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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.48	31.77	31.48	31.66	378,547	+0.34(+1.09%)
Nov 29, 2016	31.35	31.43	31.12	31.32	98,633	-0.24(-0.76%)
Nov 28, 2016	31.64	31.70	31.53	31.56	101,920	-0.18(-0.56%)
Nov 25, 2016	31.78	31.78	31.67	31.74	45,044	+0.09(+0.30%)
Nov 23, 2016		31.65	31.65	31.65	0	-0.02(-0.07%)
Nov 22, 2016	31.49	31.68	31.42	31.67	152,364	+0.40(+1.29%)
Nov 21, 2016	31.05	31.28	31.05	31.26	394,500	+0.51(+1.65%)
Nov 18, 2016	30.69	30.80	30.56	30.76	179,537	-0.05(-0.18%)
Nov 17, 2016	30.90	31.06	30.73	30.81	212,920	+0.04(+0.13%)
Nov 16, 2016	30.87	30.91	30.67	30.77	181,479	-0.31(-1.00%)
Nov 15, 2016	30.57	31.11	30.49	31.09	100,749	+0.24(+0.78%)
Nov 14, 2016	30.72	30.85	30.54	30.84	152,481	+0.08(+0.25%)
Nov 11, 2016	31.26	31.26	30.58	30.77	130,272	-0.61(-1.94%)
Nov 10, 2016	31.59	31.65	31.23	31.37	547,828	+0.09(+0.27%)
Nov 09, 2016	30.61	31.43	30.61	31.29	352,568	+0.44(+1.41%)
Nov 08, 2016	30.58	30.95	30.56	30.85	150,616	+0.23(+0.76%)
Nov 07, 2016	30.49	30.62	30.44	30.62	82,461	+0.55(+1.84%)
Nov 04, 2016	30.15	30.22	30.01	30.07	109,309	-0.23(-0.75%)
Nov 03, 2016	30.28	30.42	30.21	30.29	177,934	-0.02(-0.08%)
Nov 02, 2016	30.56	30.56	30.27	30.31	268,969	-0.11(-0.36%)
Nov 01, 2016	30.49	30.68	30.27	30.42	121,643	+0.00(+0.00%)
Oct 31, 2016	30.37	30.49	30.31	30.42	85,008	+0.05(+0.18%)
Oct 28, 2016	30.29	30.55	30.26	30.37	62,754	+0.03(+0.10%)
Oct 27, 2016	30.52	30.57	30.34	30.34	503,728	-0.08(-0.26%)
Oct 26, 2016	30.44	30.56	30.29	30.42	97,265	-0.15(-0.48%)
Oct 25, 2016	30.56	30.71	30.49	30.56	437,249	+0.19(+0.62%)
Oct 24, 2016	30.56	30.56	30.21	30.38	101,294	-0.11(-0.36%)
Oct 21, 2016	30.29	30.51	30.24	30.49	175,367	+0.01(+0.03%)
Oct 20, 2016	30.36	30.55	30.23	30.48	320,812	-0.05(-0.15%)
Oct 19, 2016	30.40	30.58	30.34	30.52	2,617,680	+0.24(+0.80%)
Oct 18, 2016	30.28	30.32	30.14	30.28	81,451	+0.43(+1.43%)
Oct 17, 2016	29.88	29.97	29.82	29.86	37,470	-0.02(-0.05%)
Oct 14, 2016	30.10	30.22	29.87	29.87	34,922	-0.08(-0.26%)
Oct 13, 2016	29.85	30.06	29.63	29.95	189,311	-0.26(-0.85%)
Oct 12, 2016	30.13	30.30	30.07	30.21	153,357	+0.08(+0.26%)
Oct 11, 2016	30.50	30.50	30.03	30.13	107,702	-0.51(-1.68%)
Oct 10, 2016	30.51	30.73	30.51	30.64	66,291	+0.33(+1.08%)
Oct 07, 2016	30.47	30.53	30.09	30.31	105,229	-0.06(-0.21%)
Oct 06, 2016	30.31	30.44	30.25	30.38	114,084	-0.06(-0.20%)
Oct 05, 2016	30.23	30.49	30.23	30.44	1,316,628	+0.36(+1.19%)
Oct 04, 2016	30.54	30.54	30.01	30.08	304,174	-0.38(-1.25%)
Oct 03, 2016	30.50	30.51	30.35	30.46	34,205	+0.01(+0.03%)
Sep 30, 2016	30.50	30.60	30.35	30.45	130,174	+0.12(+0.38%)
Sep 29, 2016	30.49	30.65	30.19	30.34	96,820	-0.03(-0.10%)
Sep 28, 2016	29.81	30.37	29.66	30.37	167,742	+0.66(+2.23%)
Sep 27, 2016	29.59	29.72	29.43	29.71	141,614	-0.05(-0.16%)
Sep 26, 2016	29.84	29.96	29.74	29.75	77,920	-0.22(-0.73%)
Sep 23, 2016	30.07	30.21	29.91	29.97	80,040	-0.23(-0.77%)
Sep 22, 2016	30.29	30.50	30.15	30.21	119,061	+0.32(+1.07%)
Sep 21, 2016	29.38	29.92	29.37	29.89	154,637	+0.67(+2.29%)
Sep 20, 2016	29.31	29.39	29.16	29.22	720,891	-0.01(-0.03%)
Sep 19, 2016	29.37	29.47	29.20	29.22	40,760	+0.20(+0.70%)
Sep 16, 2016	29.07	29.19	28.92	29.02	170,013	-0.33(-1.14%)
Sep 15, 2016	29.13	29.48	29.03	29.36	1,458,980	+0.25(+0.86%)
Sep 14, 2016	29.25	29.38	29.06	29.11	153,882	-0.12(-0.40%)
Sep 13, 2016	29.71	29.71	29.10	29.22	224,895	-0.95(-3.15%)
Sep 12, 2016	29.59	30.19	29.58	30.17	102,357	+0.25(+0.83%)
Sep 09, 2016	30.49	30.49	29.92	29.93	75,300	-0.83(-2.71%)
Sep 08, 2016	30.75	30.90	30.59	30.76	103,977	-0.05(-0.15%)
Sep 07, 2016	30.77	30.87	30.66	30.81	87,683	+0.04(+0.13%)
Sep 06, 2016	30.52	30.80	30.52	30.77	52,010	+0.43(+1.41%)
Sep 02, 2016	30.27	30.34	30.34	30.34	70,520	+0.42(+1.41%)
Sep 01, 2016	29.76	29.94	29.68	29.92	436,503	+0.18(+0.60%)
Aug 31, 2016	29.93	29.93	29.61	29.74	228,332	-0.34(-1.14%)
Aug 30, 2016	30.24	30.34	30.04	30.08	55,578	-0.17(-0.55%)
Aug 29, 2016	30.07	30.29	30.06	30.25	173,059	+0.14(+0.48%)
Aug 26, 2016	30.42	30.76	30.00	30.10	120,258	-0.11(-0.36%)
Aug 25, 2016	30.14	30.27	30.07	30.21	43,329	+0.02(+0.08%)
Aug 24, 2016	30.54	30.54	30.17	30.19	172,121	-0.44(-1.45%)
Aug 23, 2016	30.58	30.80	30.58	30.63	484,087	+0.16(+0.51%)
Aug 22, 2016	30.42	30.49	30.24	30.48	63,665	-0.05(-0.18%)
Aug 19, 2016	30.63	30.63	30.41	30.53	81,647	-0.30(-0.98%)
Aug 18, 2016	30.64	30.84	30.64	30.84	90,854	+0.29(+0.94%)
Aug 17, 2016	30.52	30.59	30.26	30.55	93,864	-0.04(-0.12%)
Aug 16, 2016	30.58	30.66	30.56	30.59	753,899	+0.10(+0.33%)
Aug 15, 2016	30.38	30.55	30.38	30.49	50,982	+0.16(+0.51%)
Aug 12, 2016	30.52	30.57	30.28	30.33	24,665	-0.19(-0.61%)
Aug 11, 2016	30.42	30.60	30.37	30.52	165,286	+0.21(+0.69%)
Aug 10, 2016	30.51	30.59	30.29	30.31	236,005	-0.05(-0.15%)
Aug 09, 2016	30.40	30.50	30.30	30.35	236,531	+0.07(+0.23%)
Aug 08, 2016	30.19	30.36	30.19	30.28	81,502	+0.25(+0.83%)
Aug 05, 2016	29.92	30.05	29.86	30.03	229,655	+0.16(+0.55%)
Aug 04, 2016	29.79	29.91	29.72	29.87	42,502	+0.12(+0.39%)
Aug 03, 2016	29.61	29.75	29.47	29.75	75,115	+0.09(+0.31%)
Aug 02, 2016	29.72	29.82	29.45	29.66	119,990	+0.08(+0.26%)
Aug 01, 2016	29.92	29.92	29.58	29.58	82,740	-0.48(-1.61%)
Jul 29, 2016	29.88	30.07	29.72	30.07	467,645	+0.14(+0.47%)
Jul 28, 2016	30.04	30.07	29.77	29.93	136,897	-0.10(-0.34%)
Jul 27, 2016	29.99	30.22	29.76	30.03	42,779	+0.13(+0.43%)
Jul 26, 2016	29.63	29.92	29.62	29.90	172,603	+0.30(+1.01%)
Jul 25, 2016	29.88	29.88	29.51	29.60	25,599	-0.37(-1.22%)
Jul 22, 2016	29.96	29.99	29.82	29.96	259,439	+0.02(+0.05%)
Jul 21, 2016	29.92	30.14	29.85	29.95	870,998	+0.11(+0.36%)
Jul 20, 2016	29.89	29.94	29.62	29.84	304,025	-0.24(-0.80%)
Jul 19, 2016	30.29	30.30	30.01	30.08	27,465	-0.47(-1.53%)
Jul 18, 2016	30.42	30.56	30.27	30.55	129,217	+0.09(+0.31%)
Jul 15, 2016	30.52	30.53	30.35	30.45	1,201,659	-0.03(-0.10%)
Jul 14, 2016	30.47	30.57	30.33	30.49	800,072	+0.26(+0.85%)
Jul 13, 2016	30.32	30.35	30.04	30.23	131,805	+0.14(+0.47%)
Jul 12, 2016	30.00	30.27	30.00	30.09	147,164	+0.50(+1.68%)
Jul 11, 2016	29.46	29.67	29.46	29.59	29,619	+0.42(+1.44%)
Jul 08, 2016	28.93	29.23	28.93	29.17	20,853	+0.53(+1.85%)
Jul 07, 2016	28.95	29.05	28.48	28.64	68,318	-0.25(-0.86%)
Jul 06, 2016	28.52	28.91	28.40	28.89	44,036	+0.17(+0.60%)
Jul 05, 2016	29.05	29.08	28.62	28.72	45,680	-0.45(-1.55%)
Jul 01, 2016	28.96	29.17	29.17	29.17	32,883	+0.28(+0.97%)
Jun 30, 2016	28.49	28.89	28.41	28.89	197,390	+0.50(+1.75%)
Jun 29, 2016	28.16	28.47	28.16	28.39	29,526	+0.62(+2.24%)
Jun 28, 2016	27.52	27.77	27.45	27.77	180,630	+0.67(+2.47%)
Jun 27, 2016	27.45	27.50	26.90	27.10	99,812	-0.69(-2.49%)
Jun 24, 2016	27.92	28.38	27.79	27.79	136,862	-1.73(-5.85%)
Jun 23, 2016	29.28	29.54	29.24	29.52	58,859	+0.79(+2.74%)
Jun 22, 2016	28.91	29.02	28.70	28.73	51,444	-0.06(-0.22%)
Jun 21, 2016	28.87	28.92	28.65	28.80	37,298	-0.04(-0.13%)
Jun 20, 2016	28.89	29.02	28.82	28.84	206,102	+0.49(+1.73%)
Jun 17, 2016	28.17	28.42	28.13	28.34	20,393	+0.34(+1.22%)
Jun 16, 2016	27.67	28.03	27.50	28.00	69,422	+0.02(+0.06%)
Jun 15, 2016	27.96	28.26	27.84	27.99	1,674,773	+0.14(+0.50%)
Jun 14, 2016	28.07	28.12	27.64	27.85	130,245	-0.38(-1.36%)
Jun 13, 2016	28.26	28.58	28.20	28.23	197,201	-0.25(-0.86%)
Jun 10, 2016	28.66	28.81	28.39	28.48	105,619	-0.67(-2.31%)
Jun 09, 2016	29.25	29.25	29.04	29.15	199,524	-0.43(-1.44%)
Jun 08, 2016	29.62	29.85	29.57	29.58	94,251	+0.24(+0.81%)
Jun 07, 2016	29.28	29.44	29.27	29.34	93,596	+0.21(+0.71%)
Jun 06, 2016	28.84	29.16	28.84	29.13	31,908	+0.57(+1.99%)
Jun 03, 2016	28.43	28.59	28.32	28.56	42,276	+0.54(+1.92%)
Jun 02, 2016	27.77	28.06	27.75	28.03	138,978	-0.01(-0.03%)
Jun 01, 2016	27.94	28.04	27.74	28.03	30,616	-0.03(-0.11%)
May 31, 2016	28.29	28.42	28.01	28.06	135,883	-0.23(-0.81%)
May 27, 2016	28.44	28.29	28.29	28.29	78,186	-0.18(-0.62%)
May 26, 2016	28.78	28.82	28.41	28.47	87,986	+0.01(+0.03%)
May 25, 2016	28.02	28.49	28.02	28.46	60,449	+0.54(+1.93%)
May 24, 2016	27.90	28.06	27.87	27.93	47,924	+0.09(+0.33%)
May 23, 2016	27.68	27.97	27.63	27.83	29,103	+0.01(+0.03%)
May 20, 2016	27.83	27.96	27.72	27.83	138,172	+0.10(+0.36%)
May 19, 2016	27.47	27.74	27.30	27.73	203,658	-0.04(-0.14%)
May 18, 2016	28.18	28.32	27.70	27.76	128,076	-0.55(-1.93%)
May 17, 2016	28.26	28.52	28.16	28.31	276,011	+0.04(+0.14%)
May 16, 2016	27.98	28.32	27.98	28.27	1,141,045	+0.62(+2.25%)
May 13, 2016	27.89	27.99	27.58	27.65	74,373	-0.39(-1.40%)
May 12, 2016	28.29	28.51	27.90	28.04	57,841	-0.04(-0.14%)
May 11, 2016	28.02	28.23	27.89	28.08	51,210	+0.11(+0.38%)
May 10, 2016	27.49	28.00	27.49	27.97	134,732	+0.52(+1.90%)
May 09, 2016	28.00	28.00	27.40	27.45	195,040	-0.85(-3.01%)
May 06, 2016	28.03	28.38	28.01	28.30	109,539	+0.13(+0.46%)
May 05, 2016	28.47	28.58	28.03	28.17	77,784	-0.04(-0.14%)
May 04, 2016	28.49	28.63	28.15	28.21	370,913	-0.61(-2.11%)
May 03, 2016	29.39	29.39	28.78	28.82	426,493	-1.01(-3.40%)
May 02, 2016	30.02	30.02	29.64	29.83	226,030	+0.03(+0.10%)
Apr 29, 2016	29.75	29.99	29.56	29.80	111,402	+0.27(+0.91%)
Apr 28, 2016	29.51	29.86	29.45	29.53	92,806	+0.03(+0.10%)
Apr 27, 2016	29.17	29.56	29.17	29.50	98,770	+0.29(+1.00%)
Apr 26, 2016	29.09	29.22	28.96	29.21	270,433	+0.32(+1.09%)
Apr 25, 2016	29.17	29.17	28.78	28.89	213,119	-0.38(-1.31%)
Apr 22, 2016	29.26	29.43	29.14	29.28	65,129	+0.03(+0.11%)
Apr 21, 2016	29.54	29.66	29.21	29.25	595,305	-0.19(-0.65%)
Apr 20, 2016	29.39	29.72	29.28	29.44	293,376	+0.21(+0.71%)
Apr 19, 2016	28.69	29.28	28.69	29.23	252,133	+0.85(+2.99%)
Apr 18, 2016	27.97	28.44	27.86	28.38	273,356	+0.33(+1.19%)
Apr 15, 2016	28.15	28.15	27.88	28.05	304,886	-0.08(-0.30%)
Apr 14, 2016	28.31	28.31	28.08	28.13	218,082	-0.12(-0.41%)
Apr 13, 2016	28.34	28.34	28.13	28.25	234,271	+0.54(+1.94%)
Apr 12, 2016	27.30	27.80	27.26	27.71	52,184	+0.66(+2.44%)
Apr 11, 2016	27.04	27.22	26.98	27.05	102,055	+0.35(+1.30%)
Apr 08, 2016	26.53	26.78	26.53	26.70	79,011	+0.68(+2.60%)
Apr 07, 2016	26.13	26.26	25.92	26.03	66,291	-0.36(-1.37%)
Apr 06, 2016	26.00	26.39	25.93	26.39	54,080	+0.35(+1.36%)
Apr 05, 2016	26.00	26.12	25.90	26.03	133,282	-0.30(-1.14%)
Apr 04, 2016	26.69	26.71	26.33	26.33	53,733	-0.34(-1.27%)
Apr 01, 2016	26.30	26.70	26.29	26.67	90,482	-0.21(-0.77%)
Mar 31, 2016	27.02	27.13	26.81	26.88	184,674	-0.20(-0.74%)
Mar 30, 2016	27.22	27.38	27.00	27.08	51,276	+0.24(+0.89%)
Mar 29, 2016	26.27	26.88	26.24	26.84	214,342	+0.14(+0.52%)
Mar 28, 2016	26.60	26.77	26.48	26.70	305,597	+0.11(+0.40%)
Mar 24, 2016	26.23	26.60	26.60	26.60	161,707	+0.06(+0.23%)
Mar 23, 2016	27.13	27.13	26.53	26.53	661,869	-0.78(-2.87%)
Mar 22, 2016	27.29	27.42	27.21	27.32	85,755	-0.15(-0.56%)
Mar 21, 2016	27.60	27.60	27.37	27.47	71,458	-0.14(-0.50%)
Mar 18, 2016	27.86	27.86	27.52	27.61	83,371	-0.01(-0.04%)
Mar 17, 2016	27.37	27.78	27.28	27.62	72,586	+0.67(+2.50%)
Mar 16, 2016	26.34	26.96	26.21	26.95	303,732	+0.61(+2.31%)
Mar 15, 2016	26.27	26.35	26.11	26.34	571,840	-0.43(-1.61%)
Mar 14, 2016	26.74	26.86	26.51	26.77	1,070,146	-0.03(-0.11%)
Mar 11, 2016	26.62	26.86	26.62	26.80	60,425	+0.53(+2.02%)
Mar 10, 2016	26.28	26.43	26.00	26.27	195,165	-0.08(-0.29%)
Mar 09, 2016	26.20	26.47	26.04	26.35	162,640	+0.25(+0.97%)
Mar 08, 2016	26.74	26.74	26.10	26.10	111,804	-0.96(-3.55%)
Mar 07, 2016	26.52	27.13	26.52	27.06	69,681	+0.48(+1.82%)
Mar 04, 2016	26.27	26.42	26.27	26.57	61,971	+0.52(+2.01%)
Mar 03, 2016	25.70	26.10	25.61	26.05	64,892	+0.48(+1.86%)
Mar 02, 2016	25.20	25.58	25.10	25.57	410,446	+0.49(+1.96%)
Mar 01, 2016	24.85	25.13	24.67	25.08	40,732	+0.47(+1.91%)
Feb 29, 2016	24.59	24.89	24.47	24.61	605,596	+0.22(+0.91%)
Feb 26, 2016	24.61	24.64	24.33	24.39	64,143	+0.03(+0.13%)
Feb 25, 2016	24.27	24.37	24.01	24.36	36,001	+0.22(+0.89%)
Feb 24, 2016	23.81	24.21	23.64	24.14	84,350	-0.15(-0.63%)
Feb 23, 2016	24.61	24.61	24.24	24.30	60,216	-0.52(-2.11%)
Feb 22, 2016	24.59	24.83	24.40	24.82	56,345	+0.68(+2.80%)
Feb 19, 2016	24.04	24.18	23.98	24.14	57,167	-0.22(-0.88%)
Feb 18, 2016	24.53	24.53	24.26	24.36	93,703	-0.08(-0.31%)
Feb 17, 2016	24.04	24.45	24.04	24.44	113,736	+0.75(+3.15%)
Feb 16, 2016	23.71	23.72	23.40	23.69	90,162	+0.40(+1.72%)
Feb 12, 2016	22.87	23.29	23.29	23.29	81,569	+0.71(+3.13%)
Feb 11, 2016	22.51	22.63	22.31	22.58	176,353	-0.15(-0.68%)
Feb 10, 2016	22.94	23.00	22.69	22.74	150,487	-0.17(-0.74%)
Feb 09, 2016	22.94	23.06	22.68	22.91	240,839	-0.54(-2.30%)
Feb 08, 2016	23.25	23.48	23.21	23.44	46,168	-0.14(-0.59%)
Feb 05, 2016	23.62	23.70	23.43	23.58	217,467	-0.08(-0.34%)
Feb 04, 2016	23.26	23.85	23.26	23.66	130,682	+0.75(+3.27%)
Feb 03, 2016	22.41	22.91	22.12	22.91	163,095	+0.80(+3.61%)
Feb 02, 2016	22.42	22.42	22.01	22.11	382,912	-0.85(-3.68%)
Feb 01, 2016	22.79	23.01	22.68	22.96	127,635	-0.12(-0.53%)
Jan 29, 2016	22.58	23.11	22.58	23.08	217,885	+0.47(+2.07%)
Jan 28, 2016	22.76	22.76	22.31	22.61	132,003	+0.35(+1.55%)
Jan 27, 2016	22.16	22.67	22.03	22.27	124,004	+0.05(+0.21%)
Jan 26, 2016	21.89	22.30	21.86	22.22	250,731	+0.62(+2.88%)
Jan 25, 2016	22.11	22.12	21.60	21.60	96,561	-0.57(-2.57%)
Jan 22, 2016	22.31	22.41	21.98	22.17	163,949	+0.49(+2.27%)
Jan 21, 2016	21.31	21.77	21.06	21.68	237,697	+0.48(+2.25%)
Jan 20, 2016	21.19	21.35	20.62	21.20	198,472	-0.52(-2.37%)
Jan 19, 2016	22.21	22.21	21.52	21.71	158,589	-0.13(-0.60%)
Jan 15, 2016	21.88	21.85	21.85	21.85	158,065	-0.64(-2.84%)
Jan 14, 2016	22.12	22.62	21.95	22.48	172,889	+0.55(+2.51%)
Jan 13, 2016	22.45	22.57	21.87	21.93	211,251	-0.27(-1.23%)
Jan 12, 2016	22.54	22.54	21.95	22.21	99,244	-0.17(-0.76%)
Jan 11, 2016	22.88	22.88	22.17	22.38	151,137	-0.31(-1.36%)
Jan 08, 2016	23.06	23.06	22.64	22.68	111,038	-0.34(-1.47%)
Jan 07, 2016	23.08	23.30	22.93	23.02	185,845	-0.62(-2.63%)
Jan 06, 2016	23.78	23.82	23.54	23.64	137,684	-0.71(-2.90%)
Jan 05, 2016	24.41	24.41	24.16	24.35	236,955	-0.03(-0.13%)
Jan 04, 2016	24.46	24.62	24.07	24.38	74,371	-0.29(-1.18%)
Dec 31, 2015	24.74	24.67	24.67	24.67	222,071	-0.12(-0.50%)
Dec 30, 2015	25.00	25.02	24.78	24.80	462,368	-0.37(-1.47%)
Dec 29, 2015	25.16	25.27	25.02	25.17	218,443	+0.16(+0.65%)
Dec 28, 2015	25.12	25.24	24.90	25.00	304,361	-0.24(-0.94%)
Dec 24, 2015	25.42	25.24	25.24	25.24	152,861	-0.08(-0.30%)
Dec 23, 2015	24.88	25.32	24.88	25.32	292,832	+0.93(+3.81%)
Dec 22, 2015	24.17	24.49	24.13	24.39	448,431	+0.33(+1.37%)
Dec 21, 2015	24.17	24.31	23.88	24.06	215,883	+0.18(+0.77%)
Dec 18, 2015	23.93	24.14	23.87	23.87	310,396	-0.05(-0.20%)
Dec 17, 2015	24.48	24.48	23.92	23.92	315,317	-0.69(-2.79%)
Dec 16, 2015	24.35	24.65	24.22	24.61	205,998	+0.39(+1.62%)
Dec 15, 2015	24.10	24.34	24.08	24.22	715,535	+0.35(+1.45%)
Dec 14, 2015	24.02	24.02	23.68	23.87	230,169	-0.26(-1.06%)
Dec 11, 2015	24.31	24.34	24.07	24.13	161,916	-0.65(-2.62%)
Dec 10, 2015	24.77	24.98	24.75	24.77	184,517	+0.14(+0.55%)
Dec 09, 2015	24.58	25.00	24.49	24.64	522,611	+0.23(+0.93%)
Dec 08, 2015	24.46	24.63	24.27	24.41	141,936	-0.57(-2.26%)
Dec 07, 2015	25.32	25.32	24.89	24.98	94,331	-0.66(-2.59%)
Dec 04, 2015	25.45	25.70	25.41	25.64	253,942	+0.05(+0.21%)
Dec 03, 2015	25.85	25.92	25.48	25.59	212,438	-0.18(-0.70%)
Dec 02, 2015	26.04	26.13	25.70	25.77	523,893	-0.43(-1.64%)