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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.05	34.05	33.59	33.60	180,036	-1.38(-3.94%)
Nov 26, 2014	34.95	34.98	34.98	34.98	35,488	-0.01(-0.02%)
Nov 25, 2014	35.03	35.06	34.89	34.98	41,605	-0.11(-0.31%)
Nov 24, 2014	35.31	35.31	34.98	35.09	289,490	-0.20(-0.56%)
Nov 21, 2014	35.23	35.42	35.17	35.29	53,440	+0.56(+1.62%)
Nov 20, 2014	34.51	34.77	34.51	34.73	108,114	+0.16(+0.47%)
Nov 19, 2014	34.70	34.75	34.50	34.57	51,903	-0.24(-0.69%)
Nov 18, 2014	34.65	34.89	34.64	34.81	130,806	+0.32(+0.93%)
Nov 17, 2014	34.39	34.52	34.34	34.48	48,727	+0.06(+0.17%)
Nov 14, 2014	34.16	34.48	33.99	34.43	49,111	+0.20(+0.58%)
Nov 13, 2014	34.35	34.40	34.12	34.23	62,410	-0.18(-0.51%)
Nov 12, 2014	34.40	34.54	34.33	34.40	83,959	-0.08(-0.23%)
Nov 11, 2014	34.32	34.57	34.32	34.48	38,037	+0.07(+0.21%)
Nov 10, 2014	34.65	34.67	34.39	34.41	53,462	-0.09(-0.25%)
Nov 07, 2014	34.18	34.50	34.18	34.50	53,517	+0.46(+1.36%)
Nov 06, 2014	34.00	34.10	33.91	34.04	48,820	+0.04(+0.13%)
Nov 05, 2014	33.90	34.03	33.76	33.99	31,684	+0.16(+0.48%)
Nov 04, 2014	33.88	33.97	33.74	33.83	1,062,268	-0.26(-0.75%)
Nov 03, 2014	34.48	34.55	34.07	34.09	38,493	-0.56(-1.61%)
Oct 31, 2014	34.21	34.66	34.21	34.65	73,904	+0.42(+1.24%)
Oct 30, 2014	34.14	34.37	33.96	34.22	51,510	-0.02(-0.06%)
Oct 29, 2014	34.68	34.73	34.14	34.24	51,123	-0.21(-0.62%)
Oct 28, 2014	34.13	34.46	34.13	34.46	68,639	+0.60(+1.77%)
Oct 27, 2014	33.91	34.25	34.25	33.85	49,736	-0.40(-1.16%)
Oct 24, 2014	34.15	34.32	33.96	34.25	99,141	+0.19(+0.57%)
Oct 23, 2014	34.18	34.25	34.01	34.06	208,936	+0.13(+0.38%)
Oct 22, 2014	34.26	34.35	33.91	33.93	45,652	-0.45(-1.30%)
Oct 21, 2014	34.05	34.41	34.05	34.37	101,907	+0.59(+1.73%)
Oct 20, 2014	33.51	33.80	33.51	33.79	34,724	+0.21(+0.63%)
Oct 17, 2014	33.66	33.77	33.44	33.58	57,625	+0.35(+1.06%)
Oct 16, 2014	32.62	33.39	32.47	33.22	197,055	+0.03(+0.09%)
Oct 15, 2014	33.15	33.27	32.51	33.20	70,153	-0.07(-0.22%)
Oct 14, 2014	33.46	33.73	33.24	33.27	74,712	+0.03(+0.09%)
Oct 13, 2014	33.61	33.78	33.20	33.24	52,883	+0.02(+0.07%)
Oct 10, 2014	33.63	33.69	33.21	33.22	52,198	-0.66(-1.95%)
Oct 09, 2014	34.63	34.70	33.78	33.88	140,545	-0.92(-2.65%)
Oct 08, 2014	34.43	34.85	34.02	34.80	68,863	+0.42(+1.24%)
Oct 07, 2014	34.59	34.80	34.32	34.37	182,681	-0.53(-1.51%)
Oct 06, 2014	34.78	34.92	34.67	34.90	152,856	+0.30(+0.87%)
Oct 03, 2014	34.70	34.70	34.46	34.60	114,492	-0.21(-0.61%)
Oct 02, 2014	34.88	34.95	34.37	34.81	98,158	-0.22(-0.63%)
Oct 01, 2014	35.43	35.43	34.96	35.03	113,019	-0.65(-1.83%)
Sep 30, 2014	35.73	35.83	35.53	35.69	732,838	-0.10(-0.27%)
Sep 29, 2014	35.65	35.84	35.64	35.78	315,821	-0.29(-0.81%)
Sep 26, 2014	35.95	36.19	35.85	36.07	102,547	+0.05(+0.15%)
Sep 25, 2014	36.36	36.36	35.92	36.02	388,091	-0.64(-1.75%)
Sep 24, 2014	36.42	36.68	36.35	36.66	124,257	+0.19(+0.52%)
Sep 23, 2014	36.60	36.63	36.44	36.47	38,322	-0.09(-0.24%)
Sep 22, 2014	36.86	36.86	36.51	36.56	23,848	-0.47(-1.27%)
Sep 19, 2014	37.39	37.39	37.04	37.03	15,237	-0.26(-0.71%)
Sep 18, 2014	37.33	37.36	37.25	37.29	42,956	+0.03(+0.08%)
Sep 17, 2014	37.55	37.55	37.25	37.26	26,785	-0.21(-0.55%)
Sep 16, 2014	37.08	37.53	37.08	37.47	24,062	+0.36(+0.97%)
Sep 15, 2014	37.10	37.16	36.99	37.11	20,774	-0.08(-0.21%)
Sep 12, 2014	37.20	37.25	37.06	37.19	32,465	-0.22(-0.60%)
Sep 11, 2014	37.19	37.41	37.19	37.41	332,912	-0.04(-0.10%)
Sep 10, 2014	37.48	37.48	37.22	37.44	313,677	-0.03(-0.09%)
Sep 09, 2014	37.53	37.61	37.40	37.48	22,439	-0.25(-0.65%)
Sep 08, 2014	37.96	37.96	37.63	37.72	16,009	-0.46(-1.21%)
Sep 05, 2014	38.08	38.18	37.95	38.18	10,178	+0.12(+0.33%)
Sep 04, 2014	38.44	38.44	37.99	38.06	19,580	-0.27(-0.71%)
Sep 03, 2014	38.42	38.49	38.31	38.33	145,773	+0.23(+0.62%)
Sep 02, 2014	38.25	38.39	38.05	38.10	37,786	-0.29(-0.76%)
Aug 29, 2014	38.22	38.39	38.39	38.39	102,098	+0.10(+0.27%)
Aug 28, 2014	38.29	38.33	38.19	38.29	65,538	-0.22(-0.56%)
Aug 27, 2014	38.52	38.60	38.50	38.50	20,273	+0.01(+0.03%)
Aug 26, 2014	38.39	38.50	38.39	38.49	41,060	+0.18(+0.46%)
Aug 25, 2014	38.20	38.32	38.20	38.32	16,645	+0.19(+0.50%)
Aug 22, 2014	38.05	38.18	38.39	38.13	18,233	-0.26(-0.69%)
Aug 21, 2014	38.37	38.42	38.35	38.39	14,344	-0.10(-0.25%)
Aug 20, 2014	38.40	38.49	38.43	38.48	43,697	+0.05(+0.13%)
Aug 19, 2014	38.35	38.51	38.35	38.43	70,354	+0.12(+0.33%)
Aug 18, 2014	38.19	38.37	38.19	38.31	61,813	+0.18(+0.48%)
Aug 15, 2014	38.16	38.21	38.07	38.13	45,322	+0.11(+0.29%)
Aug 14, 2014	38.08	38.10	37.95	38.02	396,397	+0.04(+0.12%)
Aug 13, 2014	37.99	38.09	37.92	37.97	79,929	-0.09(-0.23%)
Aug 12, 2014	37.97	38.10	37.94	38.06	84,703	-0.06(-0.15%)
Aug 11, 2014	38.20	38.20	38.03	38.12	12,608	+0.22(+0.59%)
Aug 08, 2014	37.54	37.77	37.54	37.89	64,068	+0.36(+0.96%)
Aug 07, 2014	37.86	38.07	37.43	37.53	445,780	-0.35(-0.93%)
Aug 06, 2014	37.64	38.01	37.64	37.88	522,631	+0.02(+0.06%)
Aug 05, 2014	38.10	38.10	37.75	37.86	28,878	-0.49(-1.29%)
Aug 04, 2014	37.96	38.38	37.96	38.35	66,033	+0.34(+0.89%)
Aug 01, 2014	38.22	38.23	37.79	38.02	100,007	-0.21(-0.54%)
Jul 31, 2014	38.56	38.56	38.21	38.22	15,350	-0.62(-1.58%)
Jul 30, 2014	38.91	38.91	38.70	38.84	83,934	-0.26(-0.67%)
Jul 29, 2014	39.33	39.33	39.04	39.10	17,535	-0.19(-0.49%)
Jul 28, 2014	39.19	39.33	39.06	39.29	34,211	+0.04(+0.11%)
Jul 25, 2014	39.27	39.31	39.15	39.25	20,766	-0.11(-0.28%)
Jul 24, 2014	39.34	39.44	39.29	39.36	28,950	+0.07(+0.17%)
Jul 23, 2014	39.26	39.36	39.21	39.29	236,993	+0.10(+0.26%)
Jul 22, 2014	39.19	39.28	39.18	39.19	94,609	+0.30(+0.76%)
Jul 21, 2014	38.85	38.92	38.68	38.89	94,339	-0.05(-0.12%)
Jul 18, 2014	38.81	39.00	38.78	38.94	26,398	+0.18(+0.47%)
Jul 17, 2014	39.03	39.14	38.68	38.76	43,240	-0.43(-1.10%)
Jul 16, 2014	39.09	39.27	39.07	39.19	105,628	+0.44(+1.13%)
Jul 15, 2014	38.98	38.98	38.59	38.75	22,146	-0.13(-0.34%)
Jul 14, 2014	38.88	38.91	38.81	38.88	39,215	+0.13(+0.34%)
Jul 11, 2014	38.67	38.75	38.63	38.75	66,337	-0.04(-0.11%)
Jul 10, 2014	38.70	38.90	38.54	38.79	89,530	-0.44(-1.12%)
Jul 09, 2014	39.15	39.23	39.00	39.23	262,301	+0.26(+0.66%)
Jul 08, 2014	38.95	39.09	38.89	38.98	105,879	-0.14(-0.36%)
Jul 07, 2014	39.24	39.24	39.01	39.11	27,061	-0.28(-0.71%)
Jul 03, 2014	39.23	39.39	39.39	39.39	25,797	+0.23(+0.60%)
Jul 02, 2014	39.08	39.25	39.04	39.16	180,296	+0.15(+0.38%)
Jul 01, 2014	38.87	39.03	38.87	39.01	86,943	+0.29(+0.76%)
Jun 30, 2014	38.66	38.79	38.66	38.72	36,602	-0.08(-0.21%)
Jun 27, 2014	38.66	38.81	38.62	38.80	32,297	-0.01(-0.02%)
Jun 26, 2014	38.70	38.81	38.53	38.81	26,001	+0.10(+0.25%)
Jun 25, 2014	38.68	38.76	38.64	38.71	50,351	-0.01(-0.02%)
Jun 24, 2014	39.02	39.08	38.65	38.72	82,261	-0.40(-1.03%)
Jun 23, 2014	39.00	39.13	38.85	39.12	89,163	+0.33(+0.85%)
Jun 20, 2014	38.76	38.81	38.64	38.79	30,711	+0.06(+0.15%)
Jun 19, 2014	38.72	38.74	38.61	38.74	80,579	+0.20(+0.53%)
Jun 18, 2014	38.15	38.53	38.11	38.53	292,991	+0.48(+1.25%)
Jun 17, 2014	37.89	38.06	37.86	38.06	16,639	-0.03(-0.08%)
Jun 16, 2014	38.01	38.14	37.99	38.08	60,046	+0.15(+0.40%)
Jun 13, 2014	37.94	37.94	37.72	37.93	17,394	+0.12(+0.31%)
Jun 12, 2014	37.80	37.93	37.72	37.82	40,124	-0.07(-0.17%)
Jun 11, 2014	37.83	37.92	37.78	37.88	11,668	-0.04(-0.11%)
Jun 10, 2014	37.78	37.94	37.74	37.93	40,937	+0.00(+0.00%)
Jun 06, 2014	37.85	37.95	37.82	37.93	9,553	+0.19(+0.50%)
Jun 05, 2014	37.51	37.78	37.46	37.74	13,420	+0.33(+0.89%)
Jun 04, 2014	37.46	37.51	37.38	37.41	61,928	-0.04(-0.12%)
Jun 03, 2014	37.41	37.51	37.33	37.45	206,784	-0.17(-0.44%)
Jun 02, 2014	37.62	37.63	37.52	37.61	63,288	+0.12(+0.31%)
May 30, 2014	37.50	37.55	37.42	37.50	219,587	-0.29(-0.77%)
May 29, 2014	37.72	37.79	37.57	37.79	179,186	+0.25(+0.65%)
May 28, 2014	37.57	37.64	37.54	37.54	62,441	-0.20(-0.52%)
May 27, 2014	37.95	37.95	37.68	37.74	29,600	-0.10(-0.26%)
May 23, 2014	37.77	37.84	37.84	37.84	50,053	+0.05(+0.13%)
May 22, 2014	37.88	37.88	37.76	37.79	24,114	+0.09(+0.25%)
May 21, 2014	37.63	37.76	37.55	37.69	91,113	+0.18(+0.48%)
May 20, 2014	37.60	37.67	37.41	37.51	45,443	-0.25(-0.67%)
May 19, 2014	37.70	37.85	37.70	37.77	143,119	+0.01(+0.04%)
May 16, 2014	37.64	37.80	37.63	37.75	35,191	+0.02(+0.06%)
May 15, 2014	37.93	37.94	37.61	37.73	90,450	-0.36(-0.95%)
May 14, 2014	38.06	38.19	38.02	38.09	391,178	+0.06(+0.15%)
May 13, 2014	37.95	38.06	37.95	38.03	40,879	+0.15(+0.40%)
May 12, 2014	37.76	37.91	37.76	37.88	182,021	+0.38(+1.00%)
May 09, 2014	37.49	37.57	37.42	37.51	98,836	-0.15(-0.40%)
May 08, 2014	37.67	37.85	37.58	37.66	259,968	-0.04(-0.10%)
May 07, 2014	37.45	37.69	37.43	37.69	123,147	+0.26(+0.70%)
May 06, 2014	37.35	37.53	37.35	37.43	48,498	+0.02(+0.06%)
May 05, 2014	37.28	37.42	37.28	37.41	29,197	+0.03(+0.08%)
May 02, 2014	37.19	37.41	37.19	37.38	45,062	+0.16(+0.43%)
May 01, 2014	37.27	37.30	37.13	37.22	33,231	-0.10(-0.27%)
Apr 30, 2014	37.17	37.48	37.17	37.33	72,279	+0.17(+0.47%)
Apr 29, 2014	36.91	37.19	36.91	37.15	95,772	+0.27(+0.73%)
Apr 28, 2014	36.74	36.89	36.61	36.88	54,796	+0.10(+0.28%)
Apr 25, 2014	36.86	36.87	36.70	36.78	143,839	-0.21(-0.57%)
Apr 24, 2014	37.17	37.17	36.83	36.99	44,882	+0.02(+0.06%)
Apr 23, 2014	37.04	37.04	36.91	36.97	67,052	+0.03(+0.08%)
Apr 22, 2014	37.02	37.04	36.94	36.94	350,293	-0.01(-0.04%)
Apr 21, 2014	36.91	37.04	36.83	36.96	24,523	+0.07(+0.20%)
Apr 17, 2014	36.83	36.88	36.88	36.88	17,698	+0.09(+0.26%)
Apr 16, 2014	36.65	36.83	36.65	36.79	32,156	+0.32(+0.87%)
Apr 15, 2014	36.44	36.47	36.07	36.47	78,884	-0.04(-0.10%)
Apr 14, 2014	36.25	36.57	36.25	36.51	26,807	+0.33(+0.90%)
Apr 11, 2014	36.30	36.44	36.17	36.18	178,130	-0.25(-0.69%)
Apr 10, 2014	36.87	36.97	36.39	36.44	32,218	-0.59(-1.58%)
Apr 09, 2014	36.74	37.06	36.71	37.02	51,023	+0.33(+0.89%)
Apr 08, 2014	36.36	36.79	36.36	36.70	30,965	+0.32(+0.87%)
Apr 07, 2014	36.44	36.55	36.27	36.38	13,112	-0.14(-0.39%)
Apr 04, 2014	36.81	36.91	36.44	36.52	20,050	-0.04(-0.10%)
Apr 03, 2014	36.62	36.62	36.41	36.56	67,934	-0.06(-0.17%)
Apr 02, 2014	36.60	36.68	36.44	36.62	77,890	+0.16(+0.43%)
Apr 01, 2014	36.38	36.54	36.32	36.46	61,657	+0.06(+0.16%)
Mar 31, 2014	36.26	36.45	36.26	36.41	861,672	+0.26(+0.72%)
Mar 28, 2014	36.19	36.23	36.09	36.15	17,366	+0.34(+0.95%)
Mar 27, 2014	35.75	35.90	35.66	35.81	173,209	+0.26(+0.73%)
Mar 26, 2014	36.09	36.10	35.55	35.55	327,236	-0.23(-0.65%)
Mar 25, 2014	35.47	35.81	35.47	35.78	102,124	+0.43(+1.21%)
Mar 24, 2014	35.28	35.40	35.12	35.35	30,765	+0.06(+0.16%)
Mar 21, 2014	35.30	35.51	35.26	35.29	15,599	+0.14(+0.39%)
Mar 20, 2014	34.79	35.24	34.79	35.16	57,908	-0.00(-0.01%)
Mar 19, 2014	35.43	35.65	34.95	35.16	71,759	-0.56(-1.57%)
Mar 18, 2014	35.38	35.74	35.38	35.72	40,084	+0.27(+0.78%)
Mar 17, 2014	35.50	35.62	35.37	35.45	49,614	+0.30(+0.84%)
Mar 14, 2014	34.98	35.23	34.98	35.15	23,413	+0.11(+0.31%)
Mar 13, 2014	35.54	35.71	34.98	35.04	65,921	-0.41(-1.16%)
Mar 12, 2014	35.20	35.47	35.20	35.45	64,934	+0.00(+0.00%)
Mar 11, 2014	35.78	35.86	35.34	35.45	181,739	-0.42(-1.17%)
Mar 10, 2014	36.03	36.03	35.60	35.87	34,509	-0.24(-0.66%)
Mar 07, 2014	36.39	36.39	36.02	36.11	246,464	-0.39(-1.06%)
Mar 06, 2014	36.60	36.60	36.42	36.50	51,811	+0.30(+0.83%)
Mar 05, 2014	36.11	36.23	36.03	36.20	92,679	+0.10(+0.28%)
Mar 04, 2014	36.20	36.20	36.01	36.10	76,521	+0.37(+1.03%)
Mar 03, 2014	35.87	35.87	35.61	35.73	568,798	-0.35(-0.96%)
Feb 28, 2014	36.00	36.23	35.98	36.07	278,589	+0.06(+0.18%)
Feb 27, 2014	36.03	36.10	35.87	36.01	118,924	+0.07(+0.20%)
Feb 26, 2014	35.99	36.08	35.92	35.94	29,916	-0.17(-0.48%)
Feb 25, 2014	36.31	36.36	36.07	36.11	93,142	-0.21(-0.58%)
Feb 24, 2014	36.36	36.59	36.32	36.32	79,259	+0.01(+0.02%)
Feb 21, 2014	36.18	36.46	36.18	36.31	70,279	+0.05(+0.15%)
Feb 20, 2014	35.96	36.38	35.92	36.26	623,452	+0.26(+0.72%)
Feb 19, 2014	36.16	36.32	35.90	36.00	110,661	-0.17(-0.48%)
Feb 18, 2014	36.20	36.23	36.07	36.18	109,384	+0.20(+0.56%)
Feb 14, 2014	35.63	35.97	35.97	35.97	379,412	+0.37(+1.04%)
Feb 13, 2014	35.06	35.64	35.06	35.60	84,040	+0.16(+0.47%)
Feb 12, 2014	35.59	35.68	35.40	35.44	64,201	+0.04(+0.13%)
Feb 11, 2014	34.98	35.50	34.98	35.39	353,668	+0.53(+1.51%)
Feb 10, 2014	34.93	34.98	34.85	34.87	33,659	-0.04(-0.10%)
Feb 07, 2014	34.72	34.90	34.55	34.90	45,389	+0.52(+1.51%)
Feb 06, 2014	33.93	34.45	33.93	34.38	104,093	+0.57(+1.69%)
Feb 05, 2014	33.74	33.91	33.62	33.81	97,679	-0.01(-0.02%)
Feb 04, 2014	33.67	33.91	33.54	33.82	196,776	+0.34(+1.02%)
Feb 03, 2014	34.24	34.32	33.46	33.48	181,610	-0.77(-2.24%)
Jan 31, 2014	34.08	34.40	34.08	34.24	69,186	-0.39(-1.13%)
Jan 30, 2014	34.48	34.69	34.37	34.64	44,592	+0.06(+0.17%)
Jan 29, 2014	34.46	34.82	34.46	34.58	106,254	-0.16(-0.46%)
Jan 28, 2014	34.56	34.76	34.54	34.74	31,915	+0.34(+0.99%)
Jan 27, 2014	34.76	34.76	34.27	34.40	90,170	-0.40(-1.15%)
Jan 24, 2014	35.36	35.44	34.79	34.80	64,306	-0.88(-2.47%)
Jan 23, 2014	35.86	35.86	35.52	35.68	52,473	-0.33(-0.91%)
Jan 22, 2014	36.08	36.08	35.90	36.00	55,301	-0.09(-0.24%)
Jan 21, 2014	36.16	36.18	35.91	36.09	81,429	+0.01(+0.02%)
Jan 17, 2014	36.15	36.08	36.08	36.08	74,112	+0.02(+0.06%)
Jan 16, 2014	35.99	36.07	35.82	36.06	68,924	+0.22(+0.61%)
Jan 15, 2014	35.73	35.91	35.73	35.84	66,860	+0.11(+0.30%)
Jan 14, 2014	35.36	35.76	35.36	35.73	72,201	+0.31(+0.88%)
Jan 13, 2014	35.82	35.82	35.41	35.42	46,056	-0.36(-1.01%)
Jan 10, 2014	35.59	35.80	35.56	35.79	411,256	+0.22(+0.61%)
Jan 09, 2014	35.73	35.78	35.39	35.57	75,282	-0.21(-0.59%)
Jan 08, 2014	35.71	35.83	35.67	35.78	369,580	-0.01(-0.04%)
Jan 07, 2014	35.64	35.84	35.64	35.79	61,993	-0.04(-0.10%)
Jan 06, 2014	36.01	36.01	35.74	35.83	149,888	-0.06(-0.16%)
Jan 03, 2014	36.11	36.23	35.89	35.89	193,242	-0.13(-0.36%)
Jan 02, 2014	36.18	36.22	35.89	36.02	168,428	-0.32(-0.88%)
Dec 31, 2013	36.28	36.33	36.33	36.33	120,294	+0.07(+0.20%)
Dec 30, 2013	36.18	36.39	36.12	36.26	309,987	+0.01(+0.04%)
Dec 27, 2013	35.99	36.26	35.99	36.25	186,923	+0.32(+0.89%)
Dec 26, 2013	35.91	36.02	35.84	35.93	127,455	+0.13(+0.38%)
Dec 24, 2013	35.73	35.87	35.69	35.79	19,645	+0.22(+0.63%)
Dec 23, 2013	35.69	35.69	35.51	35.57	71,065	+0.19(+0.53%)
Dec 20, 2013	35.41	35.42	35.28	35.38	113,588	+0.09(+0.26%)
Dec 19, 2013	35.15	35.29	34.92	35.29	93,007	+0.11(+0.33%)
Dec 18, 2013	34.81	35.22	34.73	35.17	235,746	+0.49(+1.43%)
Dec 17, 2013	34.97	34.97	34.57	34.68	496,541	-0.16(-0.47%)
Dec 16, 2013	34.65	34.94	34.65	34.84	73,380	+0.24(+0.68%)
Dec 13, 2013	34.61	34.64	34.51	34.61	35,441	+0.10(+0.29%)
Dec 12, 2013	34.61	34.61	34.39	34.51	54,389	-0.26(-0.76%)
Dec 11, 2013	35.04	35.07	34.73	34.77	1,148,381	-0.50(-1.42%)
Dec 10, 2013	35.29	35.40	35.24	35.27	205,017	-0.03(-0.08%)
Dec 09, 2013	35.06	35.35	35.06	35.30	267,858	+0.13(+0.37%)
Dec 06, 2013	35.31	35.31	35.15	35.17	13,211	+0.22(+0.63%)
Dec 05, 2013	35.16	35.17	34.86	34.95	125,206	-0.15(-0.43%)
Dec 04, 2013	34.84	35.11	34.84	35.10	61,536	+0.13(+0.37%)
Dec 03, 2013	35.02	35.08	34.84	34.97	293,061	-0.12(-0.34%)