Physical Silver ETF (NY: SIVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.74	27.88	27.34	27.55	134,471	-0.17(-0.61%)
May 30, 2012	27.34	27.94	27.20	27.72	201,398	+0.05(+0.18%)
May 29, 2012	28.35	28.45	27.52	27.67	171,722	-0.56(-1.98%)
May 25, 2012	28.05	28.35	27.97	28.23	216,102	+0.17(+0.61%)
May 24, 2012	28.22	28.26	27.79	28.06	225,217	+0.42(+1.52%)
May 23, 2012	27.53	27.68	26.92	27.64	370,831	-0.27(-0.97%)
May 22, 2012	28.12	28.57	27.73	27.91	346,293	-0.37(-1.31%)
May 21, 2012	27.93	28.28	27.83	28.28	153,700	-0.15(-0.53%)
May 18, 2012	28.21	28.68	28.19	28.43	264,068	+0.61(+2.19%)
May 17, 2012	27.52	28.08	27.28	27.82	607,881	+0.90(+3.34%)
May 16, 2012	27.23	27.75	26.54	26.92	701,786	-0.50(-1.82%)
May 15, 2012	27.85	28.03	27.36	27.42	280,790	-0.59(-2.11%)
May 14, 2012	28.24	28.26	27.98	28.01	370,738	-0.66(-2.30%)
May 11, 2012	28.33	28.89	28.19	28.67	232,205	-0.15(-0.52%)
May 10, 2012	29.05	29.21	28.80	28.82	110,941	-0.14(-0.48%)
May 09, 2012	28.65	29.08	28.59	28.96	158,009	-0.31(-1.06%)
May 08, 2012	29.22	29.31	28.91	29.27	515,075	-0.57(-1.91%)
May 07, 2012	30.00	30.00	29.43	29.84	224,989	-0.20(-0.67%)
May 04, 2012	29.80	30.19	29.79	30.04	130,590	+0.11(+0.38%)
May 03, 2012	30.11	30.20	29.63	29.93	501,115	-0.48(-1.59%)
May 02, 2012	30.33	30.41	30.17	30.41	213,384	-0.29(-0.94%)
May 01, 2012	31.00	31.07	30.67	30.70	118,157	-0.10(-0.32%)
Apr 30, 2012	30.52	30.82	30.35	30.80	157,076	-0.25(-0.81%)
Apr 27, 2012	31.15	31.16	30.96	31.05	235,348	+0.19(+0.62%)
Apr 26, 2012	30.52	31.03	30.43	30.86	112,110	+0.36(+1.18%)
Apr 25, 2012	30.63	30.65	29.75	30.50	232,779	-0.07(-0.23%)
Apr 24, 2012	30.78	30.88	30.44	30.57	153,937	-0.06(-0.20%)
Apr 23, 2012	30.47	30.64	30.25	30.63	255,003	-0.76(-2.42%)
Apr 20, 2012	31.42	31.50	31.34	31.39	112,067	-0.07(-0.22%)
Apr 19, 2012	31.54	31.75	31.40	31.46	316,952	+0.16(+0.51%)
Apr 18, 2012	31.29	31.38	31.12	31.30	149,735	-0.14(-0.45%)
Apr 17, 2012	31.53	31.60	31.13	31.44	129,243	+0.21(+0.67%)
Apr 16, 2012	31.31	31.45	31.07	31.23	136,022	+0.00(+0.00%)
Apr 13, 2012	31.98	31.98	31.10	31.23	190,604	-0.85(-2.65%)
Apr 12, 2012	31.35	32.28	31.35	32.08	204,068	+0.78(+2.49%)
Apr 11, 2012	31.42	31.56	31.14	31.30	138,913	-0.15(-0.48%)
Apr 10, 2012	31.36	31.58	30.90	31.45	135,716	+0.20(+0.64%)
Apr 09, 2012	31.47	31.49	31.06	31.25	54,292	-0.18(-0.57%)
Apr 05, 2012	31.23	31.56	31.20	31.43	91,940	+0.45(+1.45%)
Apr 04, 2012	31.30	31.43	30.76	30.98	227,820	-1.32(-4.09%)
Apr 03, 2012	32.71	33.02	32.23	32.30	180,112	-0.42(-1.28%)
Apr 02, 2012	32.19	32.98	32.19	32.72	170,250	+0.67(+2.09%)
Mar 30, 2012	32.28	32.38	31.99	32.05	79,104	+0.04(+0.12%)
Mar 29, 2012	31.69	32.03	31.41	32.01	105,777	+0.19(+0.60%)
Mar 28, 2012	32.16	32.22	31.61	31.82	175,918	-0.45(-1.39%)
Mar 27, 2012	32.78	32.86	32.23	32.27	141,428	-0.36(-1.10%)
Mar 26, 2012	32.44	32.67	32.32	32.63	206,219	+0.72(+2.26%)
Mar 23, 2012	31.51	32.02	31.44	31.91	187,265	+0.73(+2.34%)
Mar 22, 2012	31.18	31.41	30.87	31.18	481,918	-0.69(-2.17%)
Mar 21, 2012	31.84	32.15	31.70	31.87	177,374	+0.06(+0.19%)
Mar 20, 2012	32.03	32.22	31.53	31.81	471,087	-0.85(-2.60%)
Mar 19, 2012	32.26	32.81	32.21	32.66	187,406	+0.41(+1.27%)
Mar 16, 2012	32.32	32.46	32.14	32.25	196,475	+0.05(+0.16%)
Mar 15, 2012	31.89	32.60	31.70	32.20	278,906	+0.27(+0.85%)
Mar 14, 2012	32.43	32.85	31.39	31.93	984,947	-1.02(-3.10%)
Mar 13, 2012	33.04	33.50	32.75	32.95	424,495	-0.37(-1.11%)
Mar 12, 2012	33.60	33.61	33.12	33.32	228,989	-0.63(-1.86%)
Mar 09, 2012	33.14	34.15	33.00	33.95	513,053	+0.39(+1.16%)
Mar 08, 2012	33.45	33.69	33.11	33.56	338,980	+0.45(+1.36%)
Mar 07, 2012	32.70	33.32	32.56	33.11	310,377	+0.41(+1.25%)
Mar 06, 2012	32.48	32.85	32.21	32.70	592,312	-1.03(-3.05%)
Mar 05, 2012	34.31	34.31	33.27	33.73	547,098	-0.74(-2.15%)
Mar 02, 2012	34.69	34.78	34.09	34.47	309,098	-0.71(-2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.