Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	58.78	58.82	58.31	58.57	1,695,545	+0.03(+0.06%)
Oct 26, 2012	58.55	58.54	58.54	58.54	1,425,887	-0.06(-0.11%)
Oct 25, 2012	58.86	58.96	58.25	58.60	1,348,969	+0.16(+0.28%)
Oct 24, 2012	58.82	58.90	58.34	58.44	1,543,866	-0.16(-0.28%)
Oct 23, 2012	58.72	58.84	58.27	58.60	2,841,834	-0.75(-1.27%)
Oct 19, 2012	60.21	60.21	59.21	59.36	1,810,997	-1.04(-1.73%)
Oct 18, 2012	60.39	60.64	60.19	60.40	1,428,430	-0.12(-0.20%)
Oct 17, 2012	60.29	60.57	60.17	60.52	1,562,158	+0.28(+0.47%)
Oct 16, 2012	59.89	60.26	59.85	60.24	3,230,444	+0.62(+1.03%)
Oct 15, 2012	59.26	59.67	59.07	59.62	1,171,249	+0.49(+0.82%)
Oct 12, 2012	59.43	59.59	59.02	59.14	2,607,617	-0.26(-0.44%)
Oct 11, 2012	59.77	59.83	59.39	59.40	1,735,763	+0.09(+0.15%)
Oct 10, 2012	59.65	59.70	59.22	59.31	1,560,672	-0.35(-0.58%)
Oct 09, 2012	60.22	60.26	59.64	59.66	5,694,054	-0.61(-1.01%)
Oct 08, 2012	60.24	60.36	60.14	60.26	1,393,577	-0.23(-0.39%)
Oct 05, 2012	60.78	60.94	60.31	60.50	1,626,537	-0.02(-0.03%)
Oct 04, 2012	60.26	60.53	60.18	60.51	1,993,411	+0.45(+0.76%)
Oct 03, 2012	59.98	60.21	59.66	60.06	1,381,386	+0.22(+0.37%)
Oct 02, 2012	60.00	60.10	59.57	59.84	2,637,371	+0.09(+0.15%)
Oct 01, 2012	59.92	60.30	59.64	59.75	2,301,495	+0.11(+0.18%)
Sep 28, 2012	59.70	59.88	59.41	59.65	1,726,076	-0.28(-0.46%)
Sep 27, 2012	59.58	60.04	59.40	59.92	1,181,509	+0.59(+1.00%)
Sep 26, 2012	59.66	59.67	59.15	59.33	1,830,563	-0.40(-0.66%)
Sep 25, 2012	60.49	60.57	59.65	59.73	1,999,238	-0.62(-1.02%)
Sep 24, 2012	60.20	60.49	60.14	60.34	1,774,386	-0.13(-0.22%)
Sep 21, 2012	60.77	60.78	60.46	60.48	1,184,344	+0.02(+0.03%)
Sep 20, 2012	60.24	60.49	60.05	60.46	3,188,103	-0.08(-0.13%)
Sep 19, 2012	60.54	60.71	60.41	60.54	1,037,365	+0.05(+0.08%)
Sep 18, 2012	60.48	60.58	60.33	60.49	2,486,660	-0.10(-0.17%)
Sep 17, 2012	60.74	60.79	60.42	60.60	1,672,319	-0.25(-0.41%)
Sep 14, 2012	60.62	61.18	60.61	60.85	7,110,949	+0.32(+0.53%)
Sep 13, 2012	59.62	60.70	59.51	60.53	2,781,241	+0.89(+1.50%)
Sep 12, 2012	59.63	59.67	59.41	59.63	1,693,372	+0.25(+0.42%)
Sep 11, 2012	59.29	59.60	59.28	59.38	1,656,423	+0.13(+0.22%)
Sep 10, 2012	59.54	59.62	59.24	59.25	1,194,332	-0.35(-0.59%)
Sep 07, 2012	59.44	59.61	59.38	59.61	1,747,259	+0.29(+0.49%)
Sep 06, 2012	58.47	59.32	58.47	59.32	2,157,003	+1.16(+2.00%)
Sep 05, 2012	58.21	58.37	58.04	58.16	1,238,455	+0.00(+0.00%)
Sep 04, 2012	58.14	58.34	57.72	58.16	1,482,499	-0.04(-0.07%)
Aug 31, 2012	58.21	58.39	57.77	58.20	1,580,151	+0.35(+0.60%)
Aug 30, 2012	58.07	58.07	57.73	57.85	890,776	-0.44(-0.75%)
Aug 29, 2012	58.32	58.44	58.10	58.29	1,526,967	+0.06(+0.11%)
Aug 27, 2012	58.37	58.45	58.13	58.22	1,158,036	-0.01(-0.01%)
Aug 24, 2012	57.74	58.33	57.70	58.23	1,203,243	+0.33(+0.57%)
Aug 23, 2012	58.24	58.24	57.80	57.90	2,087,303	-0.44(-0.75%)
Aug 22, 2012	58.21	58.46	58.04	58.33	2,597,278	-0.07(-0.12%)
Aug 21, 2012	58.67	58.92	58.23	58.41	3,237,559	-0.12(-0.21%)
Aug 20, 2012	58.46	58.54	58.27	58.53	1,420,756	-0.01(-0.01%)
Aug 17, 2012	58.48	58.58	58.38	58.54	1,414,854	+0.11(+0.19%)
Aug 16, 2012	58.04	58.50	57.88	58.42	1,765,092	+0.44(+0.76%)
Aug 15, 2012	57.78	58.05	57.75	57.98	1,113,342	+0.13(+0.22%)
Aug 14, 2012	58.09	58.13	57.70	57.85	1,327,879	-0.02(-0.03%)
Aug 13, 2012	57.81	57.91	57.53	57.87	1,848,000	-0.05(-0.08%)
Aug 10, 2012	57.63	57.92	57.49	57.92	1,726,266	+0.11(+0.20%)
Aug 09, 2012	57.65	57.93	57.63	57.80	867,539	+0.05(+0.08%)
Aug 08, 2012	57.48	57.83	57.46	57.75	1,173,364	+0.07(+0.13%)
Aug 07, 2012	57.59	57.93	57.57	57.68	1,347,348	+0.35(+0.60%)
Aug 06, 2012	57.33	57.56	57.29	57.34	1,265,040	+0.15(+0.25%)
Aug 03, 2012	56.89	57.33	56.82	57.19	1,844,174	+1.14(+2.03%)
Aug 02, 2012	56.06	56.44	55.63	56.05	1,446,321	-0.39(-0.69%)
Aug 01, 2012	56.96	56.97	56.40	56.44	1,613,716	-0.23(-0.40%)
Jul 31, 2012	56.92	57.08	56.67	56.67	1,043,504	-0.31(-0.55%)
Jul 30, 2012	56.99	57.26	56.81	56.98	2,335,927	-0.06(-0.10%)
Jul 27, 2012	56.27	57.17	56.15	57.04	1,764,422	+1.10(+1.97%)
Jul 26, 2012	55.91	56.07	55.59	55.93	1,390,814	+0.84(+1.52%)
Jul 25, 2012	55.22	55.35	54.83	55.09	1,612,229	+0.01(+0.01%)
Jul 24, 2012	55.64	55.66	54.72	55.09	1,400,132	-0.50(-0.90%)
Jul 23, 2012	55.34	55.75	55.09	55.59	1,734,635	-0.62(-1.10%)
Jul 20, 2012	56.43	56.48	56.15	56.21	1,276,172	-0.52(-0.91%)
Jul 19, 2012	56.75	56.92	56.53	56.72	1,269,642	+0.10(+0.17%)
Jul 18, 2012	56.06	56.78	56.05	56.63	2,451,012	+0.40(+0.72%)
Jul 17, 2012	56.08	56.32	55.46	56.22	2,451,990	+0.37(+0.66%)
Jul 16, 2012	55.88	56.01	55.62	55.85	832,403	-0.14(-0.24%)
Jul 13, 2012	55.24	56.05	55.22	55.99	2,779,327	+0.86(+1.56%)
Jul 12, 2012	55.01	55.33	54.66	55.13	1,819,659	-0.22(-0.39%)
Jul 11, 2012	55.42	55.57	55.05	55.34	1,059,997	-0.04(-0.07%)
Jul 10, 2012	56.17	56.27	55.19	55.39	1,532,079	-0.50(-0.89%)
Jul 09, 2012	55.93	56.00	55.64	55.88	1,386,106	-0.14(-0.24%)
Jul 06, 2012	56.05	56.13	55.72	56.02	2,596,874	-0.53(-0.94%)
Jul 05, 2012	56.59	56.81	56.32	56.55	1,399,606	-0.23(-0.41%)
Jul 03, 2012	56.38	56.81	56.29	56.79	1,609,283	+0.46(+0.82%)
Jul 02, 2012	56.31	56.38	55.92	56.33	1,945,219	+0.15(+0.27%)
Jun 29, 2012	55.76	56.17	55.58	56.17	2,492,184	+1.43(+2.62%)
Jun 28, 2012	54.49	54.79	54.09	54.74	1,571,545	-0.11(-0.21%)
Jun 27, 2012	54.48	54.93	54.47	54.85	3,350,435	+0.52(+0.96%)
Jun 26, 2012	54.21	54.51	53.90	54.33	2,674,746	+0.26(+0.48%)
Jun 25, 2012	54.39	54.40	53.87	54.07	3,877,960	-0.90(-1.63%)
Jun 22, 2012	54.81	55.07	54.61	54.97	1,519,181	+0.44(+0.81%)
Jun 21, 2012	55.84	55.91	54.48	54.53	2,160,723	-1.26(-2.26%)
Jun 20, 2012	55.91	56.08	55.40	55.79	2,201,545	-0.10(-0.19%)
Jun 19, 2012	55.62	56.12	55.53	55.89	1,821,980	+0.59(+1.06%)
Jun 18, 2012	54.97	55.44	54.80	55.31	2,232,792	+0.16(+0.29%)
Jun 15, 2012	54.75	55.21	54.71	55.15	4,660,452	+0.56(+1.03%)
Jun 14, 2012	54.13	54.78	53.99	54.58	2,043,108	+0.56(+1.04%)
Jun 13, 2012	54.25	54.59	53.85	54.02	1,891,796	-0.40(-0.74%)
Jun 12, 2012	53.93	54.46	53.70	54.42	1,651,751	+0.59(+1.09%)
Jun 11, 2012	55.05	55.10	53.76	53.84	1,795,309	-0.76(-1.40%)
Jun 08, 2012	54.00	54.60	53.81	54.60	1,342,887	+0.47(+0.87%)
Jun 07, 2012	54.83	54.85	54.06	54.13	3,698,388	-0.06(-0.12%)
Jun 06, 2012	53.37	54.19	53.33	54.19	1,959,401	+1.23(+2.33%)
Jun 05, 2012	52.44	53.04	52.40	52.96	2,392,977	+0.40(+0.76%)
Jun 04, 2012	52.64	52.83	52.07	52.56	3,844,657	-0.05(-0.09%)
Jun 01, 2012	53.12	53.30	52.58	52.60	3,595,713	-1.39(-2.57%)
May 31, 2012	54.14	54.39	53.53	53.99	2,121,350	-0.14(-0.25%)
May 30, 2012	54.53	54.55	54.03	54.13	1,200,092	-0.87(-1.57%)
May 29, 2012	54.74	55.08	54.58	54.99	2,782,670	+0.66(+1.21%)
May 25, 2012	54.47	54.59	54.20	54.34	863,968	-0.13(-0.24%)
May 24, 2012	54.52	54.59	53.99	54.46	1,488,394	+0.10(+0.19%)
May 23, 2012	53.91	54.44	53.37	54.36	2,216,078	+0.10(+0.18%)
May 22, 2012	54.34	54.74	53.95	54.26	2,379,131	+0.02(+0.03%)
May 21, 2012	53.42	54.25	53.29	54.25	2,709,053	+0.99(+1.85%)
May 18, 2012	53.90	54.03	53.16	53.26	5,413,179	-0.45(-0.84%)
May 17, 2012	54.66	54.73	53.71	53.71	3,116,821	-0.95(-1.73%)
May 16, 2012	55.13	55.39	54.64	54.66	2,361,245	-0.26(-0.47%)
May 15, 2012	55.17	55.49	54.80	54.91	1,477,693	-0.30(-0.54%)
May 14, 2012	55.34	55.59	55.11	55.21	2,034,306	-0.63(-1.13%)
May 11, 2012	55.61	56.32	55.59	55.84	1,341,082	-0.15(-0.27%)
May 10, 2012	56.28	56.31	55.87	56.00	3,651,354	+0.14(+0.26%)
May 09, 2012	55.57	56.20	55.32	55.85	2,733,443	-0.34(-0.60%)
May 08, 2012	56.08	56.27	55.45	56.19	2,380,618	-0.21(-0.37%)
May 07, 2012	56.20	56.58	56.13	56.40	1,378,703	+0.04(+0.07%)
May 04, 2012	57.00	57.04	56.32	56.36	2,209,656	-0.95(-1.66%)
May 03, 2012	57.84	57.86	57.17	57.31	1,786,464	-0.51(-0.87%)
May 02, 2012	57.63	57.86	57.41	57.82	1,750,460	-0.13(-0.22%)
May 01, 2012	57.58	58.37	57.52	57.94	2,650,792	+0.37(+0.64%)
Apr 30, 2012	57.74	57.82	57.46	57.58	1,382,846	-0.30(-0.51%)
Apr 27, 2012	57.86	58.02	57.55	57.87	1,446,626	+0.14(+0.24%)
Apr 26, 2012	57.24	57.81	57.17	57.74	1,283,510	+0.42(+0.73%)
Apr 25, 2012	57.05	57.33	57.01	57.32	1,915,626	+0.83(+1.48%)
Apr 24, 2012	56.39	56.65	56.28	56.48	3,447,647	+0.18(+0.33%)
Apr 23, 2012	56.23	56.33	55.90	56.30	2,683,280	-0.49(-0.86%)
Apr 20, 2012	56.98	57.16	56.77	56.79	1,525,488	+0.09(+0.16%)
Apr 19, 2012	57.00	57.31	56.43	56.70	2,953,388	-0.33(-0.58%)
Apr 18, 2012	57.04	57.21	56.92	57.03	2,336,328	-0.20(-0.35%)
Apr 17, 2012	56.76	57.38	56.71	57.23	1,606,005	+0.86(+1.52%)
Apr 16, 2012	56.73	56.81	56.17	56.37	1,794,449	-0.06(-0.10%)
Apr 13, 2012	56.97	56.97	56.40	56.43	1,955,594	-0.70(-1.22%)
Apr 12, 2012	56.39	57.16	56.35	57.13	1,781,511	+0.85(+1.51%)
Apr 11, 2012	56.43	56.53	56.21	56.28	2,644,309	+0.47(+0.83%)
Apr 10, 2012	56.76	56.90	55.79	55.81	6,729,081	-1.07(-1.88%)
Apr 09, 2012	56.77	57.10	56.69	56.88	2,164,425	-0.67(-1.17%)
Apr 05, 2012	57.43	57.71	57.33	57.55	1,494,630	-0.04(-0.07%)
Apr 04, 2012	57.80	57.81	57.37	57.59	2,995,348	-0.65(-1.12%)
Apr 03, 2012	58.37	58.49	57.90	58.24	2,321,032	-0.19(-0.33%)
Apr 02, 2012	57.94	58.59	57.81	58.43	2,981,750	+0.49(+0.84%)
Mar 30, 2012	58.11	58.12	57.70	57.94	1,551,749	+0.15(+0.26%)
Mar 29, 2012	57.58	57.87	57.29	57.79	1,954,507	-0.10(-0.18%)
Mar 28, 2012	58.14	58.27	57.52	57.90	3,571,919	-0.29(-0.50%)
Mar 27, 2012	58.42	58.49	58.17	58.18	2,990,552	-0.19(-0.33%)
Mar 26, 2012	58.01	58.38	58.01	58.38	1,895,865	+0.80(+1.39%)
Mar 23, 2012	57.36	57.63	57.05	57.58	1,578,781	+0.23(+0.40%)
Mar 22, 2012	57.37	57.51	57.15	57.35	2,283,985	-0.46(-0.80%)
Mar 21, 2012	57.90	57.98	57.66	57.81	2,546,576	-0.06(-0.11%)
Mar 20, 2012	57.76	57.95	57.55	57.87	1,937,807	-0.20(-0.34%)
Mar 19, 2012	57.82	58.28	57.75	58.07	2,459,314	+0.22(+0.37%)
Mar 16, 2012	57.89	57.92	57.73	57.86	1,475,469	+0.09(+0.15%)
Mar 15, 2012	57.52	57.80	57.35	57.77	2,146,401	+0.34(+0.58%)
Mar 14, 2012	57.55	57.69	57.26	57.43	2,371,684	-0.12(-0.21%)
Mar 13, 2012	56.83	57.55	56.73	57.55	1,904,809	+1.05(+1.85%)
Mar 12, 2012	56.58	56.64	56.33	56.51	1,792,908	-0.04(-0.07%)
Mar 09, 2012	56.37	56.70	56.31	56.55	1,831,220	+0.28(+0.50%)
Mar 08, 2012	56.07	56.37	55.88	56.27	2,125,649	+0.57(+1.03%)
Mar 07, 2012	55.41	55.76	55.33	55.69	1,767,094	+0.48(+0.87%)
Mar 06, 2012	55.58	55.59	55.07	55.21	2,997,671	-0.90(-1.61%)
Mar 05, 2012	56.26	56.29	55.92	56.12	3,381,895	-0.26(-0.45%)
Mar 02, 2012	56.61	56.67	56.24	56.37	2,015,632	-0.28(-0.49%)
Mar 01, 2012	56.43	56.76	56.38	56.65	3,023,385	+0.43(+0.77%)
Feb 29, 2012	56.67	56.84	56.21	56.22	2,769,574	-0.37(-0.65%)
Feb 28, 2012	56.48	56.65	56.35	56.59	2,303,554	+0.16(+0.28%)
Feb 27, 2012	56.00	56.60	55.87	56.43	1,691,308	+0.05(+0.08%)
Feb 24, 2012	56.41	56.52	56.27	56.38	1,587,289	+0.08(+0.14%)
Feb 23, 2012	55.99	56.32	55.75	56.30	1,879,590	+0.31(+0.56%)
Feb 22, 2012	56.06	56.22	55.88	55.99	2,231,486	-0.18(-0.31%)
Feb 21, 2012	56.36	56.44	56.00	56.16	1,910,956	-0.02(-0.04%)
Feb 17, 2012	56.28	56.31	56.04	56.19	2,621,650	+0.08(+0.14%)
Feb 16, 2012	55.45	56.15	55.37	56.11	2,005,644	+0.66(+1.20%)
Feb 15, 2012	55.89	55.97	55.32	55.45	2,532,766	-0.24(-0.43%)
Feb 14, 2012	55.65	55.72	55.33	55.68	2,348,892	-0.08(-0.14%)
Feb 13, 2012	55.75	55.82	55.50	55.76	1,878,042	+0.42(+0.76%)
Feb 10, 2012	55.28	55.40	55.13	55.34	1,709,751	-0.44(-0.79%)
Feb 09, 2012	55.80	55.86	55.43	55.78	2,230,295	+0.09(+0.16%)
Feb 08, 2012	55.62	55.77	55.32	55.69	3,014,394	+0.12(+0.22%)
Feb 07, 2012	55.33	55.66	55.12	55.57	2,462,692	+0.13(+0.23%)
Feb 06, 2012	55.29	55.47	55.17	55.45	2,867,462	-0.03(-0.06%)
Feb 03, 2012	55.25	55.49	55.14	55.48	3,005,325	+0.81(+1.49%)
Feb 02, 2012	54.69	54.80	54.45	54.66	24,915,148	+0.10(+0.18%)
Feb 01, 2012	54.40	54.79	54.32	54.57	2,496,265	+0.62(+1.15%)
Jan 31, 2012	54.30	54.33	53.71	53.94	2,818,498	-0.02(-0.04%)
Jan 30, 2012	53.67	54.04	53.46	53.97	2,204,507	-0.22(-0.40%)
Jan 27, 2012	53.88	54.30	53.85	54.18	2,575,782	+0.04(+0.07%)
Jan 26, 2012	54.68	54.77	53.92	54.14	3,297,207	-0.28(-0.51%)
Jan 25, 2012	53.88	54.53	53.66	54.42	2,176,489	+0.50(+0.92%)
Jan 24, 2012	53.62	53.95	53.50	53.93	1,943,521	-0.01(-0.01%)
Jan 23, 2012	53.92	54.22	53.65	53.93	4,242,448	+0.01(+0.03%)
Jan 20, 2012	53.78	53.92	53.66	53.92	1,925,604	+0.02(+0.03%)
Jan 19, 2012	53.79	53.95	53.62	53.90	5,261,681	+0.33(+0.61%)
Jan 18, 2012	52.96	53.59	52.83	53.58	2,513,855	+0.64(+1.21%)
Jan 17, 2012	53.28	53.35	52.84	52.94	2,732,329	+0.12(+0.23%)
Jan 13, 2012	52.68	52.82	52.30	52.82	1,621,406	-0.25(-0.47%)
Jan 12, 2012	53.08	53.11	52.62	53.07	1,183,443	+0.13(+0.24%)
Jan 11, 2012	52.67	52.97	52.60	52.94	2,286,020	+0.10(+0.18%)
Jan 10, 2012	52.86	53.01	52.75	52.84	1,713,284	+0.52(+0.99%)
Jan 09, 2012	52.32	52.39	52.05	52.32	2,478,337	+0.12(+0.23%)
Jan 06, 2012	52.35	52.38	51.98	52.20	2,053,956	-0.12(-0.23%)
Jan 05, 2012	51.85	52.38	51.56	52.32	1,435,538	+0.23(+0.44%)
Jan 04, 2012	52.02	52.18	51.72	52.09	2,063,212	+0.75(+1.46%)
Dec 30, 2011	51.49	51.60	51.33	51.34	1,587,458	-0.23(-0.45%)
Dec 29, 2011	51.13	51.60	51.10	51.57	1,959,969	+0.50(+0.98%)
Dec 28, 2011	51.72	51.76	50.95	51.07	2,625,321	-0.63(-1.22%)
Dec 27, 2011	51.61	51.85	51.52	51.70	3,883,465	+0.01(+0.02%)
Dec 23, 2011	51.44	51.69	51.29	51.69	4,000,135	+0.92(+1.81%)
Dec 21, 2011	50.67	50.87	50.16	50.77	2,164,431	+0.10(+0.19%)
Dec 20, 2011	49.95	50.75	49.87	50.68	2,585,978	+1.54(+3.13%)
Dec 19, 2011	49.95	50.03	49.03	49.14	3,001,290	-0.58(-1.17%)
Dec 16, 2011	49.90	50.25	49.57	49.72	1,663,072	+0.17(+0.34%)
Dec 15, 2011	49.95	49.95	49.44	49.55	6,376,227	+0.18(+0.37%)
Dec 14, 2011	49.70	49.90	49.26	49.37	2,384,965	-0.57(-1.14%)
Dec 13, 2011	50.79	51.05	49.71	49.94	1,921,122	-0.54(-1.07%)
Dec 12, 2011	50.77	50.81	50.07	50.48	1,725,113	-0.79(-1.53%)
Dec 09, 2011	50.57	51.38	50.52	51.27	2,646,181	+0.90(+1.78%)
Dec 08, 2011	51.21	51.30	50.24	50.37	2,474,261	-1.17(-2.26%)
Dec 07, 2011	51.23	51.73	50.80	51.53	4,894,216	+0.13(+0.26%)
Dec 06, 2011	51.42	51.72	51.18	51.40	1,563,588	+0.02(+0.05%)
Dec 05, 2011	51.56	51.80	51.09	51.38	2,560,300	+0.56(+1.09%)
Dec 02, 2011	51.33	51.50	50.78	50.82	2,200,199	-0.02(-0.05%)
Dec 01, 2011	50.77	51.14	50.62	50.84	1,966,519	+0.00(+0.00%)
Nov 30, 2011	50.19	50.93	50.11	50.84	2,976,768	+2.06(+4.23%)
Nov 29, 2011	48.80	49.09	48.59	48.78	1,548,792	+0.15(+0.31%)
Nov 28, 2011	48.50	48.80	48.25	48.63	2,376,855	+1.42(+3.01%)
Nov 25, 2011	47.23	47.78	47.20	47.21	1,273,384	-0.15(-0.32%)
Nov 23, 2011	47.98	48.04	47.34	47.36	2,697,777	-1.08(-2.23%)
Nov 22, 2011	48.53	48.82	48.18	48.44	1,998,311	-0.23(-0.47%)
Nov 21, 2011	48.85	48.90	48.23	48.67	2,529,542	-0.92(-1.86%)
Nov 18, 2011	49.86	49.91	49.39	49.59	2,695,098	-0.07(-0.14%)
Nov 17, 2011	50.40	50.53	49.35	49.66	2,261,427	-0.83(-1.64%)
Nov 16, 2011	50.80	51.43	50.40	50.49	4,209,767	-0.86(-1.67%)
Nov 15, 2011	50.88	51.58	50.70	51.34	1,356,051	+0.31(+0.61%)
Nov 14, 2011	51.36	51.41	50.81	51.03	1,498,466	-0.51(-0.99%)
Nov 11, 2011	51.17	51.65	51.12	51.54	1,554,391	+1.00(+1.98%)
Nov 10, 2011	50.77	50.80	50.02	50.54	1,716,800	+0.44(+0.89%)
Nov 09, 2011	50.84	51.08	50.02	50.10	2,375,026	-1.98(-3.81%)
Nov 08, 2011	51.74	52.13	51.15	52.08	2,405,156	+0.62(+1.20%)
Nov 07, 2011	51.16	51.48	50.61	51.46	1,832,437	+0.26(+0.51%)
Nov 04, 2011	51.05	51.30	50.55	51.20	2,047,670	-0.28(-0.54%)
Nov 03, 2011	51.03	51.55	50.30	51.48	2,590,423	+0.98(+1.95%)
Nov 02, 2011	50.42	50.64	49.95	50.49	2,667,335	+0.82(+1.65%)