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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.14	35.23	34.94	35.10	745,163	-0.09(-0.27%)
Sep 29, 2014	35.06	35.24	35.05	35.19	321,133	-0.29(-0.81%)
Sep 26, 2014	35.36	35.59	35.25	35.48	104,272	+0.05(+0.15%)
Sep 25, 2014	35.76	35.76	35.33	35.42	394,619	-0.63(-1.75%)
Sep 24, 2014	35.82	36.07	35.74	36.05	126,347	+0.19(+0.52%)
Sep 23, 2014	36.00	36.03	35.84	35.87	38,967	-0.09(-0.24%)
Sep 22, 2014	36.25	36.25	35.91	35.95	24,249	-0.46(-1.27%)
Sep 19, 2014	36.77	36.77	36.43	36.41	15,493	-0.26(-0.71%)
Sep 18, 2014	36.72	36.75	36.63	36.67	43,679	+0.03(+0.08%)
Sep 17, 2014	36.93	36.93	36.64	36.64	27,236	-0.20(-0.55%)
Sep 16, 2014	36.46	36.91	36.46	36.85	24,467	+0.35(+0.97%)
Sep 15, 2014	36.49	36.54	36.38	36.49	21,124	-0.08(-0.21%)
Sep 12, 2014	36.58	36.63	36.45	36.57	33,011	-0.22(-0.60%)
Sep 11, 2014	36.57	36.79	36.57	36.79	338,511	-0.04(-0.10%)
Sep 10, 2014	36.86	36.86	36.61	36.83	318,952	-0.03(-0.09%)
Sep 09, 2014	36.91	36.98	36.78	36.86	22,817	-0.24(-0.65%)
Sep 08, 2014	37.34	37.34	37.01	37.10	16,278	-0.45(-1.21%)
Sep 05, 2014	37.45	37.55	37.32	37.55	10,349	+0.12(+0.33%)
Sep 04, 2014	37.80	37.80	37.37	37.43	19,909	-0.27(-0.71%)
Sep 03, 2014	37.78	37.85	37.68	37.70	148,225	+0.23(+0.62%)
Sep 02, 2014	37.62	37.75	37.42	37.47	38,421	-0.29(-0.76%)
Aug 29, 2014	37.59	37.75	37.75	37.75	103,816	+0.10(+0.27%)
Aug 28, 2014	37.66	37.70	37.56	37.65	66,640	-0.21(-0.56%)
Aug 27, 2014	37.88	37.96	37.87	37.87	20,614	+0.01(+0.03%)
Aug 26, 2014	37.75	37.86	37.75	37.86	41,751	+0.17(+0.46%)
Aug 25, 2014	37.57	37.68	37.57	37.68	16,925	+0.19(+0.50%)
Aug 22, 2014	37.42	37.55	37.75	37.50	18,539	-0.26(-0.69%)
Aug 21, 2014	37.74	37.78	37.72	37.75	14,585	-0.09(-0.25%)
Aug 20, 2014	37.76	37.86	37.80	37.85	44,432	+0.05(+0.13%)
Aug 19, 2014	37.71	37.88	37.71	37.80	71,537	+0.12(+0.33%)
Aug 18, 2014	37.56	37.73	37.56	37.68	62,853	+0.18(+0.48%)
Aug 15, 2014	37.52	37.57	37.44	37.50	46,084	+0.11(+0.29%)
Aug 14, 2014	37.45	37.47	37.32	37.39	403,064	+0.04(+0.12%)
Aug 13, 2014	37.37	37.46	37.29	37.34	81,273	-0.09(-0.23%)
Aug 12, 2014	37.34	37.47	37.31	37.43	86,128	-0.05(-0.15%)
Aug 11, 2014	37.57	37.57	37.40	37.48	12,820	+0.22(+0.59%)
Aug 08, 2014	36.92	37.14	36.92	37.26	65,145	+0.35(+0.96%)
Aug 07, 2014	37.24	37.44	36.81	36.91	453,277	-0.35(-0.93%)
Aug 06, 2014	37.02	37.38	37.02	37.26	531,421	+0.02(+0.06%)
Aug 05, 2014	37.47	37.47	37.13	37.24	29,364	-0.48(-1.29%)
Aug 04, 2014	37.33	37.75	37.33	37.72	67,144	+0.33(+0.89%)
Aug 01, 2014	37.59	37.60	37.16	37.39	101,689	-0.20(-0.54%)
Jul 31, 2014	37.92	37.92	37.58	37.59	15,608	-0.61(-1.58%)
Jul 30, 2014	38.27	38.27	38.06	38.19	85,345	-0.26(-0.67%)
Jul 29, 2014	38.68	38.68	38.40	38.45	17,830	-0.19(-0.49%)
Jul 28, 2014	38.54	38.68	38.41	38.64	34,786	+0.04(+0.11%)
Jul 25, 2014	38.62	38.66	38.50	38.60	21,115	-0.11(-0.28%)
Jul 24, 2014	38.69	38.78	38.64	38.71	29,437	+0.06(+0.17%)
Jul 23, 2014	38.61	38.71	38.56	38.64	240,979	+0.10(+0.26%)
Jul 22, 2014	38.54	38.63	38.53	38.54	96,200	+0.29(+0.76%)
Jul 21, 2014	38.21	38.28	38.04	38.25	95,925	-0.05(-0.12%)
Jul 18, 2014	38.17	38.35	38.14	38.29	26,842	+0.18(+0.47%)
Jul 17, 2014	38.39	38.49	38.04	38.11	43,967	-0.43(-1.10%)
Jul 16, 2014	38.44	38.62	38.42	38.54	107,405	+0.43(+1.13%)
Jul 15, 2014	38.33	38.33	37.95	38.11	22,518	-0.13(-0.34%)
Jul 14, 2014	38.24	38.27	38.17	38.24	39,874	+0.13(+0.34%)
Jul 11, 2014	38.03	38.11	37.99	38.11	67,452	-0.04(-0.11%)
Jul 10, 2014	38.06	38.26	37.91	38.15	91,036	-0.43(-1.12%)
Jul 09, 2014	38.51	38.58	38.36	38.58	266,712	+0.25(+0.66%)
Jul 08, 2014	38.31	38.44	38.25	38.33	107,660	-0.14(-0.36%)
Jul 07, 2014	38.59	38.59	38.36	38.47	27,516	-0.27(-0.71%)
Jul 03, 2014	38.58	38.74	38.74	38.74	26,231	+0.23(+0.60%)
Jul 02, 2014	38.43	38.60	38.40	38.51	183,328	+0.14(+0.38%)
Jul 01, 2014	38.22	38.39	38.22	38.37	88,406	+0.29(+0.76%)
Jun 30, 2014	38.02	38.14	38.02	38.08	37,218	-0.08(-0.21%)
Jun 27, 2014	38.02	38.16	37.98	38.16	32,840	-0.01(-0.02%)
Jun 26, 2014	38.06	38.17	37.89	38.17	26,438	+0.09(+0.25%)
Jun 25, 2014	38.04	38.12	38.00	38.07	51,198	-0.01(-0.02%)
Jun 24, 2014	38.37	38.43	38.01	38.08	83,645	-0.39(-1.03%)
Jun 23, 2014	38.36	38.48	38.21	38.47	90,662	+0.32(+0.85%)
Jun 20, 2014	38.12	38.17	38.00	38.15	31,228	+0.06(+0.15%)
Jun 19, 2014	38.08	38.10	37.97	38.10	81,934	+0.20(+0.53%)
Jun 18, 2014	37.52	37.90	37.48	37.90	297,919	+0.47(+1.25%)
Jun 17, 2014	37.26	37.43	37.23	37.43	16,919	-0.03(-0.08%)
Jun 16, 2014	37.38	37.50	37.36	37.45	61,056	+0.15(+0.40%)
Jun 13, 2014	37.31	37.31	37.09	37.31	17,686	+0.11(+0.31%)
Jun 12, 2014	37.18	37.31	37.09	37.19	40,799	-0.06(-0.17%)
Jun 11, 2014	37.21	37.29	37.16	37.26	11,864	-0.04(-0.11%)
Jun 10, 2014	37.16	37.31	37.11	37.30	41,626	+0.00(+0.00%)
Jun 06, 2014	37.22	37.32	37.20	37.30	9,713	+0.18(+0.50%)
Jun 05, 2014	36.89	37.16	36.84	37.11	13,646	+0.33(+0.89%)
Jun 04, 2014	36.84	36.89	36.77	36.79	62,969	-0.04(-0.12%)
Jun 03, 2014	36.79	36.89	36.72	36.83	210,262	-0.16(-0.44%)
Jun 02, 2014	37.00	37.01	36.90	36.99	64,353	+0.11(+0.31%)
May 30, 2014	36.88	36.93	36.80	36.88	223,281	-0.28(-0.77%)
May 29, 2014	37.10	37.16	36.95	37.16	182,200	+0.24(+0.65%)
May 28, 2014	36.95	37.01	36.92	36.92	63,491	-0.19(-0.52%)
May 27, 2014	37.33	37.33	37.06	37.11	30,098	-0.10(-0.26%)
May 23, 2014	37.15	37.21	37.21	37.21	50,895	+0.05(+0.13%)
May 22, 2014	37.25	37.25	37.13	37.16	24,519	+0.09(+0.25%)
May 21, 2014	37.01	37.13	36.93	37.07	92,645	+0.18(+0.48%)
May 20, 2014	36.98	37.04	36.79	36.89	46,208	-0.25(-0.67%)
May 19, 2014	37.08	37.22	37.08	37.14	145,526	+0.01(+0.04%)
May 16, 2014	37.02	37.18	37.01	37.13	35,782	+0.02(+0.06%)
May 15, 2014	37.31	37.31	36.99	37.11	91,971	-0.36(-0.95%)
May 14, 2014	37.43	37.56	37.39	37.46	397,757	+0.06(+0.15%)
May 13, 2014	37.33	37.43	37.33	37.41	41,567	+0.15(+0.40%)
May 12, 2014	37.13	37.28	37.13	37.26	185,082	+0.37(+1.00%)
May 09, 2014	36.87	36.95	36.80	36.89	100,499	-0.15(-0.40%)
May 08, 2014	37.05	37.23	36.96	37.04	264,340	-0.04(-0.10%)
May 07, 2014	36.83	37.07	36.81	37.07	125,218	+0.26(+0.70%)
May 06, 2014	36.74	36.91	36.74	36.81	49,313	+0.02(+0.06%)
May 05, 2014	36.67	36.80	36.67	36.79	29,688	+0.03(+0.08%)
May 02, 2014	36.57	36.79	36.57	36.77	45,820	+0.16(+0.43%)
May 01, 2014	36.66	36.68	36.52	36.61	33,790	-0.10(-0.27%)
Apr 30, 2014	36.56	36.86	36.56	36.71	73,494	+0.17(+0.47%)
Apr 29, 2014	36.30	36.57	36.30	36.54	97,383	+0.26(+0.73%)
Apr 28, 2014	36.13	36.28	36.00	36.27	55,718	+0.10(+0.28%)
Apr 25, 2014	36.25	36.26	36.10	36.17	146,258	-0.21(-0.57%)
Apr 24, 2014	36.56	36.56	36.22	36.38	45,637	+0.02(+0.06%)
Apr 23, 2014	36.42	36.42	36.30	36.36	68,180	+0.03(+0.08%)
Apr 22, 2014	36.41	36.43	36.33	36.33	356,184	-0.01(-0.04%)
Apr 21, 2014	36.30	36.43	36.22	36.35	24,936	+0.07(+0.20%)
Apr 17, 2014	36.22	36.27	36.27	36.27	17,996	+0.09(+0.26%)
Apr 16, 2014	36.04	36.22	36.04	36.18	32,696	+0.31(+0.87%)
Apr 15, 2014	35.84	35.87	35.47	35.87	80,211	-0.04(-0.10%)
Apr 14, 2014	35.65	35.96	35.65	35.90	27,258	+0.32(+0.90%)
Apr 11, 2014	35.70	35.83	35.57	35.58	181,126	-0.25(-0.69%)
Apr 10, 2014	36.26	36.36	35.79	35.83	32,760	-0.58(-1.58%)
Apr 09, 2014	36.13	36.45	36.11	36.41	51,881	+0.32(+0.89%)
Apr 08, 2014	35.76	36.18	35.76	36.09	31,486	+0.31(+0.87%)
Apr 07, 2014	35.84	35.94	35.67	35.78	13,332	-0.14(-0.39%)
Apr 04, 2014	36.20	36.30	35.84	35.92	20,387	-0.04(-0.10%)
Apr 03, 2014	36.02	36.02	35.81	35.95	69,077	-0.06(-0.17%)
Apr 02, 2014	36.00	36.08	35.84	36.01	79,200	+0.15(+0.43%)
Apr 01, 2014	35.78	35.93	35.72	35.86	62,694	+0.06(+0.16%)
Mar 31, 2014	35.66	35.85	35.66	35.80	876,164	+0.26(+0.72%)
Mar 28, 2014	35.59	35.63	35.49	35.55	17,658	+0.33(+0.95%)
Mar 27, 2014	35.16	35.31	35.07	35.21	176,122	+0.26(+0.73%)
Mar 26, 2014	35.50	35.50	34.96	34.96	332,740	-0.23(-0.65%)
Mar 25, 2014	34.89	35.22	34.89	35.19	103,842	+0.42(+1.21%)
Mar 24, 2014	34.70	34.82	34.54	34.77	31,282	+0.06(+0.16%)
Mar 21, 2014	34.72	34.92	34.68	34.71	15,861	+0.14(+0.39%)
Mar 20, 2014	34.22	34.65	34.22	34.57	58,882	-0.00(-0.01%)
Mar 19, 2014	34.84	35.07	34.37	34.58	72,966	-0.55(-1.57%)
Mar 18, 2014	34.79	35.15	34.79	35.13	40,758	+0.27(+0.78%)
Mar 17, 2014	34.92	35.03	34.79	34.86	50,448	+0.29(+0.84%)
Mar 14, 2014	34.40	34.65	34.40	34.57	23,807	+0.11(+0.31%)
Mar 13, 2014	34.95	35.12	34.40	34.46	67,030	-0.41(-1.16%)
Mar 12, 2014	34.62	34.89	34.62	34.87	66,026	+0.00(+0.00%)
Mar 11, 2014	35.19	35.26	34.76	34.87	184,795	-0.41(-1.17%)
Mar 10, 2014	35.44	35.44	35.01	35.28	35,089	-0.23(-0.66%)
Mar 07, 2014	35.79	35.79	35.43	35.51	250,610	-0.38(-1.06%)
Mar 06, 2014	35.99	35.99	35.82	35.89	52,682	+0.30(+0.83%)
Mar 05, 2014	35.51	35.63	35.44	35.60	94,238	+0.10(+0.28%)
Mar 04, 2014	35.61	35.61	35.41	35.50	77,808	+0.36(+1.03%)
Mar 03, 2014	35.28	35.28	35.02	35.14	578,364	-0.34(-0.96%)
Feb 28, 2014	35.41	35.63	35.39	35.48	283,274	+0.06(+0.18%)
Feb 27, 2014	35.44	35.51	35.28	35.41	120,924	+0.07(+0.20%)
Feb 26, 2014	35.40	35.48	35.32	35.34	30,419	-0.17(-0.48%)
Feb 25, 2014	35.71	35.76	35.47	35.51	94,709	-0.21(-0.58%)
Feb 24, 2014	35.76	35.99	35.72	35.72	80,592	+0.01(+0.02%)
Feb 21, 2014	35.58	35.86	35.58	35.71	71,461	+0.05(+0.15%)
Feb 20, 2014	35.36	35.78	35.32	35.66	633,938	+0.25(+0.72%)
Feb 19, 2014	35.56	35.72	35.31	35.41	112,522	-0.17(-0.48%)
Feb 18, 2014	35.61	35.63	35.48	35.58	111,223	+0.20(+0.56%)
Feb 14, 2014	35.04	35.38	35.38	35.38	385,794	+0.36(+1.04%)
Feb 13, 2014	34.48	35.05	34.48	35.02	85,453	+0.16(+0.47%)
Feb 12, 2014	35.00	35.09	34.82	34.85	65,281	+0.04(+0.13%)
Feb 11, 2014	34.40	34.91	34.40	34.81	359,616	+0.52(+1.51%)
Feb 10, 2014	34.35	34.40	34.27	34.29	34,225	-0.04(-0.10%)
Feb 07, 2014	34.15	34.33	33.98	34.33	46,153	+0.51(+1.51%)
Feb 06, 2014	33.37	33.88	33.37	33.81	105,844	+0.56(+1.69%)
Feb 05, 2014	33.18	33.35	33.06	33.25	99,322	-0.01(-0.02%)
Feb 04, 2014	33.12	33.35	32.99	33.26	200,085	+0.33(+1.02%)
Feb 03, 2014	33.68	33.75	32.91	32.92	184,665	-0.75(-2.24%)
Jan 31, 2014	33.51	33.83	33.51	33.68	70,349	-0.38(-1.13%)
Jan 30, 2014	33.91	34.11	33.81	34.06	45,342	+0.06(+0.17%)
Jan 29, 2014	33.89	34.24	33.89	34.01	108,042	-0.16(-0.46%)
Jan 28, 2014	33.99	34.18	33.97	34.16	32,452	+0.33(+0.99%)
Jan 27, 2014	34.18	34.18	33.70	33.83	91,686	-0.39(-1.15%)
Jan 24, 2014	34.77	34.86	34.21	34.22	65,388	-0.87(-2.47%)
Jan 23, 2014	35.27	35.27	34.93	35.09	53,355	-0.32(-0.91%)
Jan 22, 2014	35.48	35.48	35.31	35.41	56,231	-0.09(-0.24%)
Jan 21, 2014	35.56	35.58	35.31	35.49	82,799	+0.01(+0.02%)
Jan 17, 2014	35.56	35.48	35.48	35.48	75,359	+0.02(+0.06%)
Jan 16, 2014	35.39	35.47	35.23	35.46	70,084	+0.21(+0.61%)
Jan 15, 2014	35.14	35.31	35.14	35.25	67,984	+0.11(+0.30%)
Jan 14, 2014	34.77	35.16	34.77	35.14	73,416	+0.31(+0.88%)
Jan 13, 2014	35.23	35.23	34.82	34.84	46,830	-0.36(-1.01%)
Jan 10, 2014	35.00	35.21	34.97	35.19	418,173	+0.21(+0.61%)
Jan 09, 2014	35.14	35.19	34.80	34.98	76,548	-0.21(-0.59%)
Jan 08, 2014	35.11	35.24	35.08	35.19	375,796	-0.01(-0.04%)
Jan 07, 2014	35.05	35.25	35.05	35.20	63,035	-0.04(-0.10%)
Jan 06, 2014	35.41	35.41	35.15	35.24	152,409	-0.06(-0.16%)
Jan 03, 2014	35.51	35.63	35.29	35.29	196,492	-0.13(-0.36%)
Jan 02, 2014	35.58	35.62	35.30	35.42	171,260	-0.31(-0.88%)
Dec 31, 2013	35.68	35.73	35.73	35.73	122,318	+0.07(+0.20%)
Dec 30, 2013	35.58	35.79	35.53	35.66	315,201	+0.01(+0.04%)
Dec 27, 2013	35.39	35.66	35.39	35.65	190,066	+0.32(+0.89%)
Dec 26, 2013	35.31	35.42	35.25	35.33	129,599	+0.13(+0.38%)
Dec 24, 2013	35.14	35.28	35.10	35.20	19,975	+0.22(+0.63%)
Dec 23, 2013	35.10	35.10	34.92	34.98	72,260	+0.18(+0.53%)
Dec 20, 2013	34.82	34.83	34.70	34.79	115,499	+0.09(+0.26%)
Dec 19, 2013	34.57	34.71	34.34	34.70	94,571	+0.11(+0.33%)
Dec 18, 2013	34.23	34.64	34.16	34.59	239,711	+0.49(+1.43%)
Dec 17, 2013	34.39	34.39	34.00	34.10	504,892	-0.16(-0.47%)
Dec 16, 2013	34.08	34.36	34.08	34.27	74,614	+0.23(+0.68%)
Dec 13, 2013	34.04	34.07	33.94	34.03	36,037	+0.10(+0.29%)
Dec 12, 2013	34.03	34.04	33.82	33.94	55,304	-0.26(-0.76%)
Dec 11, 2013	34.46	34.49	34.15	34.20	1,167,695	-0.49(-1.42%)
Dec 10, 2013	34.70	34.82	34.65	34.69	208,465	-0.03(-0.08%)
Dec 09, 2013	34.48	34.77	34.48	34.72	272,363	+0.13(+0.37%)
Dec 06, 2013	34.72	34.72	34.57	34.59	13,433	+0.22(+0.63%)
Dec 05, 2013	34.58	34.59	34.29	34.37	127,312	-0.15(-0.43%)
Dec 04, 2013	34.26	34.53	34.26	34.52	62,571	+0.13(+0.37%)
Dec 03, 2013	34.44	34.50	34.27	34.39	297,990	-0.12(-0.34%)
Dec 02, 2013	34.77	34.82	34.51	34.51	469,688	-0.43(-1.22%)
Nov 29, 2013	34.99	35.06	34.94	34.94	23,139	+0.16(+0.47%)
Nov 27, 2013	34.81	34.81	34.67	34.77	49,671	-0.01(-0.02%)
Nov 26, 2013	34.74	34.83	34.70	34.78	27,739	-0.14(-0.40%)
Nov 25, 2013	35.20	35.20	34.90	34.92	44,098	-0.28(-0.78%)
Nov 22, 2013	35.04	35.23	35.04	35.20	50,589	+0.02(+0.06%)
Nov 21, 2013	35.05	35.20	35.03	35.18	49,956	+0.06(+0.18%)
Nov 20, 2013	35.57	35.57	34.94	35.11	67,778	-0.35(-0.99%)
Nov 19, 2013	35.54	35.54	35.30	35.46	41,816	-0.02(-0.06%)
Nov 18, 2013	35.75	35.77	35.44	35.49	463,544	-0.12(-0.34%)
Nov 15, 2013	35.50	35.63	35.44	35.60	85,959	+0.32(+0.90%)
Nov 14, 2013	35.10	35.30	35.10	35.29	19,642	+0.33(+0.95%)
Nov 12, 2013	35.08	35.13	34.87	34.96	12,457	-0.29(-0.82%)
Nov 11, 2013	35.30	35.30	35.17	35.25	240,037	+0.01(+0.04%)
Nov 08, 2013	34.91	35.23	34.82	35.23	48,490	+0.23(+0.64%)
Nov 07, 2013	35.49	35.49	35.01	35.01	28,762	-0.62(-1.74%)
Nov 06, 2013	35.56	35.75	35.50	35.63	119,556	+0.23(+0.64%)
Nov 05, 2013	35.56	35.56	35.32	35.40	177,782	-0.13(-0.38%)
Nov 04, 2013	35.44	35.53	35.35	35.53	40,380	+0.36(+1.02%)
Nov 01, 2013	35.23	35.23	34.90	35.18	120,692	-0.16(-0.46%)
Oct 31, 2013	35.37	35.53	35.29	35.34	50,524	-0.22(-0.61%)
Oct 30, 2013	35.77	35.80	35.33	35.56	32,724	-0.05(-0.14%)
Oct 29, 2013	35.60	35.73	35.58	35.60	28,294	-0.05(-0.14%)
Oct 28, 2013	35.64	35.72	35.53	35.65	24,354	+0.02(+0.06%)
Oct 25, 2013	35.44	35.63	35.44	35.63	46,256	+0.13(+0.36%)
Oct 24, 2013	35.41	35.54	35.35	35.51	32,756	+0.13(+0.38%)
Oct 23, 2013	35.35	35.46	35.31	35.37	66,396	-0.32(-0.91%)
Oct 22, 2013	35.51	35.79	35.51	35.70	85,458	+0.38(+1.08%)
Oct 21, 2013	35.43	35.43	35.23	35.32	90,809	+0.09(+0.26%)
Oct 18, 2013	35.37	35.41	35.15	35.22	59,052	+0.06(+0.16%)
Oct 17, 2013	34.87	35.20	34.86	35.17	72,415	+0.37(+1.05%)
Oct 16, 2013	34.55	34.89	34.55	34.80	265,331	+0.29(+0.84%)
Oct 15, 2013	34.46	34.59	34.45	34.51	43,351	+0.05(+0.14%)
Oct 14, 2013	34.11	34.56	34.11	34.46	22,029	+0.20(+0.58%)
Oct 11, 2013	33.94	34.33	33.94	34.27	70,602	+0.18(+0.54%)
Oct 10, 2013	33.88	34.18	33.88	34.08	54,561	+0.47(+1.38%)
Oct 09, 2013	33.56	33.77	33.43	33.62	302,616	-0.01(-0.04%)
Oct 08, 2013	34.03	34.06	33.63	33.63	59,959	-0.39(-1.14%)
Oct 07, 2013	33.75	34.15	33.75	34.02	202,585	-0.13(-0.37%)
Oct 04, 2013	34.01	34.21	33.96	34.15	126,054	+0.16(+0.47%)
Oct 03, 2013	34.16	34.16	33.89	33.99	120,490	-0.25(-0.74%)
Oct 02, 2013	33.87	34.27	33.87	34.24	36,051	+0.13(+0.37%)