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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2014	37.57	37.57	37.47	37.56	63,381	+0.12(+0.31%)
May 30, 2014	37.44	37.49	37.36	37.44	219,909	-0.29(-0.77%)
May 29, 2014	37.67	37.73	37.52	37.73	179,449	+0.25(+0.65%)
May 28, 2014	37.52	37.58	37.49	37.49	62,532	-0.20(-0.52%)
May 27, 2014	37.90	37.90	37.63	37.68	29,644	-0.10(-0.26%)
May 23, 2014	37.72	37.78	37.78	37.78	50,126	+0.05(+0.13%)
May 22, 2014	37.82	37.82	37.70	37.73	24,149	+0.09(+0.25%)
May 21, 2014	37.57	37.70	37.50	37.64	91,246	+0.18(+0.48%)
May 20, 2014	37.55	37.61	37.36	37.46	45,510	-0.25(-0.67%)
May 19, 2014	37.65	37.79	37.65	37.71	143,328	+0.01(+0.04%)
May 16, 2014	37.59	37.75	37.57	37.70	35,242	+0.02(+0.06%)
May 15, 2014	37.88	37.88	37.56	37.68	90,583	-0.36(-0.95%)
May 14, 2014	38.00	38.14	37.96	38.04	391,750	+0.06(+0.15%)
May 13, 2014	37.90	38.00	37.90	37.98	40,939	+0.15(+0.40%)
May 12, 2014	37.70	37.86	37.70	37.83	182,287	+0.38(+1.00%)
May 09, 2014	37.44	37.52	37.36	37.45	98,981	-0.15(-0.40%)
May 08, 2014	37.62	37.80	37.52	37.60	260,348	-0.04(-0.10%)
May 07, 2014	37.39	37.64	37.37	37.64	123,327	+0.26(+0.70%)
May 06, 2014	37.30	37.47	37.30	37.38	48,569	+0.02(+0.06%)
May 05, 2014	37.23	37.36	37.23	37.36	29,239	+0.03(+0.08%)
May 02, 2014	37.13	37.36	37.13	37.33	45,128	+0.16(+0.43%)
May 01, 2014	37.22	37.24	37.08	37.17	33,280	-0.10(-0.27%)
Apr 30, 2014	37.12	37.43	37.12	37.27	72,385	+0.17(+0.47%)
Apr 29, 2014	36.85	37.13	36.85	37.10	95,912	+0.27(+0.73%)
Apr 28, 2014	36.69	36.84	36.56	36.83	54,876	+0.10(+0.28%)
Apr 25, 2014	36.81	36.82	36.65	36.73	144,049	-0.21(-0.57%)
Apr 24, 2014	37.12	37.12	36.78	36.94	44,948	+0.02(+0.06%)
Apr 23, 2014	36.98	36.98	36.85	36.92	67,150	+0.03(+0.08%)
Apr 22, 2014	36.97	36.99	36.89	36.89	350,805	-0.01(-0.04%)
Apr 21, 2014	36.86	36.99	36.78	36.90	24,559	+0.07(+0.20%)
Apr 17, 2014	36.77	36.83	36.83	36.83	17,724	+0.09(+0.26%)
Apr 16, 2014	36.59	36.77	36.59	36.74	32,203	+0.32(+0.87%)
Apr 15, 2014	36.39	36.42	36.01	36.42	78,999	-0.04(-0.10%)
Apr 14, 2014	36.20	36.51	36.20	36.45	26,847	+0.32(+0.90%)
Apr 11, 2014	36.25	36.38	36.12	36.13	178,391	-0.25(-0.69%)
Apr 10, 2014	36.82	36.92	36.33	36.38	32,265	-0.59(-1.58%)
Apr 09, 2014	36.69	37.00	36.66	36.97	51,097	+0.33(+0.89%)
Apr 08, 2014	36.31	36.74	36.31	36.64	31,010	+0.32(+0.87%)
Apr 07, 2014	36.39	36.50	36.22	36.33	13,131	-0.14(-0.39%)
Apr 04, 2014	36.76	36.85	36.39	36.47	20,079	-0.04(-0.10%)
Apr 03, 2014	36.57	36.57	36.36	36.51	68,034	-0.06(-0.17%)
Apr 02, 2014	36.55	36.63	36.38	36.57	78,004	+0.16(+0.43%)
Apr 01, 2014	36.33	36.49	36.27	36.41	61,747	+0.06(+0.16%)
Mar 31, 2014	36.20	36.40	36.20	36.35	862,932	+0.26(+0.72%)
Mar 28, 2014	36.13	36.17	36.04	36.09	17,392	+0.34(+0.95%)
Mar 27, 2014	35.70	35.85	35.61	35.75	173,462	+0.26(+0.73%)
Mar 26, 2014	36.04	36.05	35.49	35.49	327,715	-0.23(-0.65%)
Mar 25, 2014	35.42	35.76	35.42	35.73	102,274	+0.43(+1.21%)
Mar 24, 2014	35.23	35.35	35.07	35.30	30,810	+0.06(+0.16%)
Mar 21, 2014	35.25	35.46	35.21	35.24	15,622	+0.14(+0.39%)
Mar 20, 2014	34.74	35.18	34.74	35.10	57,993	-0.00(-0.01%)
Mar 19, 2014	35.38	35.60	34.90	35.11	71,864	-0.56(-1.57%)
Mar 18, 2014	35.33	35.69	35.33	35.67	40,143	+0.27(+0.78%)
Mar 17, 2014	35.45	35.57	35.32	35.39	49,686	+0.30(+0.84%)
Mar 14, 2014	34.92	35.18	34.92	35.10	23,447	+0.11(+0.31%)
Mar 13, 2014	35.49	35.66	34.92	34.99	66,018	-0.41(-1.16%)
Mar 12, 2014	35.15	35.42	35.15	35.40	65,029	+0.00(+0.00%)
Mar 11, 2014	35.73	35.80	35.29	35.40	182,005	-0.42(-1.17%)
Mar 10, 2014	35.98	35.98	35.54	35.82	34,559	-0.24(-0.66%)
Mar 07, 2014	36.34	36.34	35.97	36.06	246,825	-0.39(-1.06%)
Mar 06, 2014	36.54	36.54	36.37	36.44	51,886	+0.30(+0.83%)
Mar 05, 2014	36.06	36.18	35.98	36.14	92,815	+0.10(+0.28%)
Mar 04, 2014	36.15	36.15	35.96	36.04	76,633	+0.37(+1.03%)
Mar 03, 2014	35.82	35.82	35.56	35.67	569,630	-0.35(-0.96%)
Feb 28, 2014	35.95	36.18	35.93	36.02	278,996	+0.06(+0.18%)
Feb 27, 2014	35.98	36.05	35.82	35.96	119,098	+0.07(+0.20%)
Feb 26, 2014	35.94	36.03	35.86	35.88	29,959	-0.17(-0.48%)
Feb 25, 2014	36.26	36.31	36.01	36.06	93,279	-0.21(-0.58%)
Feb 24, 2014	36.30	36.54	36.27	36.27	79,375	+0.01(+0.02%)
Feb 21, 2014	36.13	36.41	36.13	36.26	70,382	+0.05(+0.15%)
Feb 20, 2014	35.91	36.33	35.86	36.21	624,364	+0.26(+0.72%)
Feb 19, 2014	36.11	36.27	35.85	35.95	110,823	-0.17(-0.48%)
Feb 18, 2014	36.15	36.17	36.02	36.12	109,544	+0.20(+0.56%)
Feb 14, 2014	35.58	35.92	35.92	35.92	379,967	+0.37(+1.04%)
Feb 13, 2014	35.01	35.59	35.01	35.55	84,163	+0.16(+0.47%)
Feb 12, 2014	35.54	35.63	35.35	35.39	64,295	+0.04(+0.13%)
Feb 11, 2014	34.92	35.44	34.92	35.34	354,185	+0.53(+1.51%)
Feb 10, 2014	34.88	34.92	34.79	34.82	33,708	-0.04(-0.10%)
Feb 07, 2014	34.67	34.85	34.50	34.85	45,456	+0.52(+1.51%)
Feb 06, 2014	33.88	34.40	33.88	34.33	104,246	+0.57(+1.69%)
Feb 05, 2014	33.69	33.86	33.57	33.76	97,822	-0.01(-0.02%)
Feb 04, 2014	33.62	33.86	33.49	33.77	197,064	+0.34(+1.02%)
Feb 03, 2014	34.19	34.27	33.41	33.43	181,876	-0.77(-2.24%)
Jan 31, 2014	34.03	34.35	34.03	34.19	69,287	-0.39(-1.13%)
Jan 30, 2014	34.43	34.63	34.32	34.58	44,657	+0.06(+0.17%)
Jan 29, 2014	34.41	34.77	34.41	34.53	106,410	-0.16(-0.46%)
Jan 28, 2014	34.51	34.71	34.49	34.69	31,962	+0.34(+0.99%)
Jan 27, 2014	34.71	34.71	34.22	34.35	90,301	-0.40(-1.15%)
Jan 24, 2014	35.31	35.39	34.74	34.75	64,400	-0.88(-2.47%)
Jan 23, 2014	35.81	35.81	35.46	35.62	52,550	-0.33(-0.91%)
Jan 22, 2014	36.03	36.03	35.85	35.95	55,381	-0.09(-0.24%)
Jan 21, 2014	36.11	36.13	35.85	36.04	81,549	+0.01(+0.02%)
Jan 17, 2014	36.10	36.03	36.03	36.03	74,221	+0.02(+0.06%)
Jan 16, 2014	35.94	36.01	35.77	36.01	69,025	+0.22(+0.61%)
Jan 15, 2014	35.68	35.86	35.68	35.79	66,958	+0.11(+0.30%)
Jan 14, 2014	35.31	35.70	35.31	35.68	72,307	+0.31(+0.88%)
Jan 13, 2014	35.77	35.77	35.36	35.37	46,123	-0.36(-1.01%)
Jan 10, 2014	35.54	35.75	35.51	35.73	411,858	+0.22(+0.61%)
Jan 09, 2014	35.67	35.73	35.34	35.52	75,392	-0.21(-0.59%)
Jan 08, 2014	35.65	35.78	35.62	35.73	370,121	-0.01(-0.04%)
Jan 07, 2014	35.59	35.79	35.59	35.74	62,084	-0.04(-0.10%)
Jan 06, 2014	35.96	35.96	35.69	35.78	150,108	-0.06(-0.16%)
Jan 03, 2014	36.06	36.18	35.83	35.83	193,524	-0.13(-0.36%)
Jan 02, 2014	36.12	36.17	35.84	35.96	168,674	-0.32(-0.88%)
Dec 31, 2013	36.22	36.28	36.28	36.28	120,470	+0.07(+0.20%)
Dec 30, 2013	36.12	36.34	36.07	36.21	310,441	+0.01(+0.04%)
Dec 27, 2013	35.94	36.20	35.94	36.20	187,196	+0.32(+0.89%)
Dec 26, 2013	35.86	35.96	35.79	35.87	127,642	+0.13(+0.38%)
Dec 24, 2013	35.68	35.82	35.64	35.74	19,674	+0.22(+0.63%)
Dec 23, 2013	35.64	35.64	35.46	35.52	71,169	+0.19(+0.53%)
Dec 20, 2013	35.36	35.36	35.23	35.33	113,754	+0.09(+0.26%)
Dec 19, 2013	35.10	35.24	34.87	35.24	93,143	+0.11(+0.33%)
Dec 18, 2013	34.76	35.17	34.68	35.12	236,091	+0.49(+1.43%)
Dec 17, 2013	34.92	34.92	34.52	34.63	497,268	-0.16(-0.47%)
Dec 16, 2013	34.60	34.89	34.60	34.79	73,488	+0.24(+0.68%)
Dec 13, 2013	34.56	34.59	34.46	34.56	35,493	+0.10(+0.29%)
Dec 12, 2013	34.56	34.56	34.34	34.46	54,468	-0.26(-0.76%)
Dec 11, 2013	34.99	35.02	34.68	34.72	1,150,061	-0.50(-1.42%)
Dec 10, 2013	35.24	35.35	35.19	35.22	205,317	-0.03(-0.08%)
Dec 09, 2013	35.01	35.30	35.01	35.25	268,250	+0.13(+0.37%)
Dec 06, 2013	35.26	35.26	35.10	35.12	13,231	+0.22(+0.63%)
Dec 05, 2013	35.11	35.12	34.81	34.90	125,389	-0.15(-0.43%)
Dec 04, 2013	34.78	35.06	34.78	35.05	61,626	+0.13(+0.37%)
Dec 03, 2013	34.97	35.03	34.79	34.92	293,489	-0.12(-0.34%)