S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	41.40	41.40	40.96	41.07	68,487	+0.08(+0.19%)
Jun 29, 2015	41.91	41.93	40.95	41.00	116,121	-1.18(-2.80%)
Jun 26, 2015	43.32	43.32	42.00	42.18	69,592	-1.19(-2.75%)
Jun 25, 2015	43.67	43.67	43.32	43.37	54,500	-0.21(-0.47%)
Jun 24, 2015	44.00	44.01	43.50	43.58	65,163	-0.45(-1.02%)
Jun 23, 2015	44.16	44.26	43.86	44.03	50,164	-0.13(-0.29%)
Jun 22, 2015	44.31	44.31	43.85	44.16	62,671	+0.13(+0.29%)
Jun 19, 2015	44.31	44.31	43.77	44.03	55,351	-0.15(-0.34%)
Jun 18, 2015	43.77	44.30	43.77	44.18	54,266	+0.51(+1.18%)
Jun 17, 2015	43.91	43.91	43.48	43.66	177,275	+0.11(+0.25%)
Jun 16, 2015	43.31	43.65	43.26	43.55	115,459	+0.12(+0.29%)
Jun 15, 2015	43.02	43.54	42.71	43.43	59,308	+0.08(+0.19%)
Jun 12, 2015	43.62	43.62	43.19	43.35	54,354	-0.28(-0.63%)
Jun 11, 2015	43.81	43.81	43.43	43.62	54,642	+0.01(+0.03%)
Jun 10, 2015	43.20	43.67	43.15	43.61	399,750	+0.70(+1.63%)
Jun 09, 2015	42.95	43.00	42.48	42.91	56,310	+0.00(+0.01%)
Jun 08, 2015	43.77	43.77	42.70	42.91	75,274	-0.83(-1.90%)
Jun 05, 2015	43.53	43.79	43.09	43.74	88,553	+0.20(+0.46%)
Jun 04, 2015	43.83	43.83	43.48	43.54	116,282	-0.21(-0.48%)
Jun 03, 2015	43.92	44.08	43.70	43.75	89,382	+0.04(+0.10%)
Jun 02, 2015	44.01	44.01	43.57	43.70	63,312	-0.29(-0.66%)
Jun 01, 2015	44.11	44.25	43.66	43.99	134,897	+0.13(+0.29%)
May 29, 2015	43.88	44.10	43.63	43.87	118,972	+0.04(+0.10%)
May 28, 2015	43.89	44.04	43.57	43.82	331,018	-0.07(-0.15%)
May 27, 2015	42.45	43.92	42.38	43.89	203,414	+1.58(+3.74%)
May 26, 2015	42.94	42.94	42.12	42.31	231,600	-0.60(-1.40%)
May 22, 2015	42.78	42.91	42.91	42.91	73,040	+0.26(+0.61%)
May 21, 2015	42.79	42.79	42.38	42.65	92,625	+0.15(+0.36%)
May 20, 2015	42.55	42.82	42.38	42.49	521,374	+0.01(+0.03%)
May 19, 2015	42.87	42.97	42.37	42.48	66,903	-0.32(-0.76%)
May 18, 2015	42.17	42.81	42.09	42.80	58,879	+0.75(+1.79%)
May 15, 2015	42.08	42.11	41.83	42.05	119,904	-0.00(-0.01%)
May 14, 2015	41.71	42.17	41.69	42.06	221,438	+0.60(+1.45%)
May 13, 2015	41.50	41.85	41.39	41.46	27,419	+0.10(+0.23%)
May 12, 2015	41.22	41.47	40.98	41.36	29,153	-0.15(-0.36%)
May 11, 2015	41.40	41.69	41.30	41.51	45,912	+0.09(+0.21%)
May 08, 2015	41.36	41.61	41.32	41.42	251,095	+0.32(+0.78%)
May 07, 2015	40.78	41.16	40.71	41.10	38,741	+0.55(+1.35%)
May 06, 2015	40.56	40.75	40.19	40.55	66,540	+0.09(+0.21%)
May 05, 2015	41.19	41.19	40.38	40.47	86,650	-0.83(-2.01%)
May 04, 2015	41.38	41.48	41.14	41.30	86,314	+0.04(+0.10%)
May 01, 2015	40.55	41.26	40.55	41.26	167,364	+0.91(+2.27%)
Apr 30, 2015	40.71	40.85	40.17	40.34	231,359	-0.42(-1.04%)
Apr 29, 2015	40.71	40.97	40.41	40.76	125,443	-0.05(-0.13%)
Apr 28, 2015	40.60	40.82	40.07	40.82	103,483	+0.19(+0.47%)
Apr 27, 2015	40.60	41.25	40.53	40.63	145,532	+0.06(+0.15%)
Apr 24, 2015	41.55	41.89	40.44	40.56	314,418	-1.39(-3.31%)
Apr 23, 2015	42.10	42.10	41.63	41.95	83,405	-0.50(-1.18%)
Apr 22, 2015	42.55	42.55	42.00	42.45	42,325	+0.06(+0.15%)
Apr 21, 2015	42.44	42.47	42.25	42.39	56,938	+0.20(+0.49%)
Apr 20, 2015	42.03	42.29	41.95	42.18	113,305	+0.35(+0.83%)
Apr 17, 2015	42.24	42.28	41.57	41.84	61,793	-0.82(-1.92%)
Apr 16, 2015	42.28	42.69	42.28	42.66	81,405	+0.18(+0.43%)
Apr 15, 2015	41.85	42.52	41.85	42.48	77,389	+0.86(+2.06%)
Apr 14, 2015	42.17	42.17	41.48	41.62	126,459	-0.57(-1.36%)
Apr 13, 2015	42.25	42.46	42.15	42.19	49,842	-0.08(-0.18%)
Apr 10, 2015	42.19	42.27	42.05	42.27	158,805	+0.18(+0.42%)
Apr 09, 2015	41.47	42.11	41.46	42.09	33,506	+0.43(+1.04%)
Apr 08, 2015	41.32	41.73	41.32	41.66	115,593	+0.30(+0.71%)
Apr 07, 2015	41.46	41.78	41.36	41.36	87,815	-0.05(-0.11%)
Apr 06, 2015	40.97	41.50	40.75	41.41	99,306	+0.08(+0.20%)
Apr 02, 2015	41.43	41.33	41.33	41.33	264,878	-0.08(-0.18%)
Apr 01, 2015	41.64	41.64	40.98	41.40	452,339	-0.37(-0.89%)
Mar 31, 2015	42.08	42.08	41.04	41.77	180,514	-0.50(-1.18%)
Mar 30, 2015	42.11	42.30	41.80	42.27	237,408	+0.39(+0.92%)
Mar 27, 2015	40.65	41.93	40.47	41.89	116,769	+1.29(+3.17%)
Mar 26, 2015	40.39	40.86	39.86	40.60	210,192	-0.30(-0.75%)
Mar 25, 2015	42.91	42.91	40.87	40.91	150,510	-1.98(-4.62%)
Mar 24, 2015	43.43	43.43	42.87	42.89	117,589	-0.32(-0.74%)
Mar 23, 2015	43.43	43.43	43.21	43.21	178,452	-0.20(-0.47%)
Mar 20, 2015	43.46	43.49	42.98	43.41	308,151	+0.53(+1.24%)
Mar 19, 2015	42.47	42.96	42.47	42.88	311,732	+0.33(+0.77%)
Mar 18, 2015	42.28	42.78	41.80	42.55	2,432,874	+0.21(+0.49%)
Mar 17, 2015	42.40	42.53	42.02	42.34	82,490	-0.20(-0.47%)
Mar 16, 2015	42.24	42.56	42.24	42.54	228,279	+0.59(+1.40%)
Mar 13, 2015	41.99	42.10	41.54	41.96	91,186	-0.04(-0.09%)
Mar 12, 2015	41.55	42.02	41.48	42.00	115,059	+0.21(+0.51%)
Mar 11, 2015	41.86	42.15	41.67	41.78	187,960	+0.07(+0.16%)
Mar 10, 2015	42.02	42.13	41.72	41.72	94,575	-0.62(-1.46%)
Mar 09, 2015	42.36	42.40	42.07	42.34	80,246	+0.18(+0.42%)
Mar 06, 2015	42.32	42.46	41.98	42.16	147,957	-0.26(-0.61%)
Mar 05, 2015	42.53	42.59	42.17	42.42	206,430	+0.02(+0.06%)
Mar 04, 2015	42.24	42.45	41.89	42.39	355,117	+0.09(+0.21%)
Mar 03, 2015	42.85	42.85	42.31	42.30	288,145	-0.64(-1.49%)
Mar 02, 2015	42.07	42.98	42.07	42.94	308,345	+1.07(+2.56%)
Feb 27, 2015	41.93	41.98	41.65	41.87	78,443	+0.00(+0.00%)
Feb 26, 2015	41.53	41.92	41.50	41.87	80,416	+0.47(+1.13%)
Feb 25, 2015	41.51	41.62	41.31	41.40	108,384	-0.16(-0.38%)
Feb 24, 2015	40.88	41.59	40.78	41.56	406,152	+0.98(+2.42%)
Feb 23, 2015	40.68	40.71	40.37	40.58	80,208	-0.15(-0.36%)
Feb 20, 2015	40.57	40.79	40.31	40.73	78,586	+0.20(+0.48%)
Feb 19, 2015	40.50	40.61	40.33	40.53	93,684	-0.01(-0.04%)
Feb 18, 2015	40.74	40.80	40.42	40.55	111,069	-0.14(-0.34%)
Feb 17, 2015	40.57	40.80	40.45	40.68	245,567	+0.09(+0.21%)
Feb 13, 2015	40.59	40.60	40.60	40.60	413,912	+0.25(+0.63%)
Feb 12, 2015	40.12	40.35	39.98	40.35	108,405	+0.59(+1.48%)
Feb 11, 2015	39.64	39.88	39.45	39.76	106,795	+0.20(+0.49%)
Feb 10, 2015	39.02	39.57	38.76	39.56	55,901	+0.88(+2.28%)
Feb 09, 2015	38.87	38.92	38.51	38.68	42,168	-0.34(-0.87%)
Feb 06, 2015	39.06	39.56	38.90	39.02	86,011	-0.10(-0.27%)
Feb 05, 2015	39.00	39.17	38.85	39.12	245,279	+0.26(+0.66%)
Feb 04, 2015	38.49	39.10	38.49	38.87	66,408	+0.13(+0.34%)
Feb 03, 2015	37.99	38.74	37.99	38.73	54,104	+0.88(+2.33%)
Feb 02, 2015	37.96	37.97	37.09	37.85	86,715	+0.07(+0.18%)
Jan 30, 2015	38.39	38.48	37.78	37.79	62,763	-0.68(-1.77%)
Jan 29, 2015	38.04	38.49	37.56	38.47	182,255	+0.42(+1.11%)
Jan 28, 2015	38.61	38.96	38.01	38.04	150,621	-0.11(-0.30%)
Jan 27, 2015	38.07	38.43	37.83	38.16	65,887	-0.26(-0.67%)
Jan 26, 2015	38.03	38.50	37.82	38.41	133,779	+0.34(+0.90%)
Jan 23, 2015	37.88	38.28	37.82	38.07	57,504	+0.16(+0.43%)
Jan 22, 2015	37.92	37.93	36.87	37.91	162,852	+0.38(+1.00%)
Jan 21, 2015	36.98	37.70	36.89	37.53	53,039	+0.50(+1.35%)
Jan 20, 2015	37.19	37.19	36.66	37.03	73,483	+0.22(+0.61%)
Jan 16, 2015	36.13	36.85	36.11	36.81	908,791	+0.58(+1.60%)
Jan 15, 2015	37.48	37.48	36.22	36.23	534,526	-0.85(-2.30%)
Jan 14, 2015	37.03	37.63	36.70	37.08	232,652	-0.32(-0.85%)
Jan 13, 2015	37.90	38.50	37.14	37.40	87,354	-0.21(-0.57%)
Jan 12, 2015	38.14	38.14	37.31	37.61	131,100	-0.38(-1.00%)
Jan 09, 2015	38.21	38.21	37.58	37.99	77,122	+0.11(+0.30%)
Jan 08, 2015	37.07	37.96	37.07	37.88	136,811	+1.14(+3.10%)
Jan 07, 2015	36.51	36.90	36.36	36.74	2,183,940	+0.49(+1.35%)
Jan 06, 2015	37.12	37.19	35.99	36.25	708,281	-0.91(-2.45%)
Jan 05, 2015	37.73	37.84	37.11	37.16	109,134	-0.82(-2.16%)
Jan 02, 2015	38.07	38.33	37.53	37.98	237,806	+0.03(+0.09%)
Dec 31, 2014	38.13	37.95	37.95	37.95	100,851	-0.19(-0.50%)
Dec 30, 2014	38.26	38.26	38.08	38.14	268,408	-0.12(-0.32%)
Dec 29, 2014	38.42	38.42	38.16	38.26	71,194	-0.18(-0.46%)
Dec 26, 2014	38.69	38.69	38.30	38.44	57,439	+0.07(+0.19%)
Dec 24, 2014	38.21	38.37	38.37	38.37	92,867	+0.22(+0.59%)
Dec 23, 2014	38.61	38.75	38.06	38.14	128,661	-0.21(-0.56%)
Dec 22, 2014	37.79	38.36	37.63	38.36	83,822	+0.72(+1.91%)
Dec 19, 2014	37.84	37.84	37.21	37.64	269,107	-0.03(-0.08%)
Dec 18, 2014	37.55	37.67	37.31	37.67	174,573	+0.63(+1.71%)
Dec 17, 2014	36.45	37.08	36.04	37.04	532,302	+0.67(+1.84%)
Dec 16, 2014	36.29	37.11	36.24	36.37	234,962	-0.17(-0.47%)
Dec 15, 2014	36.87	37.37	36.35	36.54	281,912	-0.03(-0.09%)
Dec 12, 2014	36.62	37.07	36.57	36.57	159,640	-0.42(-1.13%)
Dec 11, 2014	36.87	37.35	36.87	36.99	183,689	+0.33(+0.89%)
Dec 10, 2014	37.39	37.52	36.60	36.66	394,792	-0.76(-2.02%)
Dec 09, 2014	36.51	37.42	36.37	37.42	128,211	+0.39(+1.07%)
Dec 08, 2014	37.67	37.74	36.74	37.02	97,779	-0.67(-1.79%)
Dec 05, 2014	37.29	37.72	37.23	37.70	93,964	+0.58(+1.56%)
Dec 04, 2014	37.07	37.18	36.83	37.12	121,455	+0.18(+0.49%)
Dec 03, 2014	36.16	37.00	36.16	36.94	75,719	+0.89(+2.47%)
Dec 02, 2014	35.59	36.05	35.54	36.05	216,768	+0.77(+2.18%)
Dec 01, 2014	35.88	36.04	35.22	35.28	852,987	-0.70(-1.95%)
Nov 28, 2014	36.34	36.34	35.88	35.98	65,108	-0.23(-0.64%)
Nov 26, 2014	35.43	36.21	36.21	36.21	103,944	+0.80(+2.25%)
Nov 25, 2014	35.63	35.65	35.37	35.42	52,483	-0.08(-0.21%)
Nov 24, 2014	35.26	35.49	35.15	35.49	500,273	+0.45(+1.29%)
Nov 21, 2014	35.16	35.21	34.89	35.04	73,392	+0.31(+0.90%)
Nov 20, 2014	34.22	34.74	34.05	34.73	57,846	+0.33(+0.97%)
Nov 19, 2014	34.69	34.69	34.23	34.39	51,795	-0.35(-1.01%)
Nov 18, 2014	34.09	34.93	34.09	34.75	129,330	+0.70(+2.05%)
Nov 17, 2014	34.29	34.34	33.81	34.05	30,400	-0.33(-0.97%)
Nov 14, 2014	34.11	34.42	33.77	34.38	274,747	+0.27(+0.78%)
Nov 13, 2014	34.49	34.60	34.08	34.11	240,443	-0.35(-1.01%)
Nov 12, 2014	34.39	34.48	34.23	34.46	20,145	+0.04(+0.12%)
Nov 11, 2014	34.53	34.54	34.33	34.42	41,346	-0.10(-0.28%)
Nov 10, 2014	34.35	34.61	34.24	34.51	102,492	+0.25(+0.74%)
Nov 07, 2014	34.59	34.59	33.87	34.26	78,383	-0.34(-0.99%)
Nov 06, 2014	34.67	34.90	34.40	34.60	184,783	-0.12(-0.34%)
Nov 05, 2014	34.30	34.74	34.21	34.72	324,811	+0.44(+1.29%)
Nov 04, 2014	34.32	34.55	34.03	34.28	84,470	-0.10(-0.29%)
Nov 03, 2014	34.37	34.71	34.27	34.38	172,097	+0.11(+0.32%)
Oct 31, 2014	33.65	34.50	33.65	34.27	598,850	+1.55(+4.74%)
Oct 30, 2014	33.22	33.22	32.17	32.72	154,963	-0.52(-1.57%)
Oct 29, 2014	33.27	33.35	32.84	33.24	207,301	-0.04(-0.13%)
Oct 28, 2014	32.67	33.29	32.63	33.29	110,385	+0.94(+2.89%)
Oct 27, 2014	32.29	32.43	32.39	32.35	66,577	-0.04(-0.12%)
Oct 24, 2014	32.14	32.48	32.05	32.39	258,127	+0.11(+0.35%)
Oct 23, 2014	31.88	32.55	31.88	32.27	117,495	+0.69(+2.18%)
Oct 22, 2014	32.31	32.43	31.59	31.59	352,891	-0.65(-2.02%)
Oct 21, 2014	31.74	32.26	31.69	32.24	198,657	+0.88(+2.82%)
Oct 20, 2014	30.85	31.35	30.82	31.35	137,311	+0.54(+1.74%)
Oct 17, 2014	31.44	31.59	30.78	30.82	247,297	+0.13(+0.43%)
Oct 16, 2014	29.82	30.82	29.59	30.68	1,008,178	+0.59(+1.96%)
Oct 15, 2014	29.04	30.34	29.04	30.09	468,766	+0.53(+1.80%)
Oct 14, 2014	29.41	30.31	29.35	29.56	293,415	+0.33(+1.14%)
Oct 13, 2014	29.86	30.24	29.18	29.23	535,526	-0.55(-1.84%)
Oct 10, 2014	31.67	31.67	29.68	29.77	343,567	-2.54(-7.87%)
Oct 09, 2014	33.45	33.45	32.32	32.32	236,355	-1.26(-3.75%)
Oct 08, 2014	32.78	33.61	32.45	33.58	215,131	+0.81(+2.48%)
Oct 07, 2014	33.41	33.55	32.76	32.76	498,743	-0.87(-2.60%)
Oct 06, 2014	34.24	34.24	33.52	33.64	183,827	-0.54(-1.57%)
Oct 03, 2014	34.38	34.47	34.16	34.18	291,978	+0.10(+0.29%)
Oct 02, 2014	34.01	34.20	33.21	34.08	548,134	+0.05(+0.15%)
Oct 01, 2014	34.89	34.89	33.95	34.02	350,521	-0.86(-2.48%)
Sep 30, 2014	35.44	35.44	34.89	34.89	151,196	-0.53(-1.49%)
Sep 29, 2014	35.05	35.54	34.93	35.42	93,640	-0.04(-0.11%)
Sep 26, 2014	35.27	35.48	35.19	35.45	84,500	+0.37(+1.04%)
Sep 25, 2014	35.64	35.65	35.00	35.09	344,135	-0.66(-1.85%)
Sep 24, 2014	35.52	35.81	35.42	35.75	223,768	+0.29(+0.83%)
Sep 23, 2014	35.42	35.87	35.32	35.45	199,581	-0.09(-0.27%)
Sep 22, 2014	36.04	36.09	35.53	35.55	348,607	-0.60(-1.66%)
Sep 19, 2014	37.00	37.00	36.08	36.15	39,766	-0.65(-1.76%)
Sep 18, 2014	36.44	36.80	36.28	36.80	63,377	+0.64(+1.76%)
Sep 17, 2014	35.91	36.38	35.91	36.16	63,297	+0.28(+0.79%)
Sep 16, 2014	35.28	35.91	35.24	35.87	47,112	+0.47(+1.34%)
Sep 15, 2014	36.05	36.05	35.38	35.40	93,532	-0.67(-1.86%)
Sep 12, 2014	36.42	36.42	35.97	36.07	46,289	-0.39(-1.07%)
Sep 11, 2014	36.40	36.46	36.08	36.46	60,350	+0.14(+0.38%)
Sep 10, 2014	36.40	36.40	35.97	36.32	337,956	-0.09(-0.23%)
Sep 09, 2014	36.92	36.92	36.37	36.41	60,213	-0.41(-1.12%)
Sep 08, 2014	36.84	37.08	36.63	36.82	53,866	-0.01(-0.03%)
Sep 05, 2014	36.65	36.85	36.58	36.83	181,962	+0.25(+0.67%)
Sep 04, 2014	36.56	36.89	36.51	36.58	85,154	+0.08(+0.22%)
Sep 03, 2014	37.05	37.05	36.44	36.50	66,558	-0.16(-0.43%)
Sep 02, 2014	36.87	36.87	36.47	36.66	125,676	+0.05(+0.13%)
Aug 29, 2014	36.39	36.61	36.61	36.61	71,622	+0.59(+1.65%)
Aug 28, 2014	35.61	36.07	35.55	36.02	35,151	+0.24(+0.68%)
Aug 27, 2014	35.91	35.95	35.63	35.77	33,995	-0.10(-0.26%)
Aug 26, 2014	35.77	35.90	35.71	35.87	89,548	+0.07(+0.20%)
Aug 25, 2014	36.15	36.15	35.69	35.80	102,586	-0.18(-0.49%)
Aug 22, 2014	35.79	36.13	35.69	35.97	584,581	+0.09(+0.24%)
Aug 21, 2014	35.78	35.93	35.62	35.89	220,691	+0.10(+0.28%)
Aug 20, 2014	35.14	35.83	35.14	35.79	207,409	+0.69(+1.96%)
Aug 19, 2014	34.89	35.14	34.89	35.10	112,428	+0.39(+1.14%)
Aug 18, 2014	34.49	34.71	34.32	34.71	140,965	+0.40(+1.16%)
Aug 15, 2014	34.43	34.64	33.96	34.31	79,351	+0.15(+0.43%)
Aug 14, 2014	34.32	34.32	34.11	34.16	214,883	+0.02(+0.06%)
Aug 13, 2014	34.00	34.22	33.86	34.14	38,650	+0.33(+0.97%)
Aug 12, 2014	34.00	34.07	33.61	33.81	96,378	-0.17(-0.49%)
Aug 11, 2014	33.87	34.16	33.65	33.98	57,034	+0.47(+1.39%)
Aug 08, 2014	33.23	33.49	33.21	33.51	28,105	+0.38(+1.13%)
Aug 07, 2014	33.70	33.74	33.05	33.14	182,036	-0.46(-1.37%)
Aug 06, 2014	33.28	33.81	33.15	33.60	79,717	+0.19(+0.58%)
Aug 05, 2014	33.34	33.69	33.19	33.41	78,885	-0.06(-0.17%)
Aug 04, 2014	33.49	33.57	33.00	33.46	97,661	+0.10(+0.30%)
Aug 01, 2014	33.08	33.51	32.95	33.36	132,088	+0.26(+0.77%)
Jul 31, 2014	33.98	33.98	33.04	33.11	124,671	-1.04(-3.04%)
Jul 30, 2014	34.12	34.24	33.87	34.15	136,518	+0.30(+0.90%)
Jul 29, 2014	33.81	34.14	33.81	33.84	984,897	+0.16(+0.47%)
Jul 28, 2014	33.55	33.76	33.14	33.69	346,055	+0.16(+0.48%)
Jul 25, 2014	34.35	34.36	33.48	33.52	1,061,253	-1.08(-3.11%)
Jul 24, 2014	34.63	34.84	34.51	34.60	74,145	-0.07(-0.19%)
Jul 23, 2014	36.03	36.03	34.64	34.67	146,943	-1.41(-3.90%)
Jul 22, 2014	36.03	36.14	35.82	36.07	28,309	+0.28(+0.80%)
Jul 21, 2014	35.50	35.86	35.42	35.79	84,189	+0.25(+0.69%)
Jul 18, 2014	34.89	35.59	34.89	35.54	310,701	+0.66(+1.89%)
Jul 17, 2014	35.49	35.49	34.82	34.88	91,074	-0.71(-1.99%)
Jul 16, 2014	35.59	35.67	35.36	35.59	184,496	+0.30(+0.85%)
Jul 15, 2014	35.59	35.66	34.99	35.29	132,840	-0.26(-0.73%)
Jul 14, 2014	35.68	35.71	35.42	35.55	160,945	+0.15(+0.43%)
Jul 11, 2014	35.38	35.46	35.30	35.40	118,336	+0.09(+0.24%)
Jul 10, 2014	35.00	35.61	34.72	35.31	142,578	-0.28(-0.77%)
Jul 09, 2014	35.57	35.64	35.29	35.59	295,486	+0.14(+0.40%)
Jul 08, 2014	35.78	35.85	35.07	35.45	139,098	-0.40(-1.11%)
Jul 07, 2014	36.42	36.42	35.82	35.85	202,678	-0.51(-1.41%)
Jul 03, 2014	36.25	36.36	36.36	36.36	1,272,349	+0.33(+0.92%)
Jul 02, 2014	36.21	36.28	35.95	36.03	375,155	-0.13(-0.37%)