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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.60	36.69	36.41	36.65	261,895	+0.11(+0.31%)
Sep 28, 2017	36.42	36.58	36.42	36.54	153,865	+0.08(+0.22%)
Sep 27, 2017	36.42	36.52	36.29	36.46	35,174	+0.09(+0.24%)
Sep 26, 2017	36.50	36.50	36.36	36.37	199,635	-0.19(-0.52%)
Sep 25, 2017	36.52	36.64	36.46	36.56	82,335	-0.02(-0.04%)
Sep 22, 2017	36.52	36.64	36.52	36.58	54,042	-0.01(-0.02%)
Sep 21, 2017	36.54	36.66	36.50	36.59	38,619	-0.08(-0.22%)
Sep 20, 2017	36.75	36.94	36.57	36.67	46,052	-0.04(-0.11%)
Sep 19, 2017	36.65	36.73	36.58	36.71	63,712	+0.13(+0.35%)
Sep 18, 2017	36.46	36.68	36.46	36.58	212,968	+0.17(+0.46%)
Sep 15, 2017	36.38	36.43	36.33	36.41	49,631	-0.02(-0.07%)
Sep 14, 2017	36.28	36.45	36.28	36.44	191,019	-0.02(-0.04%)
Sep 13, 2017	36.50	36.50	36.37	36.45	769,985	-0.17(-0.46%)
Sep 12, 2017	36.56	36.65	36.56	36.62	107,975	+0.22(+0.59%)
Sep 11, 2017	36.27	36.48	36.27	36.40	138,078	+0.27(+0.75%)
Sep 08, 2017	36.54	36.55	36.13	36.13	45,196	-0.32(-0.87%)
Sep 07, 2017	36.36	36.47	36.35	36.45	54,927	+0.29(+0.79%)
Sep 06, 2017	35.95	36.21	35.95	36.17	38,420	+0.37(+1.02%)
Sep 05, 2017	35.94	36.01	35.62	35.80	73,499	-0.12(-0.33%)
Sep 01, 2017	35.80	35.97	35.74	35.92	22,294	+0.34(+0.96%)
Aug 31, 2017	35.47	35.62	35.43	35.58	34,137	+0.37(+1.04%)
Aug 30, 2017	35.18	35.29	35.18	35.21	178,883	-0.04(-0.11%)
Aug 29, 2017	35.12	35.25	35.10	35.25	44,985	-0.01(-0.02%)
Aug 28, 2017	35.25	35.28	35.17	35.26	60,292	+0.05(+0.14%)
Aug 25, 2017	35.17	35.30	35.17	35.21	48,601	+0.22(+0.64%)
Aug 24, 2017	34.96	35.06	34.90	34.99	50,242	+0.01(+0.02%)
Aug 23, 2017	34.74	34.99	34.74	34.98	55,340	+0.18(+0.50%)
Aug 22, 2017	34.79	34.92	34.79	34.80	107,216	+0.21(+0.60%)
Aug 21, 2017	34.63	34.66	34.53	34.59	41,064	+0.06(+0.16%)
Aug 18, 2017	34.48	34.65	34.41	34.54	73,918	+0.10(+0.30%)
Aug 17, 2017	34.75	34.83	34.40	34.44	56,747	-0.37(-1.05%)
Aug 16, 2017	34.67	34.90	34.59	34.80	134,974	+0.27(+0.79%)
Aug 15, 2017	34.52	34.55	34.41	34.53	56,616	-0.16(-0.46%)
Aug 14, 2017	34.76	34.87	34.68	34.69	114,966	+0.06(+0.18%)
Aug 11, 2017	34.67	34.72	34.54	34.63	466,533	-0.18(-0.50%)
Aug 10, 2017	35.15	35.15	34.78	34.80	297,558	-0.43(-1.22%)
Aug 09, 2017	35.20	35.24	35.13	35.23	53,920	+0.04(+0.11%)
Aug 08, 2017	35.30	35.37	35.14	35.19	61,303	-0.15(-0.43%)
Aug 07, 2017	35.29	35.38	35.29	35.34	117,225	+0.16(+0.45%)
Aug 04, 2017	35.18	35.22	35.01	35.18	137,052	+0.14(+0.41%)
Aug 03, 2017	35.12	35.23	35.04	35.04	56,484	-0.15(-0.43%)
Aug 02, 2017	35.05	35.24	35.01	35.19	41,015	-0.04(-0.12%)
Aug 01, 2017	35.28	35.31	35.12	35.24	109,411	+0.05(+0.15%)
Jul 31, 2017	35.06	35.20	35.02	35.18	66,469	+0.22(+0.64%)
Jul 28, 2017	34.79	34.98	34.78	34.96	345,690	+0.07(+0.21%)
Jul 27, 2017	35.03	35.03	34.79	34.89	61,571	+0.02(+0.07%)
Jul 26, 2017	34.78	34.97	34.66	34.87	232,896	+0.24(+0.69%)
Jul 25, 2017	34.52	34.71	34.52	34.63	53,906	+0.41(+1.19%)
Jul 24, 2017	34.28	34.28	34.15	34.22	71,886	-0.06(-0.16%)
Jul 21, 2017	34.46	34.49	34.21	34.28	85,995	-0.26(-0.74%)
Jul 20, 2017	34.64	34.66	34.48	34.53	116,756	-0.07(-0.21%)
Jul 19, 2017	34.39	34.63	34.39	34.60	189,458	+0.24(+0.70%)
Jul 18, 2017	34.39	34.39	34.24	34.36	194,766	+0.01(+0.02%)
Jul 17, 2017	34.37	34.48	34.34	34.36	65,395	+0.03(+0.09%)
Jul 14, 2017	34.16	34.36	34.11	34.32	193,607	+0.32(+0.94%)
Jul 13, 2017	33.86	34.02	33.81	34.00	301,634	+0.20(+0.59%)
Jul 12, 2017	33.84	33.95	33.72	33.81	131,587	+0.24(+0.71%)
Jul 11, 2017	33.41	33.60	33.30	33.57	57,363	+0.22(+0.67%)
Jul 10, 2017	32.97	33.44	32.97	33.34	209,281	+0.26(+0.80%)
Jul 07, 2017	33.06	33.10	32.85	33.08	85,245	-0.01(-0.02%)
Jul 06, 2017	33.28	33.33	33.06	33.09	203,307	-0.26(-0.79%)
Jul 05, 2017	33.49	33.49	33.26	33.35	138,360	-0.14(-0.40%)
Jul 03, 2017	33.20	33.54	33.20	33.49	45,615	+0.37(+1.13%)
Jun 30, 2017	33.13	33.19	32.95	33.11	94,137	+0.11(+0.34%)
Jun 29, 2017	33.26	33.26	32.94	33.00	76,488	-0.18(-0.55%)
Jun 28, 2017	33.07	33.23	32.99	33.18	112,133	+0.39(+1.19%)
Jun 27, 2017	32.96	33.06	32.78	32.79	583,801	+0.10(+0.29%)
Jun 26, 2017	32.82	32.82	32.65	32.70	129,148	-0.03(-0.10%)
Jun 23, 2017	32.61	32.80	32.58	32.73	385,521	+0.16(+0.49%)
Jun 22, 2017	32.43	32.65	32.43	32.57	37,851	+0.15(+0.47%)
Jun 21, 2017	32.55	32.71	32.34	32.42	203,021	-0.14(-0.42%)
Jun 20, 2017	32.80	32.80	32.51	32.55	272,621	-0.54(-1.64%)
Jun 19, 2017	33.10	33.23	32.85	33.10	171,273	+0.08(+0.24%)
Jun 16, 2017	32.81	33.02	32.75	33.02	850,470	+0.31(+0.95%)
Jun 15, 2017	32.73	32.78	32.59	32.70	285,249	-0.42(-1.28%)
Jun 14, 2017	33.74	33.74	33.09	33.13	38,261	-0.50(-1.47%)
Jun 13, 2017	33.44	33.63	33.42	33.63	54,832	+0.25(+0.75%)
Jun 12, 2017	33.38	33.66	33.31	33.37	65,061	+0.01(+0.02%)
Jun 09, 2017	33.13	33.44	33.12	33.37	360,783	+0.24(+0.71%)
Jun 08, 2017	32.89	33.18	32.89	33.13	92,151	+0.03(+0.10%)
Jun 07, 2017	33.25	33.36	32.94	33.10	138,978	-0.20(-0.61%)
Jun 06, 2017	32.97	33.32	32.97	33.30	183,457	+0.22(+0.67%)
Jun 05, 2017	33.06	33.15	32.99	33.08	76,787	-0.05(-0.14%)
Jun 02, 2017	33.20	33.21	33.07	33.13	79,526	-0.06(-0.17%)
Jun 01, 2017	33.01	33.25	32.97	33.18	46,563	+0.06(+0.17%)
May 31, 2017	33.32	33.32	33.04	33.13	115,645	-0.21(-0.64%)
May 30, 2017	33.32	33.41	33.24	33.34	29,585	-0.05(-0.14%)
May 26, 2017	33.37	33.40	33.27	33.39	154,458	-0.02(-0.05%)
May 25, 2017	33.74	33.80	33.37	33.41	90,158	-0.23(-0.68%)
May 24, 2017	33.53	33.65	33.48	33.63	40,828	-0.04(-0.12%)
May 23, 2017	33.66	33.70	33.54	33.67	38,129	+0.04(+0.12%)
May 22, 2017	33.63	33.73	33.56	33.63	125,592	+0.07(+0.21%)
May 19, 2017	33.35	33.63	33.35	33.56	50,221	+0.51(+1.55%)
May 18, 2017	33.13	33.14	32.82	33.05	60,456	-0.11(-0.33%)
May 17, 2017	33.43	33.43	33.15	33.16	56,723	-0.38(-1.13%)
May 16, 2017	33.53	33.55	33.46	33.54	37,662	+0.18(+0.54%)
May 15, 2017	33.34	33.45	33.33	33.36	51,148	+0.35(+1.07%)
May 12, 2017	32.97	33.07	32.95	33.00	96,297	-0.01(-0.02%)
May 11, 2017	32.97	33.07	32.88	33.01	80,074	-0.08(-0.24%)
May 10, 2017	32.98	33.11	32.97	33.09	62,567	+0.30(+0.91%)
May 09, 2017	32.92	32.94	32.72	32.79	123,976	-0.08(-0.24%)
May 08, 2017	32.82	32.87	32.74	32.87	89,384	-0.11(-0.33%)
May 05, 2017	32.59	33.03	32.55	32.98	1,285,609	+0.51(+1.58%)
May 04, 2017	32.55	32.55	32.34	32.47	44,084	-0.21(-0.65%)
May 03, 2017	32.83	32.84	32.65	32.68	79,167	-0.43(-1.31%)
May 02, 2017	33.14	33.18	33.04	33.11	55,294	-0.06(-0.19%)
May 01, 2017	33.17	33.29	33.16	33.18	77,807	-0.08(-0.24%)
Apr 28, 2017	33.29	33.33	33.23	33.26	58,131	+0.02(+0.05%)
Apr 27, 2017	33.37	33.37	33.05	33.24	104,405	-0.21(-0.63%)
Apr 26, 2017	33.40	33.63	33.37	33.45	43,963	-0.17(-0.49%)
Apr 25, 2017	33.52	33.64	33.49	33.62	692,207	+0.28(+0.85%)
Apr 24, 2017	33.30	33.44	33.26	33.33	41,423	+0.46(+1.41%)
Apr 21, 2017	32.93	32.96	32.80	32.87	151,945	-0.12(-0.36%)
Apr 20, 2017	32.94	33.08	32.91	32.99	342,264	+0.28(+0.84%)
Apr 19, 2017	33.02	33.09	32.68	32.71	135,305	-0.27(-0.81%)
Apr 18, 2017	33.04	33.13	32.87	32.98	50,578	-0.33(-0.99%)
Apr 17, 2017	33.17	33.34	33.17	33.31	31,589	+0.18(+0.55%)
Apr 13, 2017	33.44	33.44	33.10	33.13	89,614	-0.37(-1.10%)
Apr 12, 2017	33.72	33.73	33.41	33.50	69,739	-0.27(-0.79%)
Apr 11, 2017	33.73	33.81	33.53	33.77	149,146	+0.13(+0.37%)
Apr 10, 2017	33.63	33.75	33.60	33.64	52,346	+0.10(+0.31%)
Apr 07, 2017	33.52	33.70	33.52	33.54	56,196	-0.09(-0.28%)
Apr 06, 2017	33.57	33.72	33.54	33.63	87,316	+0.06(+0.16%)
Apr 05, 2017	33.83	33.97	33.55	33.58	40,738	+0.00(+0.00%)
Apr 04, 2017	33.46	33.61	33.33	33.58	153,337	+0.18(+0.54%)
Apr 03, 2017	33.48	33.52	33.15	33.40	41,448	-0.06(-0.19%)
Mar 31, 2017	33.40	33.57	33.35	33.46	87,431	-0.08(-0.23%)
Mar 30, 2017	33.49	33.67	33.49	33.54	29,833	+0.07(+0.21%)
Mar 29, 2017	33.18	33.51	33.18	33.47	101,133	+0.16(+0.47%)
Mar 28, 2017	33.17	33.34	33.07	33.31	71,860	+0.21(+0.64%)
Mar 27, 2017	33.05	33.13	32.82	33.10	245,408	-0.14(-0.43%)
Mar 24, 2017	33.37	33.40	33.18	33.24	63,103	-0.11(-0.33%)
Mar 23, 2017	33.41	33.44	33.28	33.35	178,316	-0.09(-0.28%)
Mar 22, 2017	33.23	33.47	33.20	33.44	500,876	+0.13(+0.40%)
Mar 21, 2017	33.83	33.87	33.31	33.31	58,132	-0.43(-1.28%)
Mar 20, 2017	33.67	33.77	33.61	33.74	84,501	+0.04(+0.12%)
Mar 17, 2017	33.81	33.84	33.70	33.70	109,411	+0.03(+0.09%)
Mar 16, 2017	33.80	33.80	33.61	33.67	75,175	+0.19(+0.56%)
Mar 15, 2017	32.83	33.55	32.82	33.48	93,337	+0.81(+2.48%)
Mar 14, 2017	32.75	32.76	32.55	32.67	57,909	-0.30(-0.91%)
Mar 13, 2017	32.93	33.03	32.90	32.97	111,603	+0.14(+0.43%)
Mar 10, 2017	32.93	32.93	32.65	32.83	160,294	+0.22(+0.68%)
Mar 09, 2017	32.56	32.73	32.44	32.61	120,059	-0.06(-0.19%)
Mar 08, 2017	33.11	33.16	32.67	32.67	368,586	-0.50(-1.52%)
Mar 07, 2017	33.44	33.44	33.17	33.18	102,041	-0.22(-0.66%)
Mar 06, 2017	33.44	33.46	33.29	33.40	198,373	-0.23(-0.68%)
Mar 03, 2017	33.58	33.68	33.46	33.63	89,503	+0.17(+0.52%)
Mar 02, 2017	33.80	33.81	33.44	33.45	130,837	-0.45(-1.32%)
Mar 01, 2017	33.66	33.96	33.62	33.90	186,249	+0.52(+1.56%)
Feb 28, 2017	33.42	33.53	33.29	33.38	172,116	-0.09(-0.28%)
Feb 27, 2017	33.44	33.64	33.44	33.48	244,544	+0.00(+0.00%)
Feb 24, 2017	33.53	33.60	33.41	33.48	62,616	-0.42(-1.25%)
Feb 23, 2017	34.28	34.29	33.85	33.90	611,637	-0.09(-0.28%)
Feb 22, 2017	34.03	34.07	33.92	34.00	366,807	-0.31(-0.89%)
Feb 21, 2017	34.22	34.33	34.19	34.30	327,041	+0.17(+0.48%)
Feb 17, 2017		34.14	34.14	34.14	0	-0.26(-0.75%)
Feb 16, 2017	34.48	34.52	34.35	34.40	97,709	-0.06(-0.18%)
Feb 15, 2017	34.29	34.49	34.28	34.46	152,199	+0.02(+0.07%)
Feb 14, 2017	34.39	34.44	34.15	34.44	96,303	+0.02(+0.05%)
Feb 13, 2017	34.35	34.51	34.35	34.42	68,996	+0.31(+0.90%)
Feb 10, 2017	33.96	34.18	33.96	34.11	103,886	+0.35(+1.05%)
Feb 09, 2017	33.73	33.78	33.64	33.76	219,971	+0.03(+0.09%)
Feb 08, 2017	33.72	33.78	33.52	33.73	619,654	-0.02(-0.05%)
Feb 07, 2017	33.84	33.85	33.68	33.74	170,095	-0.14(-0.42%)
Feb 06, 2017	34.02	34.02	33.72	33.89	196,745	-0.14(-0.42%)
Feb 03, 2017	34.13	34.17	33.96	34.03	220,904	-0.19(-0.55%)
Feb 02, 2017	34.21	34.24	34.11	34.22	132,824	+0.06(+0.18%)
Feb 01, 2017	34.18	34.28	33.94	34.15	48,027	+0.09(+0.25%)
Jan 31, 2017	33.98	34.10	33.82	34.07	330,811	+0.09(+0.28%)
Jan 30, 2017	34.13	34.13	33.84	33.97	60,701	-0.35(-1.03%)
Jan 27, 2017	34.37	34.43	34.25	34.33	94,267	-0.07(-0.21%)
Jan 26, 2017	34.59	34.59	34.35	34.40	197,339	-0.38(-1.09%)
Jan 25, 2017	34.73	34.78	34.62	34.77	230,458	+0.11(+0.32%)
Jan 24, 2017	34.29	34.72	34.29	34.66	270,150	+0.58(+1.71%)
Jan 23, 2017	33.97	34.09	33.86	34.08	66,194	+0.12(+0.35%)
Jan 20, 2017	33.74	33.97	33.74	33.96	112,172	+0.28(+0.84%)
Jan 19, 2017	33.74	33.82	33.58	33.68	149,009	-0.13(-0.37%)
Jan 18, 2017	33.81	33.96	33.74	33.81	49,284	-0.06(-0.16%)
Jan 17, 2017	33.72	33.94	33.71	33.86	113,239	+0.09(+0.28%)
Jan 13, 2017		33.77	33.77	33.77	0	+0.02(+0.05%)
Jan 12, 2017	33.82	33.88	33.63	33.75	77,009	+0.03(+0.09%)
Jan 11, 2017	33.35	33.72	33.33	33.72	138,412	+0.50(+1.49%)
Jan 10, 2017	33.18	33.35	33.18	33.22	172,784	+0.28(+0.86%)
Jan 09, 2017	33.07	33.07	32.89	32.94	287,068	-0.16(-0.48%)
Jan 06, 2017	33.17	33.29	33.03	33.10	230,301	-0.24(-0.71%)
Jan 05, 2017	33.14	33.46	33.14	33.33	99,518	+0.22(+0.67%)
Jan 04, 2017	32.93	33.12	32.86	33.11	61,024	+0.31(+0.94%)
Jan 03, 2017	32.65	32.88	32.60	32.81	90,247	+0.47(+1.46%)
Dec 30, 2016		32.34	32.34	32.34	0	-0.23(-0.70%)
Dec 29, 2016	32.47	32.61	32.47	32.56	93,449	+0.19(+0.58%)
Dec 28, 2016	32.48	32.55	32.33	32.37	60,846	+0.02(+0.05%)
Dec 27, 2016	32.15	32.42	32.15	32.36	48,423	+0.14(+0.44%)
Dec 23, 2016		32.22	32.22	32.22	0	-0.01(-0.02%)
Dec 22, 2016	32.22	32.33	32.13	32.22	310,528	-0.04(-0.12%)
Dec 21, 2016	32.41	32.43	32.27	32.26	294,554	-0.03(-0.10%)
Dec 20, 2016	32.17	32.30	32.15	32.30	147,554	+0.24(+0.74%)
Dec 19, 2016	32.26	32.26	32.06	32.06	111,992	-0.27(-0.83%)
Dec 16, 2016	32.28	32.41	32.24	32.33	71,251	-0.04(-0.11%)
Dec 15, 2016	32.29	32.42	32.08	32.36	272,210	-0.11(-0.34%)
Dec 14, 2016	33.10	33.20	32.45	32.47	130,936	-0.71(-2.15%)
Dec 13, 2016	33.32	33.34	33.00	33.18	117,625	-0.04(-0.11%)
Dec 12, 2016	33.38	33.53	33.16	33.22	196,697	+0.05(+0.16%)
Dec 09, 2016	33.13	33.19	33.00	33.17	209,474	-0.06(-0.19%)
Dec 08, 2016	33.09	33.32	33.04	33.23	174,907	+0.17(+0.52%)
Dec 07, 2016	32.77	33.09	32.77	33.06	398,783	+0.44(+1.36%)
Dec 06, 2016	32.45	32.63	32.37	32.61	186,447	+0.10(+0.31%)
Dec 05, 2016	32.25	32.59	32.23	32.51	189,959	+0.41(+1.29%)
Dec 02, 2016	31.93	32.14	31.87	32.10	199,248	+0.16(+0.51%)
Dec 01, 2016	31.97	32.18	31.86	31.93	863,698	+0.23(+0.71%)
Nov 30, 2016	31.53	31.82	31.53	31.71	377,994	+0.34(+1.09%)
Nov 29, 2016	31.40	31.47	31.17	31.36	98,489	-0.24(-0.76%)
Nov 28, 2016	31.68	31.75	31.58	31.61	101,771	-0.18(-0.56%)
Nov 25, 2016	31.82	31.82	31.72	31.79	44,978	+0.09(+0.30%)
Nov 23, 2016		31.69	31.69	31.69	0	-0.02(-0.07%)
Nov 22, 2016	31.54	31.72	31.46	31.72	152,141	+0.41(+1.30%)
Nov 21, 2016	31.09	31.33	31.09	31.31	393,924	+0.51(+1.64%)
Nov 18, 2016	30.73	30.84	30.60	30.80	179,274	-0.05(-0.18%)
Nov 17, 2016	30.94	31.11	30.78	30.86	212,609	+0.04(+0.13%)
Nov 16, 2016	30.91	30.96	30.72	30.82	181,214	-0.31(-1.00%)
Nov 15, 2016	30.62	31.15	30.53	31.13	100,602	+0.24(+0.78%)
Nov 14, 2016	30.76	30.90	30.58	30.89	152,258	+0.08(+0.25%)
Nov 11, 2016	31.31	31.31	30.62	30.81	130,082	-0.61(-1.94%)
Nov 10, 2016	31.64	31.70	31.28	31.42	547,027	+0.09(+0.27%)
Nov 09, 2016	30.66	31.47	30.66	31.33	352,053	+0.44(+1.41%)
Nov 08, 2016	30.62	30.99	30.60	30.90	150,396	+0.23(+0.76%)
Nov 07, 2016	30.54	30.66	30.48	30.66	82,341	+0.55(+1.84%)
Nov 04, 2016	30.20	30.27	30.05	30.11	109,149	-0.23(-0.75%)
Nov 03, 2016	30.33	30.47	30.26	30.34	177,674	-0.02(-0.08%)
Nov 02, 2016	30.61	30.61	30.31	30.36	268,576	-0.11(-0.36%)
Nov 01, 2016	30.54	30.73	30.32	30.47	121,465	+0.00(+0.00%)
Oct 31, 2016	30.42	30.54	30.35	30.47	84,884	+0.05(+0.18%)
Oct 28, 2016	30.34	30.60	30.30	30.41	62,662	+0.03(+0.10%)
Oct 27, 2016	30.57	30.62	30.38	30.38	502,992	-0.08(-0.26%)
Oct 26, 2016	30.48	30.60	30.34	30.46	97,123	-0.15(-0.48%)
Oct 25, 2016	30.60	30.76	30.53	30.61	436,610	+0.19(+0.62%)
Oct 24, 2016	30.61	30.61	30.25	30.42	101,146	-0.11(-0.36%)
Oct 21, 2016	30.33	30.55	30.29	30.53	175,111	+0.01(+0.03%)
Oct 20, 2016	30.41	30.59	30.27	30.52	320,343	-0.05(-0.15%)
Oct 19, 2016	30.44	30.63	30.38	30.57	2,613,856	+0.24(+0.80%)
Oct 18, 2016	30.33	30.36	30.18	30.33	81,332	+0.43(+1.43%)
Oct 17, 2016	29.92	30.02	29.87	29.90	37,416	-0.02(-0.05%)
Oct 14, 2016	30.14	30.27	29.91	29.91	34,871	-0.08(-0.26%)
Oct 13, 2016	29.89	30.10	29.67	29.99	189,034	-0.26(-0.85%)
Oct 12, 2016	30.17	30.34	30.11	30.25	153,133	+0.08(+0.26%)
Oct 11, 2016	30.55	30.55	30.07	30.17	107,545	-0.51(-1.68%)
Oct 10, 2016	30.55	30.77	30.55	30.69	66,195	+0.33(+1.08%)
Oct 07, 2016	30.51	30.58	30.13	30.36	105,076	-0.06(-0.21%)
Oct 06, 2016	30.35	30.48	30.29	30.42	113,917	-0.06(-0.20%)
Oct 05, 2016	30.27	30.53	30.27	30.48	1,314,704	+0.36(+1.19%)
Oct 04, 2016	30.59	30.59	30.05	30.13	303,730	-0.38(-1.25%)