Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	81.12	81.52	81.10	81.43	3,562,951	+0.79(+0.98%)
Mar 28, 2014	80.51	81.11	80.44	80.64	1,835,293	+0.36(+0.45%)
Mar 27, 2014	80.28	80.62	79.94	80.28	3,154,098	-0.17(-0.21%)
Mar 26, 2014	81.47	81.58	80.43	80.44	3,466,363	-0.68(-0.83%)
Mar 25, 2014	81.20	81.52	80.69	81.12	2,083,832	+0.29(+0.35%)
Mar 24, 2014	81.61	81.68	80.46	80.83	4,715,522	-0.47(-0.58%)
Mar 21, 2014	81.92	82.09	81.22	81.31	3,392,446	-0.30(-0.37%)
Mar 20, 2014	81.01	81.67	80.86	81.61	1,762,233	+0.41(+0.50%)
Mar 19, 2014	81.69	81.75	80.70	81.20	3,252,267	-0.47(-0.57%)
Mar 18, 2014	81.22	81.75	81.10	81.67	4,416,094	+0.69(+0.85%)
Mar 17, 2014	80.76	81.23	80.73	80.98	3,289,017	+0.64(+0.80%)
Mar 14, 2014	80.28	80.74	80.21	80.33	3,477,256	-0.10(-0.12%)
Mar 13, 2014	81.67	81.74	80.20	80.43	4,181,434	-0.94(-1.16%)
Mar 12, 2014	80.98	81.40	80.71	81.37	2,674,692	+0.06(+0.07%)
Mar 11, 2014	81.93	82.04	81.13	81.32	4,470,468	-0.46(-0.56%)
Mar 10, 2014	81.78	81.85	81.29	81.77	3,108,936	-0.06(-0.07%)
Mar 07, 2014	82.21	82.22	81.52	81.83	2,779,681	-0.02(-0.03%)
Mar 06, 2014	81.97	82.06	81.74	81.86	2,505,420	+0.15(+0.18%)
Mar 05, 2014	81.73	81.83	81.59	81.71	2,230,485	+0.02(+0.02%)
Mar 04, 2014	81.46	81.81	81.22	81.69	3,730,936	+1.26(+1.57%)
Mar 03, 2014	80.33	80.58	79.86	80.43	3,298,150	-0.59(-0.73%)
Feb 28, 2014	80.83	81.40	80.47	81.02	2,768,437	+0.15(+0.19%)
Feb 27, 2014	80.38	80.87	80.24	80.87	1,915,821	+0.42(+0.53%)
Feb 26, 2014	80.54	80.77	80.23	80.44	2,325,838	+0.08(+0.10%)
Feb 25, 2014	80.49	80.69	80.09	80.36	2,917,026	-0.03(-0.04%)
Feb 24, 2014	80.14	80.91	79.94	80.39	2,830,391	+0.46(+0.57%)
Feb 21, 2014	80.18	80.29	79.88	79.94	2,346,767	-0.07(-0.08%)
Feb 20, 2014	79.56	80.13	79.30	80.00	2,593,761	+0.53(+0.67%)
Feb 19, 2014	79.83	80.27	79.39	79.47	2,789,844	-0.53(-0.67%)
Feb 18, 2014	79.90	80.08	79.66	80.00	3,613,918	+0.23(+0.29%)
Feb 14, 2014	79.35	79.77	79.77	79.77	2,697,774	+0.38(+0.48%)
Feb 13, 2014	78.31	79.45	78.31	79.39	3,277,773	+0.48(+0.61%)
Feb 12, 2014	78.95	79.20	78.71	78.90	3,761,292	+0.11(+0.14%)
Feb 11, 2014	78.18	78.98	78.04	78.80	5,154,937	+0.89(+1.14%)
Feb 10, 2014	77.87	77.97	77.57	77.91	4,111,313	+0.09(+0.12%)
Feb 07, 2014	77.31	77.86	76.97	77.81	4,257,564	+0.99(+1.29%)
Feb 06, 2014	76.10	76.83	75.98	76.82	3,891,824	+0.92(+1.22%)
Feb 05, 2014	75.71	76.06	75.19	75.90	4,096,331	-0.12(-0.15%)
Feb 04, 2014	75.86	76.22	75.51	76.02	4,120,211	+0.57(+0.76%)
Feb 03, 2014	77.22	77.40	75.31	75.44	7,896,230	-1.81(-2.35%)
Jan 31, 2014	76.89	77.81	76.76	77.26	4,930,321	-0.51(-0.65%)
Jan 30, 2014	77.55	78.01	77.32	77.76	3,054,634	+0.90(+1.17%)
Jan 29, 2014	77.08	77.42	76.67	76.87	5,674,698	-0.80(-1.03%)
Jan 28, 2014	77.27	77.75	77.19	77.66	12,185,200	+0.54(+0.70%)
Jan 27, 2014	77.62	77.86	76.70	77.12	8,011,277	-0.50(-0.64%)
Jan 24, 2014	78.83	78.93	77.60	77.62	8,749,507	-1.71(-2.16%)
Jan 23, 2014	79.66	79.73	78.95	79.34	3,875,388	-0.69(-0.86%)
Jan 22, 2014	80.08	80.10	79.78	80.03	2,235,944	+0.15(+0.19%)
Jan 21, 2014	80.15	80.15	79.39	79.88	6,680,833	+0.27(+0.33%)
Jan 17, 2014	79.85	79.61	79.61	79.61	3,265,581	-0.31(-0.39%)
Jan 16, 2014	79.89	79.95	79.68	79.92	3,676,089	-0.06(-0.07%)
Jan 15, 2014	79.58	80.09	79.72	79.98	3,035,673	+0.40(+0.50%)
Jan 14, 2014	78.96	79.63	78.80	79.58	3,198,496	+0.87(+1.10%)
Jan 13, 2014	79.64	79.75	78.51	78.71	5,195,451	-1.01(-1.26%)
Jan 10, 2014	79.67	79.74	79.27	79.72	3,490,863	+0.22(+0.28%)
Jan 09, 2014	79.71	79.71	79.10	79.49	4,135,999	+0.07(+0.08%)
Jan 08, 2014	79.39	79.54	79.10	79.43	4,548,107	+0.06(+0.07%)
Jan 07, 2014	79.19	79.51	79.10	79.37	3,146,380	+0.51(+0.64%)
Jan 06, 2014	79.44	79.49	78.75	78.86	3,810,333	-0.21(-0.26%)
Jan 03, 2014	79.26	79.39	78.98	79.07	3,854,616	-0.02(-0.02%)
Jan 02, 2014	79.65	79.65	78.87	79.09	4,482,074	-0.70(-0.88%)
Dec 31, 2013	79.62	79.79	79.79	79.79	5,494,491	+0.29(+0.37%)
Dec 30, 2013	79.52	79.57	79.36	79.49	3,798,782	+0.02(+0.03%)
Dec 27, 2013	79.63	79.79	79.38	79.47	2,849,933	-0.05(-0.06%)
Dec 26, 2013	79.35	79.55	79.24	79.52	3,535,089	+0.37(+0.47%)
Dec 24, 2013	79.01	79.20	78.94	79.15	1,637,566	+0.22(+0.27%)
Dec 23, 2013	78.89	78.98	78.73	78.93	3,720,780	+0.47(+0.59%)
Dec 20, 2013	78.08	78.63	78.06	78.46	7,466,173	+0.52(+0.67%)
Dec 19, 2013	77.89	77.98	77.64	77.94	7,677,442	-0.11(-0.14%)
Dec 18, 2013	76.98	78.06	76.26	78.05	4,942,200	+1.24(+1.62%)
Dec 17, 2013	77.15	77.15	76.60	76.81	4,077,875	-0.23(-0.30%)
Dec 16, 2013	76.90	77.23	76.85	77.04	3,874,249	+0.54(+0.70%)
Dec 13, 2013	76.69	76.72	76.33	76.50	4,357,664	+0.02(+0.03%)
Dec 12, 2013	76.59	76.75	76.27	76.48	4,334,301	-0.14(-0.18%)
Dec 11, 2013	77.65	77.68	76.54	76.62	4,698,661	-0.96(-1.24%)
Dec 10, 2013	77.72	77.90	77.55	77.58	2,904,425	-0.26(-0.33%)
Dec 09, 2013	77.99	78.01	77.74	77.84	2,563,420	+0.17(+0.22%)
Dec 06, 2013	77.61	77.75	77.35	77.66	2,503,585	+0.79(+1.03%)
Dec 05, 2013	77.07	77.17	76.80	76.87	2,641,133	-0.22(-0.29%)
Dec 04, 2013	76.93	77.46	76.52	77.09	2,780,677	-0.11(-0.14%)
Dec 03, 2013	77.28	77.44	76.90	77.20	2,571,394	-0.30(-0.38%)
Dec 02, 2013	77.83	77.93	77.40	77.50	3,878,854	-0.17(-0.21%)
Nov 29, 2013	77.84	78.06	77.66	77.66	1,129,528	-0.11(-0.14%)
Nov 27, 2013	77.72	77.81	77.58	77.77	1,789,673	+0.22(+0.29%)
Nov 26, 2013	77.47	77.79	77.38	77.55	1,637,722	+0.07(+0.10%)
Nov 25, 2013	77.75	77.75	77.37	77.47	2,078,114	-0.08(-0.11%)
Nov 22, 2013	77.27	77.57	77.13	77.56	3,247,739	+0.38(+0.49%)
Nov 21, 2013	76.76	77.22	76.67	77.17	3,287,881	+0.69(+0.90%)
Nov 20, 2013	76.86	77.10	76.26	76.49	2,331,485	-0.24(-0.31%)
Nov 19, 2013	76.93	77.13	76.58	76.73	2,209,691	-0.22(-0.29%)
Nov 18, 2013	77.55	77.55	76.77	76.95	3,774,691	-0.36(-0.47%)
Nov 15, 2013	76.98	77.32	76.95	77.32	1,962,579	+0.34(+0.44%)
Nov 14, 2013	76.74	77.03	76.52	76.98	2,382,197	+1.01(+1.33%)
Nov 12, 2013	75.93	76.08	75.68	75.97	2,499,207	-0.12(-0.15%)
Nov 11, 2013	75.95	76.18	75.90	76.08	2,088,902	+0.05(+0.07%)
Nov 08, 2013	75.09	76.03	75.02	76.03	3,188,243	+1.00(+1.33%)
Nov 07, 2013	76.28	76.28	74.97	75.03	3,472,110	-1.01(-1.33%)
Nov 06, 2013	76.19	76.32	75.85	76.04	3,208,282	+0.20(+0.26%)
Nov 05, 2013	75.88	76.01	75.52	75.84	2,781,271	-0.22(-0.29%)
Nov 04, 2013	75.97	76.10	75.76	76.06	4,161,908	+0.34(+0.45%)
Nov 01, 2013	75.66	75.95	75.30	75.72	2,994,298	+0.10(+0.14%)
Oct 31, 2013	75.78	76.08	75.45	75.62	3,549,717	-0.23(-0.30%)
Oct 30, 2013	76.41	76.45	75.55	75.84	3,191,913	-0.45(-0.59%)
Oct 29, 2013	76.08	76.29	75.96	76.29	1,757,732	+0.38(+0.50%)
Oct 28, 2013	75.83	76.00	75.68	75.91	2,068,634	+0.06(+0.08%)
Oct 25, 2013	75.77	75.85	75.51	75.85	2,463,871	+0.27(+0.36%)
Oct 24, 2013	75.50	75.62	75.22	75.58	2,034,769	+0.29(+0.38%)
Oct 23, 2013	75.44	75.48	74.99	75.29	3,359,120	-0.36(-0.47%)
Oct 22, 2013	75.48	75.90	75.30	75.64	4,541,294	+0.43(+0.57%)
Oct 21, 2013	75.30	75.41	75.06	75.21	2,975,023	-0.04(-0.06%)
Oct 18, 2013	75.06	75.28	74.84	75.26	3,621,667	+0.53(+0.71%)
Oct 17, 2013	73.93	74.76	73.86	74.73	5,772,030	+0.55(+0.74%)
Oct 16, 2013	73.63	74.20	73.54	74.18	2,932,921	+1.03(+1.40%)
Oct 15, 2013	73.55	73.77	73.05	73.15	3,144,920	-0.56(-0.76%)
Oct 14, 2013	72.91	73.75	72.80	73.72	2,237,476	+0.32(+0.44%)
Oct 11, 2013	72.80	73.41	72.73	73.39	3,786,375	+0.51(+0.70%)
Oct 10, 2013	72.05	72.91	72.04	72.88	4,878,803	+1.61(+2.25%)
Oct 09, 2013	71.47	71.58	70.85	71.28	4,576,421	-0.05(-0.07%)
Oct 08, 2013	72.19	72.34	71.29	71.32	4,147,491	-0.96(-1.33%)
Oct 07, 2013	72.36	72.70	72.24	72.28	1,930,776	-0.65(-0.90%)
Oct 04, 2013	72.46	73.01	72.35	72.94	3,033,214	+0.53(+0.73%)
Oct 03, 2013	72.85	72.94	72.02	72.41	9,986,591	-0.62(-0.85%)
Oct 02, 2013	72.74	73.07	72.49	73.03	2,434,557	-0.12(-0.17%)
Oct 01, 2013	72.60	73.21	72.54	73.15	3,717,114	+0.63(+0.87%)
Sep 30, 2013	72.30	72.72	72.07	72.52	3,046,360	-0.34(-0.47%)
Sep 27, 2013	72.81	72.94	72.64	72.86	2,343,200	-0.29(-0.40%)
Sep 26, 2013	73.00	73.36	72.89	73.15	1,462,307	+0.28(+0.39%)
Sep 25, 2013	73.10	73.23	72.79	72.87	1,625,919	-0.13(-0.18%)
Sep 24, 2013	73.01	73.44	72.82	73.00	1,949,216	-0.12(-0.16%)
Sep 23, 2013	73.24	73.38	72.81	73.12	3,125,765	-0.33(-0.45%)
Sep 20, 2013	74.02	74.11	73.35	73.45	3,246,589	-0.49(-0.67%)
Sep 19, 2013	74.17	74.30	73.83	73.95	3,210,026	-0.12(-0.16%)
Sep 18, 2013	73.22	74.21	72.94	74.06	3,281,819	+0.86(+1.17%)
Sep 17, 2013	72.91	73.21	72.91	73.21	2,011,994	+0.39(+0.53%)
Sep 16, 2013	73.26	73.29	72.71	72.82	3,067,034	+0.42(+0.58%)
Sep 13, 2013	72.36	72.46	72.15	72.40	2,177,725	+0.15(+0.21%)
Sep 12, 2013	72.49	72.56	72.18	72.25	1,365,702	-0.22(-0.31%)
Sep 11, 2013	72.22	72.48	72.04	72.47	1,910,226	+0.19(+0.26%)
Sep 10, 2013	72.22	72.28	71.99	72.28	4,194,888	+0.56(+0.78%)
Sep 09, 2013	71.17	71.74	71.16	71.72	2,199,422	+0.80(+1.13%)
Sep 06, 2013	71.15	71.34	70.25	70.92	2,195,096	+0.06(+0.08%)
Sep 05, 2013	70.83	71.04	70.81	70.87	1,835,228	+0.08(+0.12%)
Sep 04, 2013	70.22	70.88	70.09	70.78	3,170,552	+0.63(+0.89%)
Sep 03, 2013	70.63	70.75	69.86	70.16	2,181,263	+0.35(+0.51%)
Aug 30, 2013	70.36	70.36	69.68	69.80	2,960,315	-0.41(-0.59%)
Aug 29, 2013	69.89	70.55	69.87	70.22	1,568,137	+0.19(+0.27%)
Aug 28, 2013	69.77	70.27	69.66	70.03	1,753,674	+0.26(+0.37%)
Aug 27, 2013	70.30	70.53	69.73	69.77	2,656,137	-1.26(-1.77%)
Aug 26, 2013	71.30	71.53	70.93	71.03	2,405,003	-0.18(-0.25%)
Aug 23, 2013	71.15	71.28	70.81	71.21	1,540,716	+0.30(+0.42%)
Aug 22, 2013	70.45	71.05	70.45	70.92	2,507,167	+0.63(+0.89%)
Aug 21, 2013	70.51	70.89	70.09	70.29	3,767,726	-0.41(-0.58%)
Aug 20, 2013	70.35	70.93	70.29	70.70	2,486,417	+0.46(+0.66%)
Aug 19, 2013	70.53	70.87	70.24	70.24	2,565,004	-0.48(-0.68%)
Aug 16, 2013	70.88	71.10	70.63	70.72	5,991,264	-0.23(-0.32%)
Aug 15, 2013	71.49	71.49	70.86	70.95	3,313,039	-1.07(-1.49%)
Aug 14, 2013	72.38	72.46	72.00	72.02	1,662,910	-0.38(-0.52%)
Aug 13, 2013	72.40	72.50	71.90	72.40	1,576,498	+0.16(+0.22%)
Aug 12, 2013	71.96	72.32	71.85	72.24	1,338,395	-0.05(-0.07%)
Aug 09, 2013	72.38	72.60	72.03	72.29	3,059,938	-0.18(-0.25%)
Aug 08, 2013	72.54	72.61	72.10	72.47	2,733,482	+0.30(+0.41%)
Aug 07, 2013	72.18	72.27	71.88	72.18	1,872,919	-0.29(-0.40%)
Aug 06, 2013	72.88	72.91	72.27	72.46	1,928,151	-0.48(-0.65%)
Aug 05, 2013	72.88	73.03	72.74	72.94	1,417,586	+0.01(+0.01%)
Aug 02, 2013	72.82	72.97	72.62	72.93	2,701,342	+0.03(+0.05%)
Aug 01, 2013	72.55	72.96	72.52	72.90	2,940,882	+0.91(+1.27%)
Jul 31, 2013	71.99	72.46	71.90	71.99	2,685,467	+0.07(+0.10%)
Jul 30, 2013	72.09	72.15	71.72	71.91	1,675,092	+0.07(+0.10%)
Jul 29, 2013	71.99	72.11	71.66	71.84	2,042,421	-0.25(-0.34%)
Jul 26, 2013	71.83	72.11	71.47	72.09	2,240,679	+0.01(+0.01%)
Jul 25, 2013	71.64	72.11	71.60	72.08	2,163,788	+0.26(+0.37%)
Jul 24, 2013	72.42	72.46	71.67	71.81	3,632,874	-0.29(-0.40%)
Jul 23, 2013	72.41	72.46	72.06	72.10	2,325,756	-0.13(-0.18%)
Jul 22, 2013	72.12	72.32	72.03	72.23	2,575,704	+0.16(+0.22%)
Jul 19, 2013	71.81	72.08	71.72	72.08	1,948,228	+0.11(+0.15%)
Jul 18, 2013	71.71	72.12	71.65	71.97	2,550,261	+0.45(+0.63%)
Jul 17, 2013	71.65	71.75	71.44	71.52	1,927,187	+0.18(+0.26%)
Jul 16, 2013	71.70	71.72	71.16	71.34	1,988,975	-0.32(-0.45%)
Jul 15, 2013	71.57	71.73	71.42	71.66	2,841,879	+0.27(+0.38%)
Jul 12, 2013	71.26	71.50	71.18	71.39	2,600,420	+0.07(+0.09%)
Jul 11, 2013	71.17	71.34	70.91	71.32	4,323,512	+1.02(+1.45%)
Jul 10, 2013	70.24	70.51	70.09	70.30	5,342,709	+0.03(+0.05%)
Jul 09, 2013	70.18	70.37	69.89	70.27	2,707,883	+0.49(+0.71%)
Jul 08, 2013	69.75	69.96	69.63	69.77	2,395,562	+0.37(+0.53%)
Jul 05, 2013	69.19	69.42	68.62	69.40	2,955,805	+0.73(+1.07%)
Jul 03, 2013	68.34	68.84	68.21	68.67	1,220,208	+0.10(+0.14%)
Jul 02, 2013	68.62	69.08	68.30	68.57	2,378,374	-0.07(-0.11%)
Jul 01, 2013	68.59	69.12	68.44	68.64	2,546,328	+0.57(+0.83%)
Jun 28, 2013	68.29	68.60	67.94	68.08	3,671,290	-0.35(-0.52%)
Jun 27, 2013	68.36	68.68	68.34	68.43	2,685,753	+0.50(+0.74%)
Jun 26, 2013	67.85	68.09	67.56	67.93	3,032,223	+0.63(+0.93%)
Jun 25, 2013	67.24	67.52	66.79	67.30	3,187,780	+0.67(+1.00%)
Jun 24, 2013	66.79	67.20	66.03	66.63	6,531,479	-0.87(-1.29%)
Jun 21, 2013	67.72	67.85	66.77	67.50	5,158,227	+0.17(+0.26%)
Jun 20, 2013	68.41	68.41	67.12	67.33	6,018,979	-1.71(-2.48%)
Jun 19, 2013	69.82	70.05	69.02	69.04	5,427,114	-0.89(-1.28%)
Jun 18, 2013	69.49	70.09	69.49	69.94	2,556,210	+0.52(+0.76%)
Jun 17, 2013	69.40	69.71	69.06	69.41	2,948,887	+0.48(+0.70%)
Jun 14, 2013	69.25	69.51	68.79	68.93	2,017,397	-0.39(-0.57%)
Jun 13, 2013	68.21	69.44	68.05	69.32	5,002,488	+1.06(+1.55%)
Jun 12, 2013	69.32	69.36	68.18	68.26	3,133,863	-0.58(-0.85%)
Jun 11, 2013	68.93	69.44	68.66	68.85	2,564,853	-0.70(-1.01%)
Jun 10, 2013	69.79	69.80	69.35	69.55	4,445,580	+0.02(+0.04%)
Jun 07, 2013	69.13	69.58	68.82	69.53	2,917,937	+0.85(+1.24%)
Jun 06, 2013	68.02	68.68	67.64	68.67	3,213,553	+0.64(+0.94%)
Jun 05, 2013	68.84	68.94	67.97	68.03	3,592,879	-0.98(-1.41%)
Jun 04, 2013	69.44	69.66	68.66	69.01	2,820,678	-0.34(-0.48%)
Jun 03, 2013	69.21	69.39	68.63	69.35	4,416,835	+0.28(+0.40%)
May 31, 2013	69.81	70.20	69.01	69.07	2,446,566	-0.93(-1.33%)
May 30, 2013	69.80	70.30	69.73	70.00	1,988,738	+0.29(+0.41%)
May 29, 2013	69.83	69.93	69.31	69.71	2,953,641	-0.48(-0.68%)
May 28, 2013	70.51	70.83	69.95	70.19	2,587,080	+0.45(+0.65%)
May 24, 2013	69.39	69.75	69.16	69.74	1,405,186	-0.09(-0.13%)
May 23, 2013	69.25	69.97	69.11	69.83	3,353,272	-0.13(-0.19%)
May 22, 2013	70.71	71.38	69.66	69.96	4,121,460	-0.70(-0.99%)
May 21, 2013	70.60	70.88	70.37	70.66	1,809,592	+0.11(+0.16%)
May 20, 2013	70.49	70.80	70.40	70.54	2,050,772	-0.01(-0.01%)
May 17, 2013	70.13	70.56	70.04	70.55	1,879,319	+0.71(+1.02%)
May 16, 2013	70.10	70.29	69.75	69.84	2,447,587	-0.29(-0.41%)
May 15, 2013	69.71	70.32	69.68	70.12	3,347,423	+1.02(+1.47%)
May 13, 2013	69.00	69.21	68.81	69.11	1,568,174	+0.02(+0.02%)
May 10, 2013	68.88	69.09	68.69	69.09	1,626,636	+0.30(+0.44%)
May 09, 2013	69.00	69.13	68.63	68.79	1,824,269	-0.23(-0.33%)
May 08, 2013	68.62	69.02	68.58	69.02	2,116,743	+0.32(+0.47%)
May 07, 2013	68.50	68.71	68.28	68.70	2,400,365	+0.38(+0.55%)
May 06, 2013	68.15	68.40	68.11	68.32	2,292,659	+0.26(+0.39%)
May 03, 2013	68.02	68.34	67.91	68.06	2,907,304	+0.63(+0.94%)
May 02, 2013	66.89	67.47	66.89	67.43	1,971,901	+0.70(+1.04%)
May 01, 2013	67.30	67.35	66.70	66.73	2,634,980	-0.69(-1.02%)
Apr 30, 2013	67.22	67.45	66.95	67.42	2,123,858	+0.20(+0.30%)
Apr 29, 2013	66.97	67.36	66.87	67.22	2,584,695	+0.43(+0.64%)
Apr 26, 2013	66.82	66.91	66.67	66.79	1,403,316	-0.12(-0.18%)
Apr 25, 2013	66.83	67.24	66.76	66.91	1,367,623	+0.27(+0.41%)
Apr 24, 2013	66.55	66.80	66.44	66.64	1,268,594	+0.10(+0.15%)
Apr 23, 2013	66.16	66.58	65.89	66.54	2,388,408	+0.71(+1.08%)
Apr 22, 2013	65.67	65.98	65.20	65.83	1,509,472	+0.28(+0.43%)
Apr 19, 2013	65.15	65.58	64.94	65.55	1,177,955	+0.62(+0.96%)
Apr 18, 2013	65.44	65.49	64.69	64.93	1,837,163	-0.41(-0.63%)
Apr 17, 2013	65.89	65.91	64.99	65.34	3,280,109	-0.99(-1.50%)
Apr 16, 2013	65.86	66.37	65.68	66.33	2,373,713	+0.97(+1.48%)
Apr 15, 2013	66.76	66.76	65.35	65.36	3,726,745	-1.63(-2.43%)
Apr 12, 2013	67.01	67.14	66.65	66.99	1,724,545	-0.24(-0.35%)
Apr 11, 2013	66.99	67.44	66.95	67.23	1,541,226	+0.25(+0.38%)
Apr 10, 2013	66.29	67.04	66.28	66.98	2,695,765	+0.85(+1.29%)
Apr 09, 2013	66.06	66.38	65.85	66.12	1,437,620	+0.19(+0.29%)
Apr 08, 2013	65.51	65.95	65.35	65.94	2,351,703	+0.40(+0.61%)
Apr 05, 2013	64.96	65.58	64.86	65.53	1,871,002	-0.23(-0.35%)
Apr 04, 2013	65.58	65.84	65.42	65.76	1,607,866	+0.29(+0.44%)
Apr 03, 2013	66.24	66.29	65.31	65.48	2,764,803	-0.72(-1.09%)
Apr 02, 2013	66.27	66.42	66.01	66.20	3,026,939	+0.20(+0.30%)