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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.42	35.56	35.38	35.52	34,187	+0.37(+1.04%)
Aug 30, 2017	35.13	35.24	35.13	35.16	179,145	-0.04(-0.11%)
Aug 29, 2017	35.07	35.20	35.05	35.20	45,051	-0.01(-0.02%)
Aug 28, 2017	35.20	35.23	35.12	35.21	60,380	+0.05(+0.14%)
Aug 25, 2017	35.12	35.25	35.12	35.16	48,672	+0.22(+0.64%)
Aug 24, 2017	34.91	35.01	34.85	34.93	50,315	+0.01(+0.02%)
Aug 23, 2017	34.69	34.94	34.69	34.93	55,421	+0.18(+0.50%)
Aug 22, 2017	34.74	34.87	34.74	34.75	107,373	+0.21(+0.60%)
Aug 21, 2017	34.58	34.61	34.48	34.54	41,124	+0.06(+0.16%)
Aug 18, 2017	34.42	34.60	34.36	34.49	74,026	+0.10(+0.30%)
Aug 17, 2017	34.70	34.78	34.35	34.39	56,830	-0.37(-1.05%)
Aug 16, 2017	34.62	34.85	34.54	34.75	135,171	+0.27(+0.79%)
Aug 15, 2017	34.46	34.50	34.36	34.48	56,698	-0.16(-0.46%)
Aug 14, 2017	34.71	34.82	34.63	34.64	115,135	+0.06(+0.18%)
Aug 11, 2017	34.62	34.67	34.49	34.58	467,216	-0.18(-0.50%)
Aug 10, 2017	35.10	35.10	34.73	34.75	297,993	-0.43(-1.22%)
Aug 09, 2017	35.15	35.19	35.08	35.18	53,999	+0.04(+0.11%)
Aug 08, 2017	35.25	35.31	35.09	35.14	61,392	-0.15(-0.43%)
Aug 07, 2017	35.24	35.32	35.24	35.29	117,397	+0.16(+0.45%)
Aug 04, 2017	35.13	35.17	34.96	35.13	137,253	+0.14(+0.41%)
Aug 03, 2017	35.07	35.18	34.99	34.99	56,567	-0.15(-0.43%)
Aug 02, 2017	35.00	35.19	34.96	35.14	41,075	-0.04(-0.12%)
Aug 01, 2017	35.23	35.26	35.07	35.19	109,571	+0.05(+0.15%)
Jul 31, 2017	35.01	35.15	34.96	35.13	66,566	+0.22(+0.64%)
Jul 28, 2017	34.74	34.93	34.73	34.91	346,196	+0.07(+0.21%)
Jul 27, 2017	34.97	34.97	34.74	34.84	61,661	+0.02(+0.07%)
Jul 26, 2017	34.73	34.92	34.61	34.81	233,236	+0.24(+0.69%)
Jul 25, 2017	34.46	34.66	34.46	34.58	53,985	+0.41(+1.19%)
Jul 24, 2017	34.23	34.23	34.10	34.17	71,991	-0.06(-0.16%)
Jul 21, 2017	34.41	34.44	34.16	34.23	86,121	-0.25(-0.74%)
Jul 20, 2017	34.59	34.61	34.42	34.48	116,927	-0.07(-0.21%)
Jul 19, 2017	34.34	34.58	34.34	34.55	189,735	+0.24(+0.70%)
Jul 18, 2017	34.34	34.34	34.19	34.31	195,051	+0.01(+0.02%)
Jul 17, 2017	34.32	34.43	34.29	34.31	65,491	+0.03(+0.09%)
Jul 14, 2017	34.11	34.31	34.06	34.27	193,890	+0.32(+0.94%)
Jul 13, 2017	33.81	33.97	33.76	33.96	302,075	+0.20(+0.59%)
Jul 12, 2017	33.79	33.90	33.67	33.76	131,780	+0.24(+0.71%)
Jul 11, 2017	33.36	33.55	33.25	33.52	57,447	+0.22(+0.67%)
Jul 10, 2017	32.92	33.39	32.92	33.29	209,587	+0.26(+0.80%)
Jul 07, 2017	33.02	33.05	32.80	33.03	85,369	-0.01(-0.02%)
Jul 06, 2017	33.23	33.28	33.02	33.04	203,604	-0.26(-0.79%)
Jul 05, 2017	33.44	33.44	33.21	33.30	138,563	-0.14(-0.40%)
Jul 03, 2017	33.15	33.49	33.15	33.44	45,681	+0.37(+1.13%)
Jun 30, 2017	33.08	33.14	32.90	33.06	94,275	+0.11(+0.34%)
Jun 29, 2017	33.21	33.21	32.89	32.95	76,600	-0.18(-0.55%)
Jun 28, 2017	33.02	33.18	32.94	33.14	112,297	+0.39(+1.19%)
Jun 27, 2017	32.91	33.01	32.73	32.74	584,656	+0.10(+0.29%)
Jun 26, 2017	32.78	32.78	32.60	32.65	129,337	-0.03(-0.10%)
Jun 23, 2017	32.56	32.75	32.53	32.68	386,085	+0.16(+0.49%)
Jun 22, 2017	32.38	32.60	32.38	32.52	37,906	+0.15(+0.47%)
Jun 21, 2017	32.50	32.66	32.29	32.37	203,318	-0.14(-0.42%)
Jun 20, 2017	32.75	32.75	32.46	32.51	273,020	-0.54(-1.64%)
Jun 19, 2017	33.05	33.19	32.80	33.05	171,523	+0.08(+0.24%)
Jun 16, 2017	32.76	32.97	32.71	32.97	851,715	+0.31(+0.95%)
Jun 15, 2017	32.68	32.73	32.55	32.66	285,666	-0.42(-1.28%)
Jun 14, 2017	33.69	33.69	33.04	33.08	38,317	-0.50(-1.47%)
Jun 13, 2017	33.40	33.58	33.37	33.58	54,912	+0.25(+0.75%)
Jun 12, 2017	33.33	33.62	33.26	33.32	65,157	+0.01(+0.02%)
Jun 09, 2017	33.08	33.39	33.07	33.32	361,311	+0.24(+0.71%)
Jun 08, 2017	32.85	33.13	32.85	33.08	92,286	+0.03(+0.10%)
Jun 07, 2017	33.20	33.31	32.89	33.05	139,181	-0.20(-0.61%)
Jun 06, 2017	32.92	33.27	32.92	33.25	183,725	+0.22(+0.67%)
Jun 05, 2017	33.01	33.10	32.94	33.03	76,899	-0.05(-0.14%)
Jun 02, 2017	33.15	33.16	33.02	33.08	79,643	-0.05(-0.17%)
Jun 01, 2017	32.96	33.20	32.92	33.14	46,631	+0.05(+0.17%)
May 31, 2017	33.27	33.27	32.99	33.08	115,815	-0.21(-0.64%)
May 30, 2017	33.27	33.36	33.19	33.29	29,629	-0.05(-0.14%)
May 26, 2017	33.32	33.35	33.22	33.34	154,684	-0.02(-0.05%)
May 25, 2017	33.69	33.75	33.32	33.36	90,290	-0.23(-0.68%)
May 24, 2017	33.48	33.60	33.43	33.58	40,888	-0.04(-0.12%)
May 23, 2017	33.61	33.65	33.49	33.62	38,185	+0.04(+0.12%)
May 22, 2017	33.58	33.68	33.51	33.58	125,775	+0.07(+0.21%)
May 19, 2017	33.30	33.58	33.30	33.51	50,295	+0.51(+1.55%)
May 18, 2017	33.08	33.09	32.77	33.00	60,545	-0.11(-0.33%)
May 17, 2017	33.38	33.38	33.10	33.11	56,806	-0.38(-1.13%)
May 16, 2017	33.48	33.50	33.41	33.49	37,717	+0.18(+0.54%)
May 15, 2017	33.29	33.40	33.28	33.31	51,223	+0.35(+1.07%)
May 12, 2017	32.92	33.03	32.90	32.96	96,438	-0.01(-0.02%)
May 11, 2017	32.92	33.03	32.83	32.96	80,191	-0.08(-0.24%)
May 10, 2017	32.93	33.06	32.92	33.04	62,658	+0.30(+0.91%)
May 09, 2017	32.87	32.89	32.67	32.74	124,158	-0.08(-0.24%)
May 08, 2017	32.77	32.82	32.70	32.82	89,515	-0.11(-0.33%)
May 05, 2017	32.54	32.98	32.50	32.93	1,287,490	+0.51(+1.58%)
May 04, 2017	32.50	32.50	32.29	32.42	44,148	-0.21(-0.65%)
May 03, 2017	32.78	32.79	32.60	32.63	79,283	-0.43(-1.31%)
May 02, 2017	33.09	33.13	32.99	33.07	55,375	-0.06(-0.19%)
May 01, 2017	33.12	33.24	33.11	33.13	77,921	-0.08(-0.24%)
Apr 28, 2017	33.25	33.29	33.18	33.21	58,216	+0.02(+0.05%)
Apr 27, 2017	33.32	33.32	33.00	33.19	104,558	-0.21(-0.64%)
Apr 26, 2017	33.35	33.58	33.32	33.40	44,027	-0.16(-0.49%)
Apr 25, 2017	33.47	33.59	33.45	33.57	693,220	+0.28(+0.85%)
Apr 24, 2017	33.25	33.39	33.22	33.29	41,483	+0.46(+1.41%)
Apr 21, 2017	32.88	32.91	32.75	32.82	152,167	-0.12(-0.36%)
Apr 20, 2017	32.89	33.03	32.86	32.94	342,765	+0.27(+0.84%)
Apr 19, 2017	32.97	33.04	32.63	32.66	135,503	-0.27(-0.81%)
Apr 18, 2017	32.99	33.08	32.82	32.93	50,652	-0.33(-0.99%)
Apr 17, 2017	33.12	33.29	33.12	33.26	31,636	+0.18(+0.55%)
Apr 13, 2017	33.39	33.39	33.05	33.08	89,745	-0.37(-1.10%)
Apr 12, 2017	33.67	33.68	33.36	33.45	69,841	-0.27(-0.79%)
Apr 11, 2017	33.68	33.76	33.49	33.72	149,365	+0.13(+0.37%)
Apr 10, 2017	33.58	33.70	33.55	33.59	52,423	+0.10(+0.30%)
Apr 07, 2017	33.47	33.65	33.47	33.49	56,279	-0.09(-0.28%)
Apr 06, 2017	33.52	33.67	33.49	33.58	87,444	+0.05(+0.16%)
Apr 05, 2017	33.78	33.92	33.50	33.53	40,797	+0.00(+0.00%)
Apr 04, 2017	33.41	33.56	33.28	33.53	153,562	+0.18(+0.54%)
Apr 03, 2017	33.43	33.48	33.11	33.35	41,509	-0.06(-0.19%)
Mar 31, 2017	33.35	33.52	33.30	33.41	87,558	-0.08(-0.23%)
Mar 30, 2017	33.44	33.62	33.44	33.49	29,877	+0.07(+0.21%)
Mar 29, 2017	33.13	33.46	33.13	33.42	101,281	+0.16(+0.47%)
Mar 28, 2017	33.12	33.29	33.02	33.26	71,965	+0.21(+0.64%)
Mar 27, 2017	33.00	33.09	32.77	33.05	245,767	-0.14(-0.43%)
Mar 24, 2017	33.32	33.35	33.14	33.19	63,195	-0.11(-0.33%)
Mar 23, 2017	33.36	33.40	33.23	33.30	178,576	-0.09(-0.28%)
Mar 22, 2017	33.18	33.42	33.15	33.40	501,609	+0.13(+0.40%)
Mar 21, 2017	33.78	33.82	33.26	33.26	58,217	-0.43(-1.28%)
Mar 20, 2017	33.62	33.73	33.57	33.69	84,625	+0.04(+0.12%)
Mar 17, 2017	33.76	33.79	33.65	33.65	109,571	+0.03(+0.09%)
Mar 16, 2017	33.75	33.75	33.56	33.62	75,285	+0.19(+0.56%)
Mar 15, 2017	32.78	33.50	32.77	33.43	93,474	+0.81(+2.48%)
Mar 14, 2017	32.70	32.71	32.50	32.63	57,994	-0.30(-0.91%)
Mar 13, 2017	32.88	32.98	32.85	32.92	111,766	+0.14(+0.43%)
Mar 10, 2017	32.88	32.88	32.60	32.78	160,528	+0.22(+0.68%)
Mar 09, 2017	32.51	32.68	32.39	32.56	120,234	-0.06(-0.19%)
Mar 08, 2017	33.06	33.11	32.63	32.63	369,125	-0.50(-1.52%)
Mar 07, 2017	33.39	33.39	33.12	33.13	102,190	-0.22(-0.66%)
Mar 06, 2017	33.40	33.41	33.25	33.35	198,664	-0.23(-0.68%)
Mar 03, 2017	33.53	33.63	33.41	33.58	89,634	+0.17(+0.52%)
Mar 02, 2017	33.75	33.76	33.39	33.40	131,029	-0.45(-1.32%)
Mar 01, 2017	33.61	33.91	33.57	33.85	186,521	+0.52(+1.56%)
Feb 28, 2017	33.37	33.48	33.24	33.33	172,367	-0.09(-0.28%)
Feb 27, 2017	33.39	33.59	33.39	33.43	244,902	+0.00(+0.00%)
Feb 24, 2017	33.48	33.56	33.36	33.43	62,708	-0.42(-1.25%)
Feb 23, 2017	34.23	34.24	33.80	33.85	612,532	-0.09(-0.28%)
Feb 22, 2017	33.98	34.02	33.88	33.95	367,343	-0.31(-0.89%)
Feb 21, 2017	34.17	34.28	34.14	34.25	327,519	+0.16(+0.48%)
Feb 17, 2017		34.09	34.09	34.09	0	-0.26(-0.75%)
Feb 16, 2017	34.43	34.47	34.30	34.35	97,851	-0.06(-0.18%)
Feb 15, 2017	34.24	34.44	34.23	34.41	152,422	+0.02(+0.07%)
Feb 14, 2017	34.34	34.39	34.10	34.39	96,444	+0.02(+0.05%)
Feb 13, 2017	34.30	34.46	34.30	34.37	69,097	+0.31(+0.90%)
Feb 10, 2017	33.91	34.13	33.91	34.06	104,038	+0.35(+1.05%)
Feb 09, 2017	33.68	33.73	33.59	33.71	220,293	+0.03(+0.09%)
Feb 08, 2017	33.67	33.73	33.47	33.68	620,561	-0.02(-0.05%)
Feb 07, 2017	33.79	33.80	33.63	33.69	170,344	-0.14(-0.42%)
Feb 06, 2017	33.97	33.97	33.67	33.84	197,033	-0.14(-0.42%)
Feb 03, 2017	34.08	34.12	33.91	33.98	221,227	-0.19(-0.55%)
Feb 02, 2017	34.16	34.19	34.06	34.17	133,018	+0.06(+0.18%)
Feb 01, 2017	34.13	34.23	33.89	34.10	48,097	+0.09(+0.25%)
Jan 31, 2017	33.93	34.05	33.77	34.02	331,295	+0.09(+0.28%)
Jan 30, 2017	34.08	34.08	33.79	33.92	60,790	-0.35(-1.03%)
Jan 27, 2017	34.31	34.38	34.20	34.28	94,405	-0.07(-0.21%)
Jan 26, 2017	34.53	34.53	34.30	34.35	197,628	-0.38(-1.09%)
Jan 25, 2017	34.68	34.73	34.57	34.72	230,795	+0.11(+0.32%)
Jan 24, 2017	34.24	34.67	34.24	34.61	270,545	+0.58(+1.71%)
Jan 23, 2017	33.92	34.04	33.81	34.03	66,290	+0.12(+0.35%)
Jan 20, 2017	33.69	33.92	33.69	33.91	112,336	+0.28(+0.84%)
Jan 19, 2017	33.69	33.77	33.53	33.63	149,227	-0.13(-0.37%)
Jan 18, 2017	33.76	33.91	33.69	33.76	49,356	-0.05(-0.16%)
Jan 17, 2017	33.67	33.89	33.66	33.81	113,404	+0.09(+0.28%)
Jan 13, 2017		33.72	33.72	33.72	0	+0.02(+0.05%)
Jan 12, 2017	33.77	33.83	33.58	33.70	77,122	+0.03(+0.09%)
Jan 11, 2017	33.30	33.67	33.28	33.67	138,615	+0.49(+1.49%)
Jan 10, 2017	33.14	33.30	33.14	33.18	173,037	+0.28(+0.86%)
Jan 09, 2017	33.02	33.03	32.84	32.89	287,488	-0.16(-0.48%)
Jan 06, 2017	33.12	33.25	32.98	33.05	230,638	-0.24(-0.71%)
Jan 05, 2017	33.09	33.42	33.09	33.29	99,664	+0.22(+0.67%)
Jan 04, 2017	32.88	33.07	32.81	33.07	61,113	+0.31(+0.94%)
Jan 03, 2017	32.60	32.83	32.55	32.76	90,379	+0.47(+1.46%)
Dec 30, 2016		32.29	32.29	32.29	0	-0.23(-0.70%)
Dec 29, 2016	32.42	32.56	32.42	32.52	93,586	+0.19(+0.58%)
Dec 28, 2016	32.44	32.50	32.29	32.33	60,935	+0.02(+0.05%)
Dec 27, 2016	32.10	32.37	32.10	32.31	48,494	+0.14(+0.44%)
Dec 23, 2016		32.17	32.17	32.17	0	-0.01(-0.02%)
Dec 22, 2016	32.18	32.28	32.08	32.18	310,983	-0.04(-0.12%)
Dec 21, 2016	32.36	32.38	32.22	32.22	294,985	-0.03(-0.10%)
Dec 20, 2016	32.12	32.26	32.10	32.25	147,770	+0.24(+0.74%)
Dec 19, 2016	32.22	32.22	32.01	32.01	112,156	-0.27(-0.83%)
Dec 16, 2016	32.23	32.37	32.19	32.28	71,355	-0.04(-0.11%)
Dec 15, 2016	32.25	32.38	32.04	32.32	272,608	-0.11(-0.34%)
Dec 14, 2016	33.05	33.15	32.40	32.42	131,128	-0.71(-2.14%)
Dec 13, 2016	33.27	33.29	32.95	33.14	117,797	-0.04(-0.11%)
Dec 12, 2016	33.34	33.48	33.11	33.17	196,984	+0.05(+0.16%)
Dec 09, 2016	33.09	33.14	32.95	33.12	209,781	-0.06(-0.19%)
Dec 08, 2016	33.04	33.27	32.99	33.18	175,163	+0.17(+0.52%)
Dec 07, 2016	32.72	33.04	32.72	33.01	399,367	+0.44(+1.36%)
Dec 06, 2016	32.40	32.58	32.32	32.56	186,720	+0.10(+0.31%)
Dec 05, 2016	32.21	32.54	32.18	32.46	190,237	+0.41(+1.29%)
Dec 02, 2016	31.89	32.09	31.82	32.05	199,539	+0.16(+0.51%)
Dec 01, 2016	31.93	32.14	31.82	31.89	864,962	+0.23(+0.71%)
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%)