S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.06	44.49	44.06	44.42	1,339,900	+0.31(+0.70%)
Mar 27, 2013	44.00	44.13	43.82	44.11	1,246,544	-0.07(-0.17%)
Mar 26, 2013	43.92	44.18	43.92	44.18	1,049,918	+0.38(+0.88%)
Mar 25, 2013	44.02	44.12	43.65	43.80	1,909,508	-0.11(-0.26%)
Mar 22, 2013	43.75	43.93	43.73	43.91	1,123,349	+0.26(+0.59%)
Mar 21, 2013	43.81	43.90	43.55	43.66	1,320,461	-0.30(-0.67%)
Mar 20, 2013	43.81	44.00	43.77	43.95	1,793,443	+0.34(+0.79%)
Mar 19, 2013	43.61	43.73	43.33	43.61	1,385,733	+0.06(+0.14%)
Mar 18, 2013	43.46	43.70	43.33	43.55	3,007,520	-0.22(-0.49%)
Mar 15, 2013	43.79	43.79	43.59	43.77	1,109,757	-0.08(-0.19%)
Mar 14, 2013	43.64	43.85	43.64	43.85	2,388,166	+0.26(+0.60%)
Mar 13, 2013	43.52	43.64	43.38	43.59	1,382,731	+0.11(+0.26%)
Mar 12, 2013	43.52	43.55	43.36	43.48	1,652,956	-0.03(-0.08%)
Mar 11, 2013	43.30	43.52	43.27	43.51	1,348,453	+0.23(+0.54%)
Mar 08, 2013	43.23	43.31	43.06	43.27	1,505,154	+0.20(+0.47%)
Mar 07, 2013	43.11	43.15	43.04	43.07	2,053,020	+0.03(+0.08%)
Mar 06, 2013	43.10	43.18	42.97	43.04	1,571,135	+0.01(+0.03%)
Mar 05, 2013	42.89	43.08	42.85	43.03	2,433,325	+0.31(+0.74%)
Mar 04, 2013	42.41	42.71	42.34	42.71	1,397,855	+0.26(+0.62%)
Mar 01, 2013	42.24	42.47	42.01	42.45	1,447,857	+0.11(+0.25%)
Feb 28, 2013	42.50	42.67	42.34	42.34	1,397,559	-0.05(-0.11%)
Feb 27, 2013	41.92	42.48	41.84	42.39	1,533,050	+0.48(+1.13%)
Feb 26, 2013	41.82	41.96	41.66	41.92	1,277,674	-0.44(-1.04%)
Feb 22, 2013	42.11	42.36	42.07	42.36	1,222,063	+0.39(+0.94%)
Feb 21, 2013	42.06	42.18	41.86	41.96	1,343,274	-0.24(-0.57%)
Feb 20, 2013	42.61	42.61	42.20	42.20	1,876,891	-0.42(-0.97%)
Feb 19, 2013	42.39	42.63	42.39	42.62	1,516,201	+0.23(+0.54%)
Feb 15, 2013	42.30	42.42	42.24	42.39	962,184	+0.16(+0.38%)
Feb 14, 2013	42.08	42.26	42.04	42.23	924,123	+0.13(+0.30%)
Feb 13, 2013	42.09	42.15	41.99	42.10	1,337,707	+0.08(+0.19%)
Feb 12, 2013	41.95	42.06	41.90	42.02	1,041,162	+0.11(+0.27%)
Feb 11, 2013	41.92	41.96	41.82	41.91	928,433	-0.02(-0.05%)
Feb 08, 2013	41.84	41.97	41.84	41.93	1,318,419	+0.12(+0.29%)
Feb 07, 2013	41.86	41.96	41.57	41.81	1,157,195	+0.00(+0.00%)
Feb 06, 2013	41.55	41.83	41.48	41.81	1,192,994	+0.44(+1.05%)
Feb 04, 2013	41.61	41.63	41.34	41.37	1,277,509	-0.41(-0.98%)
Feb 01, 2013	41.57	41.85	41.57	41.78	1,294,992	+0.34(+0.82%)
Jan 31, 2013	41.24	41.53	41.24	41.44	1,273,990	+0.21(+0.52%)
Jan 30, 2013	41.42	41.45	41.19	41.23	1,605,332	-0.20(-0.48%)
Jan 29, 2013	41.18	41.45	41.11	41.43	1,624,386	+0.20(+0.49%)
Jan 28, 2013	41.33	41.33	41.09	41.23	1,869,262	-0.06(-0.15%)
Jan 25, 2013	41.25	41.30	41.11	41.29	1,578,508	+0.15(+0.36%)
Jan 24, 2013	41.17	41.28	41.02	41.14	3,367,426	-0.01(-0.02%)
Jan 23, 2013	41.09	41.15	40.97	41.15	1,930,032	+0.06(+0.15%)
Jan 22, 2013	40.82	41.09	40.80	41.09	1,887,518	+0.27(+0.66%)
Jan 18, 2013	40.68	40.84	40.56	40.82	1,655,721	+0.19(+0.46%)
Jan 17, 2013	40.40	40.74	40.40	40.63	1,482,394	+0.35(+0.88%)
Jan 16, 2013	40.29	40.32	40.20	40.28	1,287,011	-0.09(-0.23%)
Jan 15, 2013	40.15	40.39	40.09	40.37	960,323	+0.11(+0.27%)
Jan 14, 2013	40.16	40.28	40.14	40.26	1,736,068	+0.11(+0.27%)
Jan 11, 2013	40.17	40.18	40.02	40.16	1,734,757	+0.03(+0.07%)
Jan 10, 2013	40.06	40.13	39.94	40.13	3,975,992	+0.18(+0.45%)
Jan 09, 2013	39.90	40.01	39.86	39.95	2,329,584	+0.10(+0.25%)
Jan 08, 2013	39.85	39.88	39.69	39.85	1,409,595	-0.08(-0.20%)
Jan 07, 2013	40.03	40.04	39.85	39.93	1,732,441	-0.19(-0.48%)
Jan 04, 2013	39.97	40.16	39.89	40.12	1,600,733	+0.29(+0.72%)
Jan 03, 2013	39.87	40.01	39.73	39.83	2,201,476	+0.03(+0.07%)
Jan 02, 2013	39.66	39.81	38.94	39.81	2,342,247	+0.87(+2.24%)
Dec 31, 2012	38.31	38.94	38.21	38.94	1,986,018	+0.58(+1.50%)
Dec 28, 2012	38.51	38.72	38.35	38.36	1,624,053	-0.40(-1.02%)
Dec 27, 2012	38.83	38.91	38.39	38.76	1,952,561	-0.05(-0.14%)
Dec 26, 2012	39.06	39.07	38.76	38.81	1,093,463	-0.17(-0.43%)
Dec 24, 2012	38.98	39.00	38.89	38.98	837,081	-0.10(-0.26%)
Dec 21, 2012	39.04	39.19	38.92	39.08	2,427,850	-0.35(-0.89%)
Dec 20, 2012	39.21	39.43	39.16	39.43	1,869,530	+0.20(+0.51%)
Dec 19, 2012	39.41	39.46	39.22	39.23	2,867,162	-0.17(-0.42%)
Dec 18, 2012	39.07	39.42	39.01	39.40	2,512,370	+0.37(+0.95%)
Dec 17, 2012	38.72	39.03	38.68	39.03	2,290,261	+0.37(+0.96%)
Dec 14, 2012	38.81	38.82	38.61	38.65	1,676,837	-0.12(-0.31%)
Dec 13, 2012	39.02	39.03	38.69	38.77	1,540,451	-0.15(-0.37%)
Dec 12, 2012	39.12	39.22	38.90	38.92	1,678,611	-0.11(-0.29%)
Dec 11, 2012	39.01	39.16	38.92	39.03	1,694,262	+0.13(+0.32%)
Dec 10, 2012	38.83	38.99	38.80	38.91	2,552,250	+0.04(+0.10%)
Dec 07, 2012	38.84	38.87	38.67	38.87	1,826,988	+0.18(+0.46%)
Dec 06, 2012	38.57	38.71	38.52	38.69	1,457,699	+0.09(+0.22%)
Dec 05, 2012	38.57	38.72	38.34	38.60	1,463,103	+0.09(+0.22%)
Dec 04, 2012	38.59	38.68	38.44	38.52	1,531,886	-0.23(-0.58%)
Nov 30, 2012	38.65	38.80	38.60	38.74	1,266,909	+0.13(+0.33%)
Nov 29, 2012	38.53	38.69	38.40	38.61	3,453,567	+0.17(+0.45%)
Nov 28, 2012	38.15	38.46	37.95	38.44	953,596	+0.19(+0.49%)
Nov 27, 2012	38.41	38.48	38.23	38.26	1,026,529	-0.17(-0.43%)
Nov 26, 2012	38.34	38.46	38.28	38.42	954,741	-0.07(-0.17%)
Nov 23, 2012	38.20	38.49	38.10	38.49	379,956	+0.47(+1.24%)
Nov 21, 2012	37.97	38.05	37.91	38.02	512,295	+0.07(+0.17%)
Nov 20, 2012	37.83	37.96	37.66	37.95	1,182,722	+0.11(+0.28%)
Nov 19, 2012	37.54	37.85	37.54	37.85	943,464	+0.57(+1.53%)
Nov 16, 2012	37.02	37.30	36.86	37.28	1,274,074	+0.28(+0.75%)
Nov 15, 2012	37.06	37.24	36.86	37.00	1,113,052	-0.09(-0.23%)
Nov 14, 2012	37.61	37.65	36.99	37.08	1,752,225	-0.46(-1.24%)
Nov 13, 2012	37.48	37.88	37.45	37.55	1,093,463	-0.03(-0.09%)
Nov 12, 2012	37.60	37.71	37.49	37.58	742,510	+0.04(+0.11%)
Nov 09, 2012	37.40	37.83	37.23	37.54	1,421,571	+0.03(+0.07%)
Nov 08, 2012	37.92	38.07	37.51	37.51	2,008,590	-0.44(-1.15%)
Nov 07, 2012	38.42	38.46	37.70	37.95	1,843,911	-0.75(-1.94%)
Nov 06, 2012	38.47	38.85	38.47	38.70	669,102	+0.29(+0.76%)
Nov 05, 2012	38.36	38.46	38.20	38.41	718,171	+0.01(+0.03%)
Nov 02, 2012	39.03	39.03	38.38	38.40	746,470	-0.48(-1.24%)
Nov 01, 2012	38.41	38.91	38.40	38.88	1,123,885	+0.47(+1.23%)
Oct 31, 2012	38.35	38.48	38.22	38.41	1,267,413	+0.18(+0.47%)
Oct 26, 2012	38.30	38.23	38.23	38.23	721,515	-0.09(-0.22%)
Oct 25, 2012	38.39	38.71	38.12	38.32	854,405	+0.07(+0.19%)
Oct 24, 2012	38.37	38.46	38.17	38.24	1,555,874	-0.05(-0.14%)
Oct 23, 2012	38.39	38.40	38.04	38.30	1,451,341	-0.50(-1.28%)
Oct 19, 2012	39.30	39.32	38.71	38.79	839,309	-0.61(-1.55%)
Oct 18, 2012	39.24	39.43	39.16	39.40	916,238	+0.14(+0.35%)
Oct 17, 2012	39.10	39.31	39.07	39.26	681,651	+0.19(+0.49%)
Oct 16, 2012	38.75	39.08	38.75	39.07	704,193	+0.37(+0.96%)
Oct 15, 2012	38.46	38.73	38.35	38.70	1,029,683	+0.32(+0.85%)
Oct 12, 2012	38.59	38.72	38.34	38.38	1,837,960	-0.18(-0.46%)
Oct 11, 2012	38.66	38.77	38.53	38.55	1,799,193	+0.09(+0.24%)
Oct 10, 2012	38.68	38.71	38.44	38.46	856,186	-0.21(-0.55%)
Oct 09, 2012	38.97	39.07	38.66	38.67	770,310	-0.35(-0.90%)
Oct 08, 2012	39.03	39.07	38.92	39.03	573,128	-0.10(-0.25%)
Oct 05, 2012	39.14	39.27	38.99	39.12	607,768	+0.21(+0.55%)
Oct 04, 2012	38.75	38.95	38.73	38.91	963,064	+0.28(+0.72%)
Oct 03, 2012	38.59	38.75	38.38	38.63	763,699	+0.16(+0.41%)
Oct 02, 2012	38.58	38.67	38.35	38.48	612,816	+0.00(+0.00%)
Oct 01, 2012	38.62	38.75	38.41	38.48	1,152,326	-0.04(-0.10%)
Sep 28, 2012	38.46	38.60	38.25	38.52	908,385	-0.07(-0.17%)
Sep 27, 2012	38.44	38.68	38.29	38.58	1,324,384	+0.26(+0.67%)
Sep 26, 2012	38.51	38.56	38.31	38.32	1,137,672	-0.19(-0.48%)
Sep 25, 2012	38.82	38.92	38.46	38.51	1,290,385	-0.27(-0.70%)
Sep 24, 2012	38.66	38.89	38.64	38.78	861,990	+0.05(+0.12%)
Sep 21, 2012	38.87	38.91	38.71	38.73	886,893	-0.02(-0.04%)
Sep 20, 2012	38.65	38.76	38.51	38.75	1,151,386	+0.00(+0.00%)
Sep 19, 2012	38.71	38.83	38.63	38.75	842,319	+0.05(+0.14%)
Sep 18, 2012	38.74	38.74	38.63	38.70	887,117	-0.07(-0.17%)
Sep 17, 2012	38.94	38.95	38.69	38.76	666,205	-0.21(-0.54%)
Sep 14, 2012	38.90	39.16	38.86	38.97	1,041,657	+0.12(+0.32%)
Sep 13, 2012	38.33	38.93	38.29	38.85	1,270,229	+0.49(+1.27%)
Sep 12, 2012	38.39	38.47	38.28	38.36	1,408,243	+0.04(+0.10%)
Sep 11, 2012	38.28	38.42	38.22	38.32	534,128	+0.05(+0.14%)
Sep 10, 2012	38.27	38.40	38.22	38.27	757,404	-0.01(-0.03%)
Sep 07, 2012	38.32	38.39	38.23	38.28	1,874,700	+0.05(+0.12%)
Sep 06, 2012	37.78	38.25	37.78	38.24	1,131,035	+0.62(+1.66%)
Sep 05, 2012	37.69	37.73	37.52	37.61	782,021	-0.05(-0.12%)
Sep 04, 2012	37.57	37.75	37.36	37.66	1,451,996	+0.07(+0.19%)
Aug 31, 2012	37.61	37.74	37.46	37.59	859,985	+0.11(+0.30%)
Aug 30, 2012	37.48	37.55	37.32	37.48	793,500	-0.14(-0.38%)
Aug 29, 2012	37.62	37.69	37.49	37.62	798,230	+0.01(+0.03%)
Aug 27, 2012	37.71	37.76	37.57	37.61	759,779	-0.05(-0.14%)
Aug 24, 2012	37.42	37.72	37.38	37.66	805,417	+0.18(+0.49%)
Aug 23, 2012	37.72	37.72	37.40	37.48	824,406	-0.28(-0.73%)
Aug 22, 2012	37.73	37.79	37.57	37.75	842,164	-0.06(-0.16%)
Aug 21, 2012	37.90	38.07	37.74	37.81	1,536,443	-0.05(-0.12%)
Aug 20, 2012	37.86	37.86	37.69	37.86	664,641	-0.05(-0.12%)
Aug 17, 2012	37.81	37.91	37.75	37.90	701,150	+0.12(+0.33%)
Aug 16, 2012	37.63	37.84	37.49	37.78	693,143	+0.19(+0.51%)
Aug 15, 2012	37.47	37.63	37.47	37.59	780,557	+0.08(+0.21%)
Aug 14, 2012	37.57	37.66	37.41	37.51	803,316	+0.02(+0.05%)
Aug 13, 2012	37.49	37.55	37.32	37.49	694,802	-0.05(-0.13%)
Aug 10, 2012	37.36	37.56	37.31	37.54	585,179	+0.05(+0.14%)
Aug 09, 2012	37.44	37.58	37.38	37.48	848,011	-0.03(-0.09%)
Aug 08, 2012	37.30	37.52	37.27	37.51	686,541	+0.11(+0.29%)
Aug 07, 2012	37.37	37.53	37.37	37.41	1,581,480	+0.20(+0.54%)
Aug 06, 2012	37.28	37.38	37.20	37.21	741,094	+0.03(+0.09%)
Aug 03, 2012	37.18	37.32	37.12	37.17	1,030,355	+0.55(+1.51%)
Aug 02, 2012	36.76	36.84	36.35	36.62	1,155,643	-0.34(-0.91%)
Aug 01, 2012	37.24	37.27	36.94	36.96	761,922	-0.18(-0.48%)
Jul 31, 2012	37.21	37.30	37.13	37.13	917,257	-0.17(-0.46%)
Jul 30, 2012	37.29	37.45	37.16	37.30	1,392,591	-0.03(-0.07%)
Jul 27, 2012	36.86	37.44	36.84	37.33	878,932	+0.62(+1.68%)
Jul 26, 2012	36.59	36.82	36.50	36.71	1,694,680	+0.52(+1.44%)
Jul 25, 2012	36.33	36.42	36.08	36.19	1,606,740	-0.03(-0.09%)
Jul 24, 2012	36.55	36.57	36.00	36.23	1,723,331	-0.30(-0.81%)
Jul 23, 2012	36.39	36.62	36.29	36.52	1,449,194	-0.36(-0.96%)
Jul 20, 2012	36.89	37.03	36.81	36.88	2,752,769	-0.22(-0.60%)
Jul 19, 2012	36.96	37.12	36.80	37.10	3,548,841	+0.23(+0.62%)
Jul 18, 2012	36.48	36.92	36.47	36.87	3,015,345	+0.31(+0.85%)
Jul 17, 2012	36.44	36.65	36.13	36.56	2,027,458	+0.20(+0.54%)
Jul 16, 2012	36.40	36.50	36.19	36.36	1,006,199	-0.18(-0.49%)
Jul 13, 2012	36.10	36.54	36.10	36.54	1,700,825	+0.49(+1.37%)
Jul 12, 2012	35.99	36.15	35.84	36.05	2,457,487	-0.14(-0.40%)
Jul 11, 2012	36.25	36.27	36.01	36.19	1,613,965	-0.01(-0.02%)
Jul 10, 2012	36.56	36.65	36.06	36.20	1,077,610	-0.18(-0.51%)
Jul 09, 2012	36.46	36.48	36.19	36.38	787,767	-0.11(-0.31%)
Jul 06, 2012	36.46	36.53	36.30	36.50	952,468	-0.23(-0.63%)
Jul 05, 2012	36.73	36.83	36.52	36.73	1,600,000	-0.07(-0.20%)
Jul 03, 2012	36.57	36.82	36.52	36.80	899,333	+0.22(+0.59%)
Jul 02, 2012	36.64	36.71	36.33	36.58	1,477,025	-0.01(-0.04%)
Jun 29, 2012	36.53	36.59	36.43	36.59	1,231,621	+0.60(+1.68%)
Jun 28, 2012	35.77	36.01	35.59	35.99	1,814,194	+0.03(+0.09%)
Jun 27, 2012	35.69	36.00	35.67	35.96	1,126,186	+0.33(+0.92%)
Jun 26, 2012	35.55	35.75	35.39	35.63	1,629,965	+0.18(+0.52%)
Jun 25, 2012	35.76	35.76	35.35	35.44	5,035,111	-0.61(-1.69%)
Jun 22, 2012	36.08	36.25	36.05	36.05	1,210,522	+0.12(+0.34%)
Jun 21, 2012	36.65	36.72	35.90	35.93	1,050,841	-0.65(-1.78%)
Jun 20, 2012	36.72	36.73	36.40	36.58	1,179,077	-0.16(-0.45%)
Jun 19, 2012	36.65	36.86	36.53	36.75	984,492	+0.21(+0.58%)
Jun 18, 2012	36.30	36.57	36.24	36.53	789,274	+0.11(+0.31%)
Jun 15, 2012	36.28	36.46	36.21	36.42	1,106,839	+0.26(+0.71%)
Jun 14, 2012	35.83	36.27	35.80	36.17	1,917,459	+0.40(+1.13%)
Jun 13, 2012	35.93	36.08	35.66	35.76	1,523,211	-0.23(-0.63%)
Jun 12, 2012	35.76	36.02	35.58	35.99	1,300,386	+0.33(+0.91%)
Jun 11, 2012	36.40	36.40	35.66	35.66	7,016,428	-0.44(-1.21%)
Jun 08, 2012	35.73	36.11	35.63	36.10	981,127	+0.31(+0.87%)
Jun 07, 2012	36.12	36.17	35.74	35.79	1,721,610	+0.05(+0.15%)
Jun 06, 2012	35.20	35.74	35.18	35.74	1,706,959	+0.72(+2.07%)
Jun 05, 2012	34.76	35.06	34.70	35.01	1,519,921	+0.22(+0.62%)
Jun 04, 2012	34.90	34.96	34.58	34.80	1,148,303	-0.09(-0.26%)
Jun 01, 2012	35.14	35.42	34.86	34.89	1,953,769	-0.70(-1.96%)
May 31, 2012	35.51	35.81	35.25	35.59	2,642,423	+0.07(+0.20%)
May 30, 2012	35.77	35.79	35.46	35.51	2,276,883	-0.50(-1.39%)
May 29, 2012	35.92	36.08	35.76	36.02	865,598	+0.33(+0.91%)
May 25, 2012	35.81	35.91	35.61	35.69	816,994	-0.10(-0.27%)
May 24, 2012	35.64	35.79	35.44	35.79	1,010,033	+0.26(+0.73%)
May 23, 2012	35.23	35.57	35.01	35.53	1,067,755	+0.09(+0.26%)
May 22, 2012	35.34	35.59	35.25	35.44	1,514,153	+0.19(+0.54%)
May 21, 2012	34.93	35.26	34.80	35.25	807,036	+0.40(+1.16%)
May 18, 2012	35.18	35.24	34.78	34.84	1,313,027	-0.24(-0.69%)
May 17, 2012	35.63	35.73	35.08	35.08	2,077,817	-0.58(-1.63%)
May 16, 2012	35.85	36.01	35.64	35.66	2,740,626	-0.08(-0.22%)
May 15, 2012	35.89	36.05	35.67	35.74	1,070,366	-0.16(-0.45%)
May 14, 2012	35.93	36.10	35.78	35.91	911,523	-0.30(-0.83%)
May 11, 2012	36.15	36.51	36.11	36.21	813,486	-0.11(-0.31%)
May 10, 2012	36.44	36.47	36.22	36.32	783,459	+0.12(+0.32%)
May 09, 2012	36.10	36.38	35.95	36.20	1,546,958	-0.20(-0.56%)
May 08, 2012	36.32	36.45	36.04	36.40	1,219,972	-0.09(-0.25%)
May 07, 2012	36.39	36.57	36.34	36.49	1,097,809	+0.05(+0.13%)
May 04, 2012	36.67	36.73	36.38	36.45	1,680,402	-0.35(-0.94%)
May 03, 2012	36.98	37.04	36.75	36.79	977,016	-0.16(-0.44%)
May 02, 2012	36.90	36.99	36.74	36.96	1,005,863	-0.14(-0.37%)
May 01, 2012	36.96	37.33	36.80	37.09	738,728	+0.14(+0.37%)
Apr 30, 2012	37.00	37.04	36.88	36.96	834,746	-0.10(-0.28%)
Apr 27, 2012	37.13	37.13	36.88	37.06	957,838	+0.02(+0.05%)
Apr 26, 2012	36.82	37.11	36.75	37.04	695,465	+0.16(+0.42%)
Apr 25, 2012	36.69	36.90	36.69	36.88	796,807	+0.42(+1.14%)
Apr 24, 2012	36.27	36.58	36.27	36.47	959,957	+0.26(+0.71%)
Apr 23, 2012	36.33	36.33	36.05	36.21	1,034,004	-0.35(-0.95%)
Apr 20, 2012	36.49	36.73	36.46	36.56	671,644	+0.22(+0.61%)
Apr 19, 2012	36.53	36.61	36.20	36.34	1,080,857	-0.20(-0.55%)
Apr 18, 2012	36.60	36.67	36.49	36.54	821,773	-0.19(-0.51%)
Apr 17, 2012	36.46	36.83	36.41	36.73	1,235,314	+0.44(+1.22%)
Apr 16, 2012	36.18	36.43	36.13	36.28	1,354,248	+0.22(+0.62%)
Apr 13, 2012	36.33	36.37	36.04	36.06	889,069	-0.33(-0.91%)
Apr 12, 2012	36.00	36.43	35.98	36.40	937,237	+0.44(+1.23%)
Apr 11, 2012	35.97	36.02	35.89	35.95	1,992,258	+0.26(+0.73%)
Apr 10, 2012	36.25	36.26	35.68	35.69	2,058,938	-0.63(-1.72%)
Apr 09, 2012	36.37	36.41	36.21	36.32	4,389,473	-0.42(-1.15%)
Apr 05, 2012	36.77	36.87	36.63	36.74	1,259,178	-0.12(-0.34%)
Apr 04, 2012	36.91	36.96	36.76	36.87	2,097,347	-0.27(-0.74%)
Apr 03, 2012	37.20	37.24	36.90	37.14	1,387,347	-0.11(-0.30%)