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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	30.55	30.56	30.39	30.51	34,155	+0.01(+0.03%)
Sep 30, 2016	30.55	30.65	30.39	30.50	129,983	+0.12(+0.38%)
Sep 29, 2016	30.53	30.69	30.23	30.38	96,678	-0.03(-0.10%)
Sep 28, 2016	29.85	30.41	29.70	30.41	167,497	+0.66(+2.23%)
Sep 27, 2016	29.63	29.77	29.48	29.75	141,407	-0.05(-0.16%)
Sep 26, 2016	29.88	30.00	29.78	29.80	77,806	-0.22(-0.73%)
Sep 23, 2016	30.12	30.25	29.95	30.02	79,923	-0.23(-0.77%)
Sep 22, 2016	30.34	30.55	30.20	30.25	118,887	+0.32(+1.07%)
Sep 21, 2016	29.42	29.96	29.42	29.93	154,411	+0.67(+2.29%)
Sep 20, 2016	29.35	29.43	29.21	29.26	719,838	-0.01(-0.03%)
Sep 19, 2016	29.42	29.51	29.24	29.27	40,701	+0.20(+0.70%)
Sep 16, 2016	29.11	29.23	28.96	29.06	169,765	-0.34(-1.14%)
Sep 15, 2016	29.17	29.52	29.07	29.40	1,456,849	+0.25(+0.86%)
Sep 14, 2016	29.29	29.42	29.10	29.15	153,657	-0.12(-0.40%)
Sep 13, 2016	29.75	29.75	29.14	29.27	224,566	-0.95(-3.15%)
Sep 12, 2016	29.63	30.23	29.63	30.22	102,208	+0.25(+0.83%)
Sep 09, 2016	30.53	30.53	29.96	29.97	75,190	-0.83(-2.71%)
Sep 08, 2016	30.80	30.94	30.64	30.80	103,825	-0.05(-0.15%)
Sep 07, 2016	30.81	30.91	30.71	30.85	87,555	+0.04(+0.13%)
Sep 06, 2016	30.56	30.84	30.56	30.81	51,934	+0.43(+1.41%)
Sep 02, 2016	30.31	30.38	30.38	30.38	70,417	+0.42(+1.41%)
Sep 01, 2016	29.81	29.98	29.73	29.96	435,865	+0.18(+0.60%)
Aug 31, 2016	29.97	29.97	29.66	29.78	227,998	-0.34(-1.14%)
Aug 30, 2016	30.28	30.38	30.09	30.13	55,497	-0.17(-0.55%)
Aug 29, 2016	30.12	30.34	30.10	30.29	172,806	+0.14(+0.48%)
Aug 26, 2016	30.46	30.80	30.04	30.15	120,083	-0.11(-0.36%)
Aug 25, 2016	30.18	30.31	30.12	30.26	43,266	+0.02(+0.08%)
Aug 24, 2016	30.59	30.59	30.21	30.23	171,870	-0.44(-1.45%)
Aug 23, 2016	30.62	30.84	30.62	30.68	483,379	+0.16(+0.51%)
Aug 22, 2016	30.46	30.53	30.28	30.52	63,572	-0.05(-0.18%)
Aug 19, 2016	30.67	30.67	30.45	30.58	81,527	-0.30(-0.98%)
Aug 18, 2016	30.69	30.88	30.68	30.88	90,721	+0.29(+0.94%)
Aug 17, 2016	30.56	30.63	30.31	30.59	93,727	-0.04(-0.12%)
Aug 16, 2016	30.62	30.70	30.60	30.63	752,798	+0.10(+0.33%)
Aug 15, 2016	30.42	30.59	30.42	30.53	50,908	+0.16(+0.51%)
Aug 12, 2016	30.56	30.62	30.33	30.37	24,629	-0.19(-0.61%)
Aug 11, 2016	30.46	30.65	30.41	30.56	165,045	+0.21(+0.69%)
Aug 10, 2016	30.55	30.64	30.34	30.35	235,660	-0.05(-0.15%)
Aug 09, 2016	30.44	30.55	30.34	30.40	236,186	+0.07(+0.23%)
Aug 08, 2016	30.23	30.41	30.23	30.33	81,382	+0.25(+0.83%)
Aug 05, 2016	29.97	30.09	29.91	30.08	229,320	+0.16(+0.55%)
Aug 04, 2016	29.84	29.96	29.76	29.91	42,440	+0.12(+0.39%)
Aug 03, 2016	29.66	29.80	29.51	29.80	75,005	+0.09(+0.32%)
Aug 02, 2016	29.77	29.86	29.49	29.70	119,815	+0.08(+0.26%)
Aug 01, 2016	29.96	29.96	29.62	29.63	82,619	-0.48(-1.61%)
Jul 29, 2016	29.92	30.12	29.76	30.11	466,962	+0.14(+0.47%)
Jul 28, 2016	30.09	30.12	29.81	29.97	136,697	-0.10(-0.34%)
Jul 27, 2016	30.03	30.27	29.81	30.07	42,717	+0.13(+0.43%)
Jul 26, 2016	29.67	29.96	29.67	29.94	172,351	+0.30(+1.01%)
Jul 25, 2016	29.92	29.92	29.55	29.64	25,561	-0.37(-1.22%)
Jul 22, 2016	30.00	30.04	29.86	30.01	259,060	+0.02(+0.05%)
Jul 21, 2016	29.96	30.18	29.89	29.99	869,726	+0.11(+0.37%)
Jul 20, 2016	29.94	29.98	29.67	29.88	303,581	-0.24(-0.80%)
Jul 19, 2016	30.34	30.34	30.06	30.13	27,425	-0.47(-1.53%)
Jul 18, 2016	30.46	30.60	30.31	30.59	129,028	+0.09(+0.31%)
Jul 15, 2016	30.57	30.58	30.39	30.50	1,199,903	-0.03(-0.10%)
Jul 14, 2016	30.51	30.62	30.38	30.53	798,903	+0.26(+0.85%)
Jul 13, 2016	30.37	30.39	30.08	30.27	131,612	+0.14(+0.47%)
Jul 12, 2016	30.05	30.32	30.05	30.13	146,949	+0.50(+1.68%)
Jul 11, 2016	29.50	29.71	29.50	29.63	29,576	+0.42(+1.44%)
Jul 08, 2016	28.97	29.27	28.97	29.21	20,822	+0.53(+1.85%)
Jul 07, 2016	28.99	29.10	28.52	28.68	68,219	-0.25(-0.86%)
Jul 06, 2016	28.56	28.96	28.44	28.93	43,971	+0.17(+0.60%)
Jul 05, 2016	29.09	29.13	28.67	28.76	45,613	-0.45(-1.55%)
Jul 01, 2016	29.00	29.21	29.21	29.21	32,835	+0.28(+0.97%)
Jun 30, 2016	28.53	28.93	28.45	28.93	197,102	+0.50(+1.75%)
Jun 29, 2016	28.20	28.51	28.20	28.43	29,483	+0.62(+2.24%)
Jun 28, 2016	27.56	27.81	27.49	27.81	180,366	+0.67(+2.47%)
Jun 27, 2016	27.49	27.54	26.94	27.14	99,667	-0.69(-2.49%)
Jun 24, 2016	27.97	28.42	27.83	27.83	136,662	-1.73(-5.85%)
Jun 23, 2016	29.32	29.58	29.28	29.56	58,773	+0.79(+2.74%)
Jun 22, 2016	28.96	29.06	28.75	28.78	51,368	-0.06(-0.22%)
Jun 21, 2016	28.91	28.96	28.69	28.84	37,244	-0.04(-0.14%)
Jun 20, 2016	28.93	29.06	28.86	28.88	205,801	+0.49(+1.73%)
Jun 17, 2016	28.21	28.46	28.17	28.39	20,363	+0.34(+1.22%)
Jun 16, 2016	27.71	28.07	27.54	28.04	69,321	+0.02(+0.05%)
Jun 15, 2016	28.00	28.31	27.88	28.03	1,672,326	+0.14(+0.50%)
Jun 14, 2016	28.11	28.16	27.68	27.89	130,055	-0.38(-1.36%)
Jun 13, 2016	28.31	28.62	28.24	28.27	196,913	-0.25(-0.86%)
Jun 10, 2016	28.71	28.85	28.44	28.52	105,465	-0.67(-2.31%)
Jun 09, 2016	29.29	29.29	29.08	29.19	199,233	-0.43(-1.44%)
Jun 08, 2016	29.66	29.89	29.61	29.62	94,113	+0.24(+0.81%)
Jun 07, 2016	29.32	29.48	29.31	29.38	93,459	+0.21(+0.71%)
Jun 06, 2016	28.88	29.21	28.88	29.18	31,861	+0.57(+1.99%)
Jun 03, 2016	28.47	28.63	28.36	28.61	42,215	+0.54(+1.92%)
Jun 02, 2016	27.81	28.11	27.79	28.07	138,775	-0.01(-0.03%)
Jun 01, 2016	27.98	28.08	27.78	28.07	30,571	-0.03(-0.11%)
May 31, 2016	28.33	28.46	28.05	28.11	135,685	-0.23(-0.82%)
May 27, 2016	28.48	28.34	28.34	28.34	78,072	-0.18(-0.62%)
May 26, 2016	28.82	28.86	28.45	28.51	87,858	+0.01(+0.03%)
May 25, 2016	28.06	28.54	28.06	28.51	60,361	+0.54(+1.93%)
May 24, 2016	27.94	28.10	27.91	27.97	47,854	+0.09(+0.33%)
May 23, 2016	27.72	28.01	27.67	27.87	29,060	+0.01(+0.03%)
May 20, 2016	27.87	28.00	27.76	27.87	137,970	+0.10(+0.36%)
May 19, 2016	27.51	27.78	27.34	27.77	203,360	-0.04(-0.14%)
May 18, 2016	28.22	28.36	27.74	27.80	127,889	-0.55(-1.93%)
May 17, 2016	28.31	28.56	28.20	28.35	275,608	+0.04(+0.14%)
May 16, 2016	28.02	28.36	28.02	28.31	1,139,378	+0.62(+2.25%)
May 13, 2016	27.93	28.03	27.62	27.69	74,265	-0.39(-1.40%)
May 12, 2016	28.34	28.55	27.94	28.08	57,756	-0.04(-0.14%)
May 11, 2016	28.06	28.27	27.93	28.12	51,135	+0.11(+0.38%)
May 10, 2016	27.53	28.04	27.53	28.01	134,535	+0.52(+1.90%)
May 09, 2016	28.04	28.04	27.44	27.49	194,755	-0.85(-3.01%)
May 06, 2016	28.07	28.42	28.05	28.34	109,379	+0.13(+0.46%)
May 05, 2016	28.51	28.62	28.07	28.21	77,671	-0.04(-0.14%)
May 04, 2016	28.54	28.67	28.19	28.25	370,371	-0.61(-2.11%)
May 03, 2016	29.43	29.43	28.82	28.86	425,870	-1.02(-3.40%)
May 02, 2016	30.07	30.07	29.68	29.88	225,700	+0.03(+0.10%)
Apr 29, 2016	29.79	30.03	29.61	29.84	111,239	+0.27(+0.91%)
Apr 28, 2016	29.55	29.91	29.49	29.58	92,671	+0.03(+0.10%)
Apr 27, 2016	29.21	29.60	29.21	29.54	98,626	+0.29(+1.00%)
Apr 26, 2016	29.13	29.26	29.01	29.25	270,038	+0.32(+1.09%)
Apr 25, 2016	29.21	29.21	28.82	28.94	212,808	-0.38(-1.31%)
Apr 22, 2016	29.31	29.48	29.18	29.32	65,034	+0.03(+0.11%)
Apr 21, 2016	29.58	29.71	29.25	29.29	594,435	-0.19(-0.65%)
Apr 20, 2016	29.43	29.76	29.32	29.48	292,948	+0.21(+0.71%)
Apr 19, 2016	28.73	29.32	28.73	29.28	251,765	+0.85(+2.99%)
Apr 18, 2016	28.01	28.48	27.91	28.42	272,956	+0.33(+1.19%)
Apr 15, 2016	28.19	28.19	27.92	28.09	304,440	-0.08(-0.30%)
Apr 14, 2016	28.35	28.35	28.12	28.17	217,764	-0.12(-0.41%)
Apr 13, 2016	28.38	28.38	28.17	28.29	233,929	+0.54(+1.94%)
Apr 12, 2016	27.34	27.84	27.30	27.75	52,108	+0.66(+2.44%)
Apr 11, 2016	27.08	27.26	27.02	27.09	101,906	+0.35(+1.30%)
Apr 08, 2016	26.57	26.82	26.57	26.74	78,896	+0.68(+2.60%)
Apr 07, 2016	26.17	26.30	25.96	26.07	66,194	-0.36(-1.37%)
Apr 06, 2016	26.03	26.43	25.97	26.43	54,001	+0.35(+1.36%)
Apr 05, 2016	26.03	26.16	25.94	26.07	133,087	-0.30(-1.14%)
Apr 04, 2016	26.73	26.75	26.37	26.37	53,654	-0.34(-1.27%)
Apr 01, 2016	26.34	26.74	26.33	26.71	90,349	-0.21(-0.77%)
Mar 31, 2016	27.06	27.17	26.85	26.92	184,404	-0.20(-0.74%)
Mar 30, 2016	27.26	27.42	27.04	27.12	51,201	+0.24(+0.89%)
Mar 29, 2016	26.30	26.92	26.28	26.88	214,029	+0.14(+0.52%)
Mar 28, 2016	26.63	26.80	26.52	26.74	305,151	+0.11(+0.40%)
Mar 24, 2016	26.27	26.63	26.63	26.63	161,471	+0.06(+0.23%)
Mar 23, 2016	27.17	27.17	26.57	26.57	660,903	-0.79(-2.87%)
Mar 22, 2016	27.33	27.46	27.25	27.36	85,630	-0.15(-0.56%)
Mar 21, 2016	27.64	27.64	27.41	27.51	71,354	-0.14(-0.50%)
Mar 18, 2016	27.90	27.90	27.56	27.65	83,249	-0.01(-0.04%)
Mar 17, 2016	27.41	27.82	27.32	27.66	72,480	+0.67(+2.50%)
Mar 16, 2016	26.38	27.00	26.25	26.99	303,288	+0.61(+2.31%)
Mar 15, 2016	26.31	26.39	26.15	26.38	571,005	-0.43(-1.61%)
Mar 14, 2016	26.78	26.90	26.55	26.81	1,068,582	-0.03(-0.11%)
Mar 11, 2016	26.66	26.90	26.66	26.84	60,336	+0.53(+2.02%)
Mar 10, 2016	26.32	26.47	26.03	26.31	194,880	-0.08(-0.29%)
Mar 09, 2016	26.24	26.51	26.08	26.39	162,402	+0.25(+0.97%)
Mar 08, 2016	26.78	26.78	26.13	26.13	111,641	-0.96(-3.55%)
Mar 07, 2016	26.56	27.17	26.56	27.10	69,579	+0.49(+1.82%)
Mar 04, 2016	26.30	26.46	26.30	26.61	61,881	+0.52(+2.01%)
Mar 03, 2016	25.73	26.14	25.65	26.09	64,797	+0.48(+1.86%)
Mar 02, 2016	25.24	25.62	25.14	25.61	409,846	+0.49(+1.96%)
Mar 01, 2016	24.89	25.16	24.71	25.12	40,673	+0.47(+1.91%)
Feb 29, 2016	24.63	24.93	24.51	24.65	604,711	+0.22(+0.91%)
Feb 26, 2016	24.65	24.68	24.36	24.43	64,049	+0.03(+0.13%)
Feb 25, 2016	24.31	24.41	24.05	24.39	35,948	+0.22(+0.89%)
Feb 24, 2016	23.84	24.24	23.68	24.18	84,227	-0.15(-0.63%)
Feb 23, 2016	24.65	24.65	24.27	24.33	60,128	-0.52(-2.11%)
Feb 22, 2016	24.63	24.86	24.43	24.86	56,263	+0.68(+2.80%)
Feb 19, 2016	24.07	24.22	24.02	24.18	57,084	-0.22(-0.88%)
Feb 18, 2016	24.56	24.56	24.29	24.39	93,566	-0.08(-0.31%)
Feb 17, 2016	24.08	24.49	24.08	24.47	113,570	+0.75(+3.15%)
Feb 16, 2016	23.75	23.76	23.43	23.73	90,030	+0.40(+1.72%)
Feb 12, 2016	22.90	23.32	23.32	23.32	81,450	+0.71(+3.13%)
Feb 11, 2016	22.55	22.66	22.34	22.62	176,096	-0.15(-0.68%)
Feb 10, 2016	22.98	23.03	22.73	22.77	150,267	-0.17(-0.74%)
Feb 09, 2016	22.97	23.09	22.71	22.94	240,487	-0.54(-2.30%)
Feb 08, 2016	23.29	23.51	23.25	23.48	46,100	-0.14(-0.59%)
Feb 05, 2016	23.66	23.74	23.46	23.62	217,149	-0.08(-0.34%)
Feb 04, 2016	23.29	23.89	23.29	23.70	130,491	+0.75(+3.27%)
Feb 03, 2016	22.44	22.95	22.15	22.95	162,857	+0.80(+3.61%)
Feb 02, 2016	22.45	22.45	22.04	22.15	382,353	-0.85(-3.68%)
Feb 01, 2016	22.82	23.04	22.71	22.99	127,449	-0.12(-0.53%)
Jan 29, 2016	22.61	23.14	22.61	23.12	217,566	+0.47(+2.07%)
Jan 28, 2016	22.79	22.79	22.35	22.65	131,810	+0.35(+1.55%)
Jan 27, 2016	22.19	22.70	22.06	22.30	123,823	+0.05(+0.21%)
Jan 26, 2016	21.92	22.33	21.89	22.25	250,365	+0.62(+2.88%)
Jan 25, 2016	22.15	22.15	21.63	21.63	96,420	-0.57(-2.57%)
Jan 22, 2016	22.35	22.44	22.01	22.20	163,709	+0.49(+2.27%)
Jan 21, 2016	21.34	21.80	21.09	21.71	237,350	+0.48(+2.25%)
Jan 20, 2016	21.22	21.38	20.65	21.23	198,182	-0.52(-2.37%)
Jan 19, 2016	22.24	22.25	21.55	21.75	158,357	-0.13(-0.60%)
Jan 15, 2016	21.91	21.88	21.88	21.88	157,834	-0.64(-2.84%)
Jan 14, 2016	22.15	22.66	21.99	22.52	172,636	+0.55(+2.51%)
Jan 13, 2016	22.48	22.60	21.90	21.97	210,943	-0.27(-1.23%)
Jan 12, 2016	22.57	22.57	21.98	22.24	99,099	-0.17(-0.76%)
Jan 11, 2016	22.91	22.91	22.21	22.41	150,916	-0.31(-1.36%)
Jan 08, 2016	23.09	23.09	22.68	22.72	110,876	-0.34(-1.47%)
Jan 07, 2016	23.11	23.33	22.97	23.06	185,574	-0.62(-2.63%)
Jan 06, 2016	23.82	23.86	23.57	23.68	137,483	-0.71(-2.90%)
Jan 05, 2016	24.45	24.45	24.19	24.39	236,609	-0.03(-0.13%)
Jan 04, 2016	24.49	24.66	24.10	24.42	74,262	-0.29(-1.18%)
Dec 31, 2015	24.78	24.71	24.71	24.71	221,747	-0.12(-0.50%)
Dec 30, 2015	25.04	25.06	24.82	24.83	461,692	-0.37(-1.47%)
Dec 29, 2015	25.20	25.31	25.05	25.20	218,124	+0.16(+0.65%)
Dec 28, 2015	25.16	25.28	24.94	25.04	303,917	-0.24(-0.94%)
Dec 24, 2015	25.46	25.28	25.28	25.28	152,637	-0.08(-0.30%)
Dec 23, 2015	24.92	25.36	24.92	25.36	292,405	+0.93(+3.81%)
Dec 22, 2015	24.21	24.52	24.17	24.43	447,776	+0.33(+1.37%)
Dec 21, 2015	24.20	24.34	23.92	24.09	215,567	+0.18(+0.77%)
Dec 18, 2015	23.96	24.18	23.91	23.91	309,943	-0.05(-0.20%)
Dec 17, 2015	24.52	24.52	23.96	23.96	314,856	-0.69(-2.79%)
Dec 16, 2015	24.39	24.68	24.25	24.64	205,697	+0.39(+1.62%)
Dec 15, 2015	24.13	24.38	24.12	24.25	714,490	+0.35(+1.45%)
Dec 14, 2015	24.06	24.06	23.71	23.91	229,833	-0.26(-1.06%)
Dec 11, 2015	24.35	24.37	24.11	24.16	161,679	-0.65(-2.62%)
Dec 10, 2015	24.80	25.02	24.79	24.81	184,248	+0.14(+0.55%)
Dec 09, 2015	24.61	25.04	24.52	24.67	521,848	+0.23(+0.93%)
Dec 08, 2015	24.49	24.67	24.31	24.45	141,729	-0.57(-2.26%)
Dec 07, 2015	25.35	25.35	24.92	25.01	94,193	-0.66(-2.59%)
Dec 04, 2015	25.48	25.73	25.44	25.68	253,571	+0.05(+0.21%)
Dec 03, 2015	25.89	25.96	25.51	25.63	212,128	-0.18(-0.70%)
Dec 02, 2015	26.08	26.17	25.74	25.81	523,128	-0.43(-1.64%)