+0.99%)
Jan 27, 2014	34.76	34.76	34.27	34.40	90,170	-0.40(-1.15%)
Jan 24, 2014	35.36	35.44	34.79	34.80	64,306	-0.88(-2.47%)
Jan 23, 2014	35.86	35.86	35.52	35.68	52,473	-0.33(-0.91%)
Jan 22, 2014	36.08	36.08	35.90	36.00	55,301	-0.09(-0.24%)
Jan 21, 2014	36.16	36.18	35.91	36.09	81,429	+0.01(+0.02%)
Jan 17, 2014	36.15	36.08	36.08	36.08	74,112	+0.02(+0.06%)
Jan 16, 2014	35.99	36.07	35.82	36.06	68,924	+0.22(+0.61%)
Jan 15, 2014	35.73	35.91	35.73	35.84	66,860	+0.11(+0.30%)
Jan 14, 2014	35.36	35.76	35.36	35.73	72,201	+0.31(+0.88%)
Jan 13, 2014	35.82	35.82	35.41	35.42	46,056	-0.36(-1.01%)
Jan 10, 2014	35.59	35.80	35.56	35.79	411,256	+0.22(+0.61%)
Jan 09, 2014	35.73	35.78	35.39	35.57	75,282	-0.21(-0.59%)
Jan 08, 2014	35.71	35.83	35.67	35.78	369,580	-0.01(-0.04%)
Jan 07, 2014	35.64	35.84	35.64	35.79	61,993	-0.04(-0.10%)
Jan 06, 2014	36.01	36.01	35.74	35.83	149,888	-0.06(-0.16%)
Jan 03, 2014	36.11	36.23	35.89	35.89	193,242	-0.13(-0.36%)
Jan 02, 2014	36.18	36.22	35.89	36.02	168,428	-0.32(-0.88%)
Dec 31, 2013	36.28	36.33	36.33	36.33	120,294	+0.07(+0.20%)
Dec 30, 2013	36.18	36.39	36.12	36.26	309,987	+0.01(+0.04%)
Dec 27, 2013	35.99	36.26	35.99	36.25	186,923	+0.32(+0.89%)
Dec 26, 2013	35.91	36.02	35.84	35.93	127,455	+0.13(+0.38%)
Dec 24, 2013	35.73	35.87	35.69	35.79	19,645	+0.22(+0.63%)
Dec 23, 2013	35.69	35.69	35.51	35.57	71,065	+0.19(+0.53%)
Dec 20, 2013	35.41	35.42	35.28	35.38	113,588	+0.09(+0.26%)
Dec 19, 2013	35.15	35.29	34.92	35.29	93,007	+0.11(+0.33%)
Dec 18, 2013	34.81	35.22	34.73	35.17	235,746	+0.49(+1.43%)
Dec 17, 2013	34.97	34.97	34.57	34.68	496,541	-0.16(-0.47%)
Dec 16, 2013	34.65	34.94	34.65	34.84	73,380	+0.24(+0.68%)
Dec 13, 2013	34.61	34.64	34.51	34.61	35,441	+0.10(+0.29%)
Dec 12, 2013	34.61	34.61	34.39	34.51	54,389	-0.26(-0.76%)
Dec 11, 2013	35.04	35.07	34.73	34.77	1,148,381	-0.50(-1.42%)
Dec 10, 2013	35.29	35.40	35.24	35.27	205,017	-0.03(-0.08%)
Dec 09, 2013	35.06	35.35	35.06	35.30	267,858	+0.13(+0.37%)
Dec 06, 2013	35.31	35.31	35.15	35.17	13,211	+0.22(+0.63%)
Dec 05, 2013	35.16	35.17	34.86	34.95	125,206	-0.15(-0.43%)
Dec 04, 2013	34.84	35.11	34.84	35.10	61,536	+0.13(+0.37%)
Dec 03, 2013	35.02	35.08	34.84	34.97	293,061	-0.12(-0.34%)
Dec 02, 2013	35.36	35.40	35.09	35.09	461,919	-0.43(-1.22%)
Nov 29, 2013	35.58	35.65	35.52	35.52	22,757	+0.16(+0.47%)
Nov 27, 2013	35.40	35.40	35.25	35.36	48,849	-0.01(-0.02%)
Nov 26, 2013	35.32	35.41	35.29	35.37	27,280	-0.14(-0.40%)
Nov 25, 2013	35.79	35.79	35.49	35.51	43,368	-0.28(-0.78%)
Nov 22, 2013	35.63	35.82	35.63	35.79	49,752	+0.02(+0.06%)
Nov 21, 2013	35.64	35.79	35.62	35.77	49,130	+0.06(+0.18%)
Nov 20, 2013	36.17	36.17	35.53	35.70	66,657	-0.36(-0.99%)
Nov 19, 2013	36.14	36.14	35.90	36.06	41,124	-0.02(-0.06%)
Nov 18, 2013	36.35	36.38	36.03	36.08	455,877	-0.12(-0.34%)
Nov 15, 2013	36.10	36.23	36.04	36.20	84,538	+0.32(+0.90%)
Nov 14, 2013	35.69	35.90	35.69	35.88	19,318	+0.34(+0.95%)
Nov 12, 2013	35.67	35.72	35.45	35.54	12,251	-0.29(-0.82%)
Nov 11, 2013	35.89	35.89	35.76	35.84	236,067	+0.01(+0.04%)
Nov 08, 2013	35.50	35.82	35.41	35.82	47,688	+0.23(+0.64%)
Nov 07, 2013	36.08	36.08	35.59	35.59	28,286	-0.63(-1.74%)
Nov 06, 2013	36.15	36.35	36.10	36.23	117,578	+0.23(+0.64%)
Nov 05, 2013	36.16	36.16	35.92	36.00	174,841	-0.14(-0.38%)
Nov 04, 2013	36.04	36.13	35.94	36.13	39,712	+0.37(+1.02%)
Nov 01, 2013	35.82	35.82	35.49	35.77	118,696	-0.16(-0.46%)
Oct 31, 2013	35.97	36.13	35.88	35.93	49,688	-0.22(-0.61%)
Oct 30, 2013	36.38	36.40	35.92	36.15	32,183	-0.05(-0.14%)
Oct 29, 2013	36.20	36.33	36.18	36.20	27,826	-0.05(-0.14%)
Oct 28, 2013	36.24	36.33	36.13	36.25	23,951	+0.02(+0.06%)
Oct 25, 2013	36.03	36.23	36.03	36.23	45,491	+0.13(+0.36%)
Oct 24, 2013	36.00	36.14	35.95	36.10	32,214	+0.14(+0.38%)
Oct 23, 2013	35.95	36.05	35.90	35.97	65,298	-0.33(-0.91%)
Oct 22, 2013	36.11	36.39	36.11	36.30	84,045	+0.39(+1.08%)
Oct 21, 2013	36.02	36.02	35.82	35.91	89,307	+0.09(+0.26%)
Oct 18, 2013	35.97	36.00	35.75	35.82	58,075	+0.06(+0.16%)
Oct 17, 2013	35.45	35.79	35.44	35.76	71,217	+0.37(+1.05%)
Oct 16, 2013	35.13	35.47	35.13	35.39	260,943	+0.29(+0.84%)
Oct 15, 2013	35.04	35.17	35.03	35.09	42,634	+0.05(+0.14%)
Oct 14, 2013	34.68	35.14	34.68	35.04	21,665	+0.20(+0.58%)
Oct 11, 2013	34.51	34.91	34.51	34.84	69,435	+0.19(+0.54%)
Oct 10, 2013	34.45	34.76	34.45	34.66	53,659	+0.47(+1.38%)
Oct 09, 2013	34.13	34.33	33.99	34.18	297,611	-0.01(-0.04%)
Oct 08, 2013	34.61	34.63	34.20	34.20	58,967	-0.39(-1.14%)
Oct 07, 2013	34.32	34.73	34.32	34.59	199,234	-0.13(-0.37%)
Oct 04, 2013	34.58	34.78	34.53	34.72	123,969	+0.16(+0.47%)
Oct 03, 2013	34.73	34.73	34.46	34.56	118,497	-0.26(-0.74%)
Oct 02, 2013	34.44	34.84	34.44	34.81	35,455	+0.13(+0.37%)
Oct 01, 2013	34.56	34.79	34.55	34.68	417,721	-0.44(-1.26%)
Sep 27, 2013	35.15	35.22	35.06	35.13	200,573	-0.21(-0.59%)
Sep 26, 2013	35.37	35.46	35.19	35.34	45,239	+0.17(+0.49%)
Sep 25, 2013	35.13	35.38	35.13	35.16	67,578	+0.00(+0.01%)
Sep 24, 2013	35.17	35.35	35.09	35.16	125,415	-0.10(-0.27%)
Sep 23, 2013	35.27	35.41	35.23	35.26	59,122	-0.11(-0.30%)
Sep 20, 2013	35.60	35.79	35.33	35.37	21,693	-0.43(-1.20%)
Sep 19, 2013	35.97	35.98	35.72	35.80	112,686	-0.23(-0.64%)
Sep 18, 2013	35.05	36.13	35.02	36.02	62,974	+0.78(+2.22%)
Sep 17, 2013	35.24	35.25	35.17	35.24	15,751	+0.02(+0.06%)
Sep 16, 2013	34.99	35.49	35.21	35.22	26,762	+0.23(+0.65%)
Sep 13, 2013	34.81	35.01	34.80	34.99	17,858	+0.11(+0.33%)
Sep 12, 2013	34.87	34.97	34.83	34.88	153,881	-0.23(-0.65%)
Sep 11, 2013	34.96	35.11	34.86	35.11	275,813	+0.06(+0.18%)
Sep 10, 2013	35.09	35.09	34.91	35.04	24,709	+0.29(+0.82%)
Sep 09, 2013	34.37	34.79	34.37	34.76	70,474	+0.59(+1.74%)
Sep 06, 2013	34.16	34.32	34.04	34.16	77,928	+0.17(+0.51%)
Sep 05, 2013	34.00	34.08	33.94	33.99	40,682	-0.01(-0.02%)
Sep 04, 2013	33.46	34.00	33.46	34.00	136,720	+0.41(+1.22%)
Sep 03, 2013	33.60	33.75	33.53	33.59	50,496	+0.39(+1.17%)
Aug 30, 2013	33.24	33.29	33.15	33.20	173,453	-0.15(-0.45%)
Aug 29, 2013	33.32	33.53	33.32	33.35	77,440	-0.21(-0.64%)
Aug 28, 2013	33.58	33.80	33.50	33.57	397,803	+0.23(+0.69%)
Aug 27, 2013	33.51	33.72	33.34	33.34	37,760	-0.44(-1.31%)
Aug 26, 2013	34.01	34.03	33.76	33.78	39,975	-0.07(-0.21%)
Aug 23, 2013	33.75	33.90	33.63	33.85	57,143	+0.36(+1.09%)
Aug 22, 2013	33.40	33.59	33.40	33.49	115,473	+0.40(+1.21%)
Aug 21, 2013	33.42	33.46	33.06	33.09	107,846	-0.54(-1.60%)
Aug 20, 2013	33.46	33.75	33.46	33.62	57,408	+0.07(+0.21%)
Aug 19, 2013	33.91	33.91	33.55	33.55	31,554	-0.37(-1.10%)
Aug 16, 2013	34.02	34.06	33.86	33.93	28,342	-0.13(-0.38%)
Aug 15, 2013	33.75	34.07	33.62	34.05	49,861	-0.04(-0.11%)
Aug 14, 2013	33.99	34.16	33.98	34.09	41,653	+0.15(+0.44%)
Aug 13, 2013	33.93	34.00	33.87	33.94	90,702	+0.07(+0.19%)
Aug 12, 2013	33.75	33.89	33.75	33.87	45,708	+0.17(+0.51%)
Aug 09, 2013	33.53	33.77	33.47	33.70	74,377	+0.22(+0.66%)
Aug 08, 2013	33.12	33.55	33.11	33.48	67,016	+0.75(+2.30%)
Aug 07, 2013	32.75	32.85	32.73	32.73	50,016	-0.11(-0.35%)
Aug 06, 2013	33.09	33.09	32.79	32.84	16,113	-0.34(-1.04%)
Aug 05, 2013	33.19	33.21	33.10	33.19	34,429	-0.06(-0.17%)
Aug 02, 2013	33.20	33.33	33.19	33.24	319,248	-0.03(-0.09%)
Aug 01, 2013	33.35	33.38	33.18	33.27	1,288,790	+0.16(+0.48%)
Jul 31, 2013	33.24	33.41	33.06	33.12	37,738	-0.23(-0.69%)
Jul 30, 2013	33.54	33.55	33.22	33.35	61,973	-0.65(-1.92%)
Jul 29, 2013	34.09	34.11	33.85	34.00	20,978	-0.25(-0.73%)
Jul 26, 2013	33.99	34.25	33.87	34.25	29,548	+0.01(+0.02%)
Jul 25, 2013	33.95	34.26	33.92	34.24	72,240	+0.06(+0.19%)
Jul 24, 2013	34.62	34.62	34.05	34.18	548,418	-0.45(-1.30%)
Jul 23, 2013	34.49	34.64	34.48	34.63	58,633	+0.27(+0.79%)
Jul 22, 2013	34.21	34.43	34.18	34.36	728,727	+0.32(+0.95%)
Jul 19, 2013	33.85	34.05	33.83	34.03	44,076	+0.16(+0.48%)
Jul 18, 2013	33.79	33.98	33.79	33.87	27,386	+0.10(+0.31%)
Jul 17, 2013	33.93	33.99	33.75	33.77	83,118	+0.15(+0.45%)
Jul 16, 2013	33.70	33.70	33.50	33.62	164,601	+0.09(+0.28%)
Jul 15, 2013	33.45	33.57	33.45	33.52	117,007	+0.09(+0.26%)
Jul 12, 2013	33.40	33.47	33.30	33.44	113,705	-0.23(-0.68%)
Jul 11, 2013	33.32	33.67	33.29	33.67	25,563	+1.10(+3.39%)
Jul 10, 2013	32.64	32.79	32.51	32.56	192,324	-0.04(-0.11%)
Jul 09, 2013	32.43	32.63	32.36	32.60	46,154	+0.43(+1.33%)
Jul 08, 2013	32.26	32.31	32.09	32.17	39,479	+0.11(+0.33%)
Jul 05, 2013	32.69	32.69	31.78	32.06	770,600	-0.01(-0.04%)
Jul 03, 2013	31.92	32.12	31.85	32.08	41,170	-0.03(-0.09%)
Jul 02, 2013	32.29	32.41	31.96	32.11	118,688	-0.14(-0.42%)