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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.43	33.50	33.25	33.34	75,188	-0.21(-0.64%)
May 28, 2015	33.46	33.59	33.22	33.56	365,742	-0.13(-0.37%)
May 27, 2015	33.61	33.73	33.41	33.68	69,833	+0.11(+0.33%)
May 26, 2015	33.87	33.87	33.47	33.57	82,555	-0.59(-1.73%)
May 22, 2015	34.24	34.16	34.16	34.16	23,406	-0.18(-0.52%)
May 21, 2015	34.24	34.41	34.18	34.34	128,366	+0.19(+0.56%)
May 20, 2015	34.22	34.31	34.14	34.15	422,628	+0.04(+0.13%)
May 19, 2015	34.35	34.35	34.10	34.10	221,085	-0.50(-1.45%)
May 18, 2015	34.61	34.72	34.59	34.61	101,072	-0.27(-0.76%)
May 15, 2015	34.62	34.87	34.57	34.87	26,902	+0.00(+0.00%)
May 14, 2015	34.90	35.03	34.80	34.87	253,349	+0.17(+0.49%)
May 13, 2015	34.68	34.81	34.65	34.70	206,843	+0.21(+0.60%)
May 12, 2015	34.41	34.56	34.26	34.49	105,779	+0.09(+0.25%)
May 11, 2015	34.55	34.55	34.38	34.41	86,840	-0.17(-0.48%)
May 08, 2015	34.52	34.65	34.44	34.58	62,213	+0.67(+1.96%)
May 07, 2015	33.80	33.93	33.54	33.91	959,847	-0.16(-0.46%)
May 06, 2015	34.41	34.41	33.93	34.07	259,722	-0.04(-0.11%)
May 05, 2015	34.47	34.51	34.10	34.10	28,218	-0.27(-0.77%)
May 04, 2015	34.52	34.52	34.29	34.37	303,754	+0.01(+0.04%)
May 01, 2015	34.24	34.35	34.02	34.35	355,447	+0.46(+1.35%)
Apr 30, 2015	33.81	34.02	33.73	33.90	80,446	-0.18(-0.54%)
Apr 29, 2015	33.98	34.20	33.90	34.08	37,673	-0.17(-0.50%)
Apr 28, 2015	34.06	34.25	34.06	34.25	71,554	+0.26(+0.76%)
Apr 27, 2015	33.99	34.20	33.98	33.99	42,304	+0.16(+0.48%)
Apr 24, 2015	33.77	33.97	33.74	33.83	275,416	+0.28(+0.84%)
Apr 23, 2015	33.17	33.66	33.16	33.55	64,829	+0.37(+1.11%)
Apr 22, 2015	32.89	33.18	32.89	33.18	57,604	+0.08(+0.25%)
Apr 21, 2015	33.33	33.33	33.07	33.10	159,867	-0.21(-0.62%)
Apr 20, 2015	33.37	33.45	33.26	33.30	32,695	+0.06(+0.18%)
Apr 17, 2015	33.30	33.34	33.10	33.25	818,280	-0.42(-1.25%)
Apr 16, 2015	33.65	33.81	33.51	33.67	159,598	+0.08(+0.24%)
Apr 15, 2015	33.23	33.61	33.23	33.59	221,110	+0.57(+1.72%)
Apr 14, 2015	32.88	33.06	32.88	33.02	101,590	+0.37(+1.13%)
Apr 13, 2015	32.88	32.88	32.60	32.65	33,093	-0.18(-0.54%)
Apr 10, 2015	32.82	32.91	32.79	32.82	77,893	+0.07(+0.23%)
Apr 09, 2015	32.65	32.82	32.65	32.75	66,049	+0.10(+0.29%)
Apr 08, 2015	32.89	33.03	32.63	32.65	29,845	+0.11(+0.34%)
Apr 07, 2015	32.57	32.79	32.54	32.54	64,507	+0.11(+0.34%)
Apr 06, 2015	32.08	32.52	32.07	32.43	49,800	+0.44(+1.36%)
Apr 02, 2015	31.91	32.00	32.00	32.00	63,860	+0.05(+0.16%)
Apr 01, 2015	31.94	31.95	31.74	31.94	252,878	+0.21(+0.68%)
Mar 31, 2015	31.76	31.93	31.66	31.73	529,124	-0.38(-1.17%)
Mar 30, 2015	31.94	32.18	31.94	32.11	53,654	+0.27(+0.84%)
Mar 27, 2015	31.97	31.97	31.77	31.84	35,050	-0.28(-0.87%)
Mar 26, 2015	32.26	32.34	32.05	32.12	750,328	-0.21(-0.64%)
Mar 25, 2015	32.45	32.58	32.28	32.33	560,601	+0.01(+0.05%)
Mar 24, 2015	32.40	32.50	32.31	32.31	51,821	-0.21(-0.64%)
Mar 23, 2015	32.45	32.57	32.37	32.52	86,720	+0.24(+0.73%)
Mar 20, 2015	31.81	32.43	31.81	32.28	56,805	+0.75(+2.39%)
Mar 19, 2015	31.75	31.75	31.53	31.53	120,122	-0.61(-1.89%)
Mar 18, 2015	31.30	32.24	31.25	32.14	131,770	+0.74(+2.35%)
Mar 17, 2015	31.35	31.44	31.23	31.40	142,669	-0.04(-0.14%)
Mar 16, 2015	31.24	31.45	31.16	31.44	157,463	+0.21(+0.69%)
Mar 13, 2015	31.31	31.31	30.95	31.23	203,630	-0.47(-1.47%)
Mar 12, 2015	31.95	31.95	31.62	31.69	64,586	+0.23(+0.73%)
Mar 11, 2015	31.54	31.57	31.29	31.46	129,321	-0.13(-0.40%)
Mar 10, 2015	31.83	31.93	31.52	31.59	84,177	-0.81(-2.51%)
Mar 09, 2015	32.45	32.54	32.34	32.40	74,280	-0.02(-0.07%)
Mar 06, 2015	32.79	32.79	32.37	32.42	34,034	-0.72(-2.18%)
Mar 05, 2015	33.32	33.32	33.05	33.15	107,339	-0.05(-0.16%)
Mar 04, 2015	33.26	33.52	33.04	33.20	79,226	-0.32(-0.95%)
Mar 03, 2015	33.66	33.66	33.53	33.52	222,516	-0.23(-0.68%)
Mar 02, 2015	33.86	33.86	33.64	33.75	146,587	-0.19(-0.57%)
Feb 27, 2015	33.84	34.04	33.84	33.94	300,956	+0.10(+0.28%)
Feb 26, 2015	34.21	34.21	33.80	33.84	110,582	-0.39(-1.14%)
Feb 25, 2015	34.22	34.27	34.12	34.24	86,270	+0.16(+0.46%)
Feb 24, 2015	33.89	34.10	33.83	34.08	121,762	+0.35(+1.03%)
Feb 23, 2015	33.78	33.87	33.65	33.73	377,210	-0.35(-1.02%)
Feb 20, 2015	33.81	34.11	33.81	34.08	223,843	+0.16(+0.48%)
Feb 19, 2015	33.81	34.01	33.73	33.92	574,568	-0.26(-0.76%)
Feb 18, 2015	34.08	34.25	34.04	34.18	27,056	+0.10(+0.30%)
Feb 17, 2015	34.07	34.18	33.83	34.07	102,384	-0.04(-0.11%)
Feb 13, 2015	33.90	34.11	34.11	34.11	43,565	+0.51(+1.52%)
Feb 12, 2015	33.36	33.63	33.31	33.60	33,836	+0.65(+1.97%)
Feb 11, 2015	32.93	33.04	32.74	32.95	100,816	-0.21(-0.62%)
Feb 10, 2015	33.25	33.25	32.85	33.16	241,657	-0.07(-0.22%)
Feb 09, 2015	33.16	33.39	33.16	33.23	88,847	+0.16(+0.49%)
Feb 06, 2015	33.33	33.33	32.99	33.07	53,324	-0.43(-1.28%)
Feb 05, 2015	33.03	33.50	33.03	33.50	301,389	+0.75(+2.28%)
Feb 04, 2015	32.88	33.05	32.72	32.75	243,847	-0.43(-1.29%)
Feb 03, 2015	32.73	33.26	32.73	33.18	229,715	+0.90(+2.79%)
Feb 02, 2015	32.07	32.34	31.96	32.28	468,014	+0.50(+1.58%)
Jan 30, 2015	31.47	32.04	31.47	31.77	179,914	-0.01(-0.05%)
Jan 29, 2015	31.89	31.89	31.44	31.79	236,191	-0.05(-0.16%)
Jan 28, 2015	32.50	32.50	31.77	31.84	100,069	-0.60(-1.85%)
Jan 27, 2015	32.16	32.60	32.16	32.44	215,360	+0.03(+0.09%)
Jan 26, 2015	32.13	32.51	32.01	32.41	224,147	+0.29(+0.90%)
Jan 23, 2015	32.36	32.39	32.10	32.12	140,621	-0.55(-1.70%)
Jan 22, 2015	32.51	32.77	32.46	32.68	105,638	+0.33(+1.00%)
Jan 21, 2015	32.04	32.41	32.04	32.35	93,682	+0.41(+1.30%)
Jan 20, 2015	32.00	32.00	31.74	31.94	93,173	+0.05(+0.16%)
Jan 16, 2015	31.28	31.89	31.28	31.89	151,572	+0.74(+2.37%)
Jan 15, 2015	31.43	31.46	31.12	31.15	142,516	+0.07(+0.24%)
Jan 14, 2015	30.98	31.12	30.63	31.07	94,881	-0.51(-1.61%)
Jan 13, 2015	32.00	32.06	31.37	31.58	156,106	-0.30(-0.93%)
Jan 12, 2015	32.09	32.09	31.66	31.88	201,433	-0.41(-1.26%)
Jan 09, 2015	32.40	32.40	32.15	32.28	84,867	-0.06(-0.18%)
Jan 08, 2015	32.05	32.40	31.95	32.34	98,634	+0.59(+1.86%)
Jan 07, 2015	31.68	31.83	31.57	31.75	434,726	+0.31(+0.99%)
Jan 06, 2015	31.63	31.79	31.29	31.44	112,854	-0.04(-0.12%)
Jan 05, 2015	32.03	32.03	31.34	31.48	107,056	-0.97(-2.98%)
Jan 02, 2015	32.58	32.60	32.30	32.45	99,619	-0.07(-0.23%)
Dec 31, 2014	32.61	32.52	32.52	32.52	253,682	-0.33(-1.01%)
Dec 30, 2014	32.76	32.91	32.74	32.85	442,733	-0.02(-0.07%)
Dec 29, 2014	32.88	33.05	32.85	32.88	246,241	-0.10(-0.29%)
Dec 26, 2014	32.99	33.08	32.82	32.97	126,006	+0.08(+0.25%)
Dec 24, 2014	32.76	32.89	32.89	32.89	98,090	+0.05(+0.16%)
Dec 23, 2014	32.76	32.99	32.71	32.84	1,283,289	-0.01(-0.02%)
Dec 22, 2014	32.96	33.19	32.73	32.85	404,224	-0.10(-0.29%)
Dec 19, 2014	32.50	32.98	32.42	32.94	309,891	+0.51(+1.58%)
Dec 18, 2014	32.35	32.43	31.92	32.43	370,573	+0.56(+1.77%)
Dec 17, 2014	30.90	32.06	30.90	31.87	338,972	+0.96(+3.10%)
Dec 16, 2014	30.59	31.43	30.53	30.91	373,508	+0.19(+0.62%)
Dec 15, 2014	31.38	31.42	30.72	30.72	536,135	-0.56(-1.80%)
Dec 12, 2014	31.85	31.85	31.27	31.28	237,936	-0.77(-2.40%)
Dec 11, 2014	32.12	32.40	32.01	32.05	637,009	-0.23(-0.73%)
Dec 10, 2014	32.74	32.74	32.24	32.28	254,145	-0.63(-1.91%)
Dec 09, 2014	32.47	33.02	32.47	32.91	760,844	-0.04(-0.11%)
Dec 08, 2014	33.29	33.29	32.84	32.95	55,749	-0.60(-1.79%)
Dec 05, 2014	33.64	33.64	33.48	33.55	467,386	-0.20(-0.59%)
Dec 04, 2014	33.86	33.89	33.66	33.75	48,522	-0.20(-0.58%)
Dec 03, 2014	33.76	34.10	33.71	33.94	504,972	+0.25(+0.74%)
Dec 02, 2014	33.51	33.90	33.45	33.70	582,123	+0.17(+0.50%)
Dec 01, 2014	33.42	33.56	33.18	33.53	352,185	-0.02(-0.07%)
Nov 28, 2014	34.00	34.00	33.54	33.55	180,300	-1.38(-3.94%)
Nov 26, 2014	34.90	34.92	34.92	34.92	35,540	-0.01(-0.02%)
Nov 25, 2014	34.98	35.00	34.84	34.93	41,666	-0.11(-0.31%)
Nov 24, 2014	35.25	35.25	34.93	35.04	289,913	-0.20(-0.56%)
Nov 21, 2014	35.18	35.37	35.12	35.24	53,519	+0.56(+1.62%)
Nov 20, 2014	34.46	34.72	34.46	34.68	108,272	+0.16(+0.47%)
Nov 19, 2014	34.65	34.70	34.45	34.51	51,979	-0.24(-0.69%)
Nov 18, 2014	34.60	34.84	34.59	34.76	130,998	+0.32(+0.93%)
Nov 17, 2014	34.34	34.47	34.29	34.43	48,798	+0.06(+0.17%)
Nov 14, 2014	34.11	34.43	33.94	34.38	49,183	+0.20(+0.58%)
Nov 13, 2014	34.30	34.35	34.07	34.18	62,501	-0.18(-0.51%)
Nov 12, 2014	34.35	34.49	34.28	34.35	84,082	-0.08(-0.23%)
Nov 11, 2014	34.27	34.51	34.27	34.43	38,092	+0.07(+0.21%)
Nov 10, 2014	34.60	34.62	34.34	34.36	53,540	-0.09(-0.25%)
Nov 07, 2014	34.13	34.45	34.13	34.45	53,595	+0.46(+1.36%)
Nov 06, 2014	33.95	34.05	33.86	33.99	48,891	+0.04(+0.13%)
Nov 05, 2014	33.85	33.98	33.71	33.94	31,731	+0.16(+0.48%)
Nov 04, 2014	33.83	33.92	33.69	33.78	1,063,822	-0.26(-0.75%)
Nov 03, 2014	34.43	34.50	34.02	34.04	38,549	-0.56(-1.61%)
Oct 31, 2014	34.16	34.61	34.16	34.60	74,012	+0.42(+1.24%)
Oct 30, 2014	34.09	34.32	33.91	34.17	51,586	-0.02(-0.06%)
Oct 29, 2014	34.63	34.68	34.09	34.19	51,197	-0.21(-0.62%)
Oct 28, 2014	34.08	34.41	34.08	34.40	68,740	+0.60(+1.77%)
Oct 27, 2014	33.86	34.20	34.20	33.80	49,809	-0.40(-1.16%)
Oct 24, 2014	34.10	34.27	33.91	34.20	99,286	+0.19(+0.57%)
Oct 23, 2014	34.13	34.20	33.96	34.01	209,242	+0.13(+0.38%)
Oct 22, 2014	34.21	34.30	33.86	33.88	45,719	-0.45(-1.30%)
Oct 21, 2014	34.00	34.36	34.00	34.32	102,056	+0.59(+1.73%)
Oct 20, 2014	33.46	33.75	33.46	33.74	34,775	+0.21(+0.63%)
Oct 17, 2014	33.61	33.72	33.39	33.53	57,710	+0.35(+1.06%)
Oct 16, 2014	32.58	33.34	32.42	33.18	197,343	+0.03(+0.09%)
Oct 15, 2014	33.10	33.22	32.47	33.15	70,256	-0.07(-0.22%)
Oct 14, 2014	33.41	33.68	33.20	33.22	74,821	+0.03(+0.09%)
Oct 13, 2014	33.56	33.73	33.15	33.19	52,961	+0.02(+0.07%)
Oct 10, 2014	33.59	33.64	33.16	33.17	52,275	-0.66(-1.95%)
Oct 09, 2014	34.58	34.65	33.73	33.83	140,751	-0.92(-2.65%)
Oct 08, 2014	34.38	34.80	33.97	34.75	68,964	+0.42(+1.24%)
Oct 07, 2014	34.54	34.75	34.27	34.32	182,949	-0.53(-1.51%)
Oct 06, 2014	34.73	34.87	34.62	34.85	153,079	+0.30(+0.87%)
Oct 03, 2014	34.65	34.65	34.40	34.55	114,660	-0.21(-0.61%)
Oct 02, 2014	34.83	34.90	34.32	34.76	98,301	-0.22(-0.63%)
Oct 01, 2014	35.38	35.38	34.91	34.98	113,185	-0.65(-1.83%)
Sep 30, 2014	35.68	35.77	35.48	35.63	733,910	-0.10(-0.27%)
Sep 29, 2014	35.60	35.78	35.59	35.73	316,283	-0.29(-0.81%)
Sep 26, 2014	35.90	36.14	35.79	36.02	102,698	+0.05(+0.15%)
Sep 25, 2014	36.31	36.31	35.87	35.97	388,659	-0.64(-1.75%)
Sep 24, 2014	36.37	36.63	36.29	36.61	124,439	+0.19(+0.52%)
Sep 23, 2014	36.55	36.58	36.39	36.42	38,378	-0.09(-0.24%)
Sep 22, 2014	36.80	36.80	36.46	36.50	23,883	-0.47(-1.27%)
Sep 19, 2014	37.33	37.33	36.99	36.97	15,259	-0.26(-0.71%)
Sep 18, 2014	37.28	37.31	37.19	37.24	43,019	+0.03(+0.08%)
Sep 17, 2014	37.50	37.50	37.20	37.21	26,825	-0.20(-0.55%)
Sep 16, 2014	37.02	37.48	37.02	37.41	24,098	+0.36(+0.97%)
Sep 15, 2014	37.05	37.10	36.94	37.05	20,805	-0.08(-0.21%)
Sep 12, 2014	37.14	37.19	37.01	37.13	32,513	-0.22(-0.60%)
Sep 11, 2014	37.13	37.35	37.13	37.35	333,399	-0.04(-0.10%)
Sep 10, 2014	37.43	37.43	37.17	37.39	314,135	-0.03(-0.09%)
Sep 09, 2014	37.48	37.55	37.35	37.42	22,472	-0.25(-0.65%)
Sep 08, 2014	37.91	37.91	37.58	37.67	16,033	-0.46(-1.21%)
Sep 05, 2014	38.03	38.13	37.89	38.13	10,193	+0.12(+0.33%)
Sep 04, 2014	38.38	38.38	37.94	38.00	19,608	-0.27(-0.71%)
Sep 03, 2014	38.36	38.43	38.25	38.27	145,986	+0.23(+0.62%)
Sep 02, 2014	38.19	38.33	37.99	38.04	37,841	-0.29(-0.76%)
Aug 29, 2014	38.17	38.33	38.33	38.33	102,248	+0.10(+0.27%)
Aug 28, 2014	38.24	38.27	38.14	38.23	65,634	-0.22(-0.56%)
Aug 27, 2014	38.47	38.54	38.45	38.45	20,303	+0.01(+0.03%)
Aug 26, 2014	38.33	38.44	38.33	38.44	41,120	+0.18(+0.46%)
Aug 25, 2014	38.14	38.26	38.14	38.26	16,670	+0.19(+0.50%)
Aug 22, 2014	38.00	38.12	38.33	38.07	18,259	-0.26(-0.69%)
Aug 21, 2014	38.32	38.36	38.30	38.33	14,365	-0.10(-0.25%)
Aug 20, 2014	38.34	38.44	38.38	38.43	43,761	+0.05(+0.13%)
Aug 19, 2014	38.29	38.46	38.29	38.38	70,456	+0.12(+0.33%)
Aug 18, 2014	38.14	38.31	38.14	38.25	61,903	+0.18(+0.48%)
Aug 15, 2014	38.10	38.15	38.02	38.07	45,388	+0.11(+0.29%)
Aug 14, 2014	38.02	38.04	37.89	37.96	396,977	+0.04(+0.12%)
Aug 13, 2014	37.94	38.03	37.87	37.92	80,046	-0.09(-0.23%)
Aug 12, 2014	37.92	38.04	37.89	38.00	84,827	-0.06(-0.15%)
Aug 11, 2014	38.14	38.14	37.97	38.06	12,626	+0.22(+0.59%)
Aug 08, 2014	37.48	37.71	37.48	37.84	64,162	+0.36(+0.96%)
Aug 07, 2014	37.81	38.01	37.38	37.48	446,432	-0.35(-0.93%)
Aug 06, 2014	37.59	37.96	37.59	37.83	523,396	+0.02(+0.06%)
Aug 05, 2014	38.05	38.05	37.70	37.81	28,920	-0.49(-1.29%)
Aug 04, 2014	37.90	38.33	37.90	38.30	66,130	+0.34(+0.89%)
Aug 01, 2014	38.16	38.18	37.73	37.96	100,154	-0.20(-0.54%)
Jul 31, 2014	38.50	38.50	38.16	38.17	15,372	-0.61(-1.58%)
Jul 30, 2014	38.85	38.86	38.64	38.78	84,056	-0.26(-0.67%)
Jul 29, 2014	39.28	39.28	38.98	39.04	17,561	-0.19(-0.49%)
Jul 28, 2014	39.13	39.27	39.00	39.23	34,261	+0.04(+0.11%)
Jul 25, 2014	39.21	39.25	39.09	39.19	20,796	-0.11(-0.28%)
Jul 24, 2014	39.28	39.38	39.23	39.30	28,993	+0.07(+0.17%)
Jul 23, 2014	39.20	39.30	39.15	39.23	237,340	+0.10(+0.26%)
Jul 22, 2014	39.13	39.22	39.12	39.13	94,747	+0.30(+0.76%)
Jul 21, 2014	38.79	38.86	38.63	38.83	94,477	-0.05(-0.12%)
Jul 18, 2014	38.75	38.94	38.73	38.88	26,436	+0.18(+0.47%)
Jul 17, 2014	38.98	39.08	38.63	38.70	43,303	-0.43(-1.10%)
Jul 16, 2014	39.03	39.21	39.01	39.13	105,783	+0.44(+1.13%)
Jul 15, 2014	38.92	38.92	38.53	38.69	22,178	-0.13(-0.34%)
Jul 14, 2014	38.82	38.85	38.75	38.82	39,272	+0.13(+0.34%)
Jul 11, 2014	38.61	38.69	38.58	38.69	66,434	-0.04(-0.11%)
Jul 10, 2014	38.64	38.85	38.49	38.74	89,661	-0.44(-1.12%)
Jul 09, 2014	39.10	39.17	38.95	39.17	262,685	+0.26(+0.66%)
Jul 08, 2014	38.90	39.03	38.84	38.92	106,034	-0.14(-0.36%)
Jul 07, 2014	39.18	39.18	38.95	39.06	27,101	-0.28(-0.71%)
Jul 03, 2014	39.17	39.34	39.34	39.34	25,835	+0.23(+0.60%)
Jul 02, 2014	39.02	39.19	38.99	39.10	180,559	+0.15(+0.38%)
Jul 01, 2014	38.81	38.98	38.81	38.96	87,070	+0.29(+0.76%)
Jun 30, 2014	38.60	38.73	38.60	38.66	36,656	-0.08(-0.21%)
Jun 27, 2014	38.60	38.75	38.57	38.74	32,344	-0.01(-0.02%)
Jun 26, 2014	38.65	38.76	38.47	38.75	26,039	+0.10(+0.25%)
Jun 25, 2014	38.62	38.71	38.58	38.66	50,425	-0.01(-0.02%)
Jun 24, 2014	38.96	39.02	38.60	38.66	82,382	-0.40(-1.03%)
Jun 23, 2014	38.95	39.07	38.79	39.06	89,293	+0.33(+0.85%)
Jun 20, 2014	38.71	38.75	38.58	38.74	30,756	+0.06(+0.15%)
Jun 19, 2014	38.66	38.69	38.56	38.68	80,697	+0.20(+0.53%)
Jun 18, 2014	38.09	38.48	38.05	38.48	293,420	+0.48(+1.25%)
Jun 17, 2014	37.83	38.00	37.81	38.00	16,663	-0.03(-0.08%)
Jun 16, 2014	37.96	38.08	37.94	38.03	60,134	+0.15(+0.40%)
Jun 13, 2014	37.88	37.88	37.66	37.88	17,419	+0.12(+0.31%)
Jun 12, 2014	37.75	37.88	37.66	37.76	40,183	-0.07(-0.17%)
Jun 11, 2014	37.78	37.86	37.73	37.83	11,685	-0.04(-0.11%)
Jun 10, 2014	37.73	37.88	37.68	37.87	40,997	+0.00(+0.00%)
Jun 06, 2014	37.79	37.89	37.77	37.87	9,567	+0.19(+0.50%)
Jun 05, 2014	37.46	37.73	37.40	37.68	13,440	+0.33(+0.89%)
Jun 04, 2014	37.40	37.46	37.33	37.35	62,018	-0.04(-0.12%)
Jun 03, 2014	37.35	37.45	37.28	37.39	207,086	-0.17(-0.44%)