S&P Smallcap 600 Value Vanguard (NY: VIOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.54	41.54	41.29	41.38	16,190	-0.06(-0.15%)
May 29, 2014	41.53	41.53	41.28	41.44	13,829	-0.02(-0.04%)
May 28, 2014	41.52	41.52	41.30	41.46	7,434	-0.09(-0.23%)
May 27, 2014	41.34	41.68	41.34	41.56	16,425	+0.48(+1.16%)
May 23, 2014	40.71	41.08	41.08	41.08	14,860	+0.37(+0.91%)
May 22, 2014	40.34	40.75	40.30	40.71	5,742	+0.35(+0.87%)
May 21, 2014	40.47	40.47	40.10	40.36	5,479	+0.16(+0.40%)
May 20, 2014	40.21	40.21	39.98	40.20	6,817	-0.55(-1.36%)
May 19, 2014	40.35	40.84	40.31	40.75	9,234	+0.34(+0.84%)
May 16, 2014	40.13	40.41	40.04	40.41	13,216	+0.33(+0.83%)
May 15, 2014	39.84	40.15	39.75	40.08	13,806	-0.32(-0.80%)
May 14, 2014	40.92	41.05	40.40	40.40	15,547	-0.81(-1.97%)
May 13, 2014	41.53	41.57	41.21	41.21	12,053	-0.31(-0.75%)
May 12, 2014	40.80	41.67	40.80	41.52	16,097	+0.96(+2.38%)
May 09, 2014	40.32	40.60	40.32	40.56	4,636	+0.23(+0.58%)
May 08, 2014	40.68	40.93	40.26	40.32	20,221	-0.28(-0.68%)
May 07, 2014	40.48	40.60	40.02	40.60	11,579	+0.23(+0.57%)
May 06, 2014	40.85	40.85	40.37	40.37	10,796	-0.56(-1.36%)
May 05, 2014	40.79	40.93	40.66	40.93	12,726	-0.11(-0.26%)
May 02, 2014	41.12	41.46	41.03	41.03	7,369	+0.19(+0.46%)
May 01, 2014	40.85	41.26	40.59	40.85	8,693	-0.18(-0.45%)
Apr 30, 2014	40.72	41.03	40.53	41.03	18,331	+0.12(+0.30%)
Apr 29, 2014	41.02	41.15	40.90	40.91	45,635	+0.07(+0.17%)
Apr 28, 2014	41.10	41.30	40.33	40.84	828,512	-0.20(-0.49%)
Apr 25, 2014	41.50	41.50	41.04	41.04	8,635	-0.52(-1.24%)
Apr 24, 2014	41.65	41.74	41.34	41.56	25,002	-0.05(-0.12%)
Apr 23, 2014	41.77	41.86	41.61	41.61	15,884	-0.15(-0.35%)
Apr 22, 2014	41.54	41.84	41.45	41.75	10,529	+0.33(+0.79%)
Apr 21, 2014	41.45	41.45	41.30	41.43	15,048	+0.07(+0.18%)
Apr 17, 2014	41.03	41.35	41.35	41.35	15,789	+0.25(+0.61%)
Apr 16, 2014	41.01	41.11	40.92	41.10	46,357	+0.23(+0.57%)
Apr 15, 2014	40.79	40.92	40.21	40.87	23,764	+0.19(+0.48%)
Apr 14, 2014	40.88	40.90	40.60	40.68	11,930	+0.21(+0.53%)
Apr 11, 2014	40.62	40.87	40.43	40.46	34,821	-0.47(-1.16%)
Apr 10, 2014	41.84	41.84	40.86	40.94	26,024	-0.86(-2.06%)
Apr 09, 2014	41.71	41.84	41.43	41.80	13,200	+0.25(+0.59%)
Apr 08, 2014	41.28	41.73	41.19	41.55	31,067	+0.34(+0.84%)
Apr 07, 2014	41.57	41.57	41.07	41.21	29,866	-0.47(-1.13%)
Apr 04, 2014	42.65	42.65	41.58	41.68	47,513	-0.77(-1.80%)
Apr 03, 2014	42.65	42.69	42.31	42.44	10,792	-0.25(-0.58%)
Apr 02, 2014	42.61	42.71	42.38	42.69	17,967	+0.29(+0.68%)
Apr 01, 2014	42.21	42.47	42.11	42.40	53,557	+0.34(+0.80%)
Mar 31, 2014	41.64	42.09	41.49	42.06	37,533	+0.76(+1.83%)
Mar 28, 2014	41.28	41.81	41.21	41.31	25,940	+0.16(+0.40%)
Mar 27, 2014	41.39	41.39	41.04	41.14	11,539	-0.28(-0.69%)
Mar 26, 2014	42.09	42.14	41.41	41.43	29,172	-0.60(-1.43%)
Mar 25, 2014	42.28	42.42	41.78	42.03	21,914	+0.03(+0.06%)
Mar 24, 2014	42.43	42.43	41.69	42.00	1,207,729	-0.20(-0.48%)
Mar 21, 2014	42.40	42.54	42.20	42.21	19,114	+0.08(+0.18%)
Mar 20, 2014	41.97	42.26	41.90	42.13	8,612	+0.07(+0.16%)
Mar 19, 2014	42.30	42.32	41.87	42.06	15,450	-0.22(-0.52%)
Mar 18, 2014	41.76	42.35	41.76	42.28	29,455	+0.40(+0.96%)
Mar 17, 2014	41.91	42.05	41.77	41.88	10,724	+0.33(+0.79%)
Mar 14, 2014	41.33	41.72	41.33	41.55	18,712	+0.12(+0.29%)
Mar 13, 2014	42.05	42.05	41.33	41.43	20,911	-0.36(-0.87%)
Mar 12, 2014	41.58	41.82	41.58	41.79	4,859	+0.15(+0.35%)
Mar 11, 2014	42.22	42.22	41.65	41.65	4,966	-0.44(-1.03%)
Mar 10, 2014	42.17	42.21	41.99	42.08	6,884	-0.15(-0.35%)
Mar 07, 2014	42.39	42.39	42.08	42.23	14,918	+0.05(+0.12%)
Mar 06, 2014	42.19	42.23	42.06	42.18	15,949	+0.06(+0.14%)
Mar 05, 2014	42.10	42.12	42.00	42.12	4,260	-0.09(-0.22%)
Mar 04, 2014	41.84	42.36	41.77	42.21	33,050	+0.93(+2.26%)
Mar 03, 2014	41.38	42.62	40.93	41.28	21,751	-0.43(-1.02%)
Feb 28, 2014	41.66	41.70	41.60	41.70	4,047	+0.37(+0.90%)
Feb 27, 2014	41.13	41.41	41.11	41.33	19,260	+0.15(+0.37%)
Feb 26, 2014	40.90	41.47	40.90	41.18	44,522	+0.33(+0.82%)
Feb 25, 2014	40.88	41.09	40.81	40.85	11,219	-0.16(-0.38%)
Feb 24, 2014	41.16	41.16	40.67	41.00	7,237	+0.34(+0.83%)
Feb 21, 2014	40.64	40.74	40.64	40.67	5,844	+0.03(+0.07%)
Feb 20, 2014	40.23	40.64	40.23	40.64	10,646	+0.42(+1.04%)
Feb 19, 2014	40.66	40.67	40.19	40.22	54,825	-0.40(-0.98%)
Feb 18, 2014	40.41	40.62	40.27	40.62	17,226	+0.35(+0.86%)
Feb 14, 2014	40.08	40.27	40.27	40.27	9,984	+0.12(+0.31%)
Feb 13, 2014	39.30	40.20	39.30	40.15	16,580	+0.64(+1.62%)
Feb 12, 2014	39.73	39.73	39.51	39.51	4,936	-0.05(-0.12%)
Feb 11, 2014	39.34	39.62	39.22	39.56	8,273	+0.42(+1.07%)
Feb 10, 2014	39.15	39.17	38.93	39.14	11,372	+0.08(+0.20%)
Feb 07, 2014	39.09	39.09	38.92	39.06	6,861	+0.13(+0.33%)
Feb 06, 2014	38.76	38.99	38.76	38.93	3,914	+0.46(+1.20%)
Feb 05, 2014	38.64	38.67	38.47	38.47	3,905	-0.38(-0.99%)
Feb 04, 2014	38.78	38.88	38.68	38.85	31,750	+0.24(+0.62%)
Feb 03, 2014	39.58	39.63	38.51	38.61	16,323	-1.03(-2.61%)
Jan 31, 2014	39.53	39.84	39.51	39.65	17,936	-0.30(-0.74%)
Jan 30, 2014	39.77	40.14	39.67	39.94	12,496	+0.50(+1.26%)
Jan 29, 2014	39.72	39.82	39.42	39.45	41,437	-0.44(-1.10%)
Jan 28, 2014	39.79	39.92	39.76	39.88	6,350	+0.18(+0.46%)
Jan 27, 2014	40.26	40.26	39.60	39.70	17,237	-0.40(-1.00%)
Jan 24, 2014	40.63	40.63	40.10	40.10	12,619	-0.82(-2.00%)
Jan 23, 2014	41.12	41.12	40.85	40.92	11,895	-0.36(-0.88%)
Jan 22, 2014	41.13	41.28	41.01	41.28	41,490	+0.26(+0.63%)
Jan 21, 2014	41.11	41.12	40.85	41.03	13,560	+0.23(+0.56%)
Jan 17, 2014	40.87	40.80	40.80	40.80	6,269	-0.14(-0.34%)
Jan 16, 2014	40.99	41.03	40.87	40.94	18,475	-0.08(-0.20%)
Jan 15, 2014	40.72	41.02	40.72	41.02	15,132	+0.30(+0.74%)
Jan 14, 2014	40.43	40.73	40.43	40.72	17,210	+0.40(+1.00%)
Jan 13, 2014	40.70	40.70	40.24	40.31	23,607	-0.37(-0.92%)
Jan 10, 2014	40.69	40.71	40.54	40.69	13,474	+0.08(+0.20%)
Jan 09, 2014	40.85	40.85	40.49	40.60	7,546	-0.07(-0.18%)
Jan 08, 2014	40.88	40.88	40.57	40.68	20,551	-0.16(-0.38%)
Jan 07, 2014	40.75	40.97	40.69	40.83	24,605	+0.28(+0.69%)
Jan 06, 2014	41.08	41.08	40.55	40.55	39,621	-0.41(-1.01%)
Jan 03, 2014	40.93	40.97	40.76	40.97	31,538	+0.26(+0.64%)
Jan 02, 2014	41.02	41.02	40.59	40.71	44,766	-0.47(-1.14%)
Dec 31, 2013	41.26	41.18	41.18	41.18	49,689	+0.05(+0.13%)
Dec 30, 2013	41.15	41.22	41.08	41.13	49,803	+0.01(+0.02%)
Dec 27, 2013	42.02	42.02	40.98	41.12	20,788	+0.00(+0.01%)
Dec 26, 2013	41.29	41.31	41.11	41.11	19,218	+0.00(+0.01%)
Dec 24, 2013	40.99	41.19	40.99	41.11	7,920	+0.21(+0.52%)
Dec 23, 2013	40.90	40.91	40.71	40.90	16,801	+0.34(+0.84%)
Dec 20, 2013	40.00	40.57	40.00	40.56	16,536	+0.30(+0.75%)
Dec 19, 2013	40.57	40.57	40.25	40.26	10,718	-0.25(-0.61%)
Dec 18, 2013	40.17	40.55	39.81	40.50	11,572	+0.36(+0.90%)
Dec 17, 2013	40.24	40.24	39.97	40.14	9,900	-0.03(-0.08%)
Dec 16, 2013	39.95	40.25	39.95	40.17	20,607	+0.44(+1.10%)
Dec 13, 2013	39.72	39.74	39.53	39.73	6,362	+0.14(+0.35%)
Dec 12, 2013	39.61	39.64	39.52	39.60	11,939	+0.16(+0.41%)
Dec 11, 2013	39.98	39.98	39.41	39.43	13,065	-0.60(-1.51%)
Dec 10, 2013	40.38	40.38	40.00	40.04	16,799	-0.35(-0.86%)
Dec 09, 2013	40.65	40.65	40.27	40.38	57,349	-0.12(-0.30%)
Dec 06, 2013	40.52	40.64	40.46	40.51	15,285	+0.32(+0.79%)
Dec 05, 2013	40.18	40.30	40.08	40.19	14,272	-0.01(-0.03%)
Dec 04, 2013	40.12	40.48	39.80	40.20	23,163	-0.10(-0.25%)
Dec 03, 2013	40.39	40.46	40.10	40.30	17,964	-0.09(-0.21%)
Dec 02, 2013	40.92	40.92	40.31	40.38	29,769	-0.52(-1.26%)
Nov 29, 2013	41.10	41.14	40.90	40.90	13,522	+0.02(+0.04%)
Nov 27, 2013	40.74	40.93	40.65	40.88	14,727	+0.20(+0.49%)
Nov 26, 2013	40.51	40.74	40.49	40.69	12,977	+0.36(+0.90%)
Nov 25, 2013	40.48	40.49	40.32	40.32	11,660	-0.03(-0.09%)
Nov 22, 2013	40.17	40.36	40.02	40.36	9,166	+0.29(+0.73%)
Nov 21, 2013	39.57	40.07	39.56	40.07	16,820	+0.57(+1.45%)
Nov 20, 2013	39.48	39.70	39.48	39.49	7,325	-0.11(-0.27%)
Nov 19, 2013	39.73	39.85	39.60	39.60	5,595	-0.10(-0.25%)
Nov 18, 2013	40.08	40.08	39.68	39.70	17,686	-0.15(-0.39%)
Nov 15, 2013	39.75	39.88	39.67	39.85	13,829	+0.04(+0.10%)
Nov 14, 2013	39.67	39.82	39.54	39.82	27,092	+0.53(+1.36%)
Nov 12, 2013	39.31	39.42	39.24	39.28	8,818	-0.16(-0.40%)
Nov 11, 2013	39.41	39.48	39.23	39.44	23,430	-0.04(-0.11%)
Nov 08, 2013	38.88	39.48	38.88	39.48	16,964	+0.53(+1.36%)
Nov 07, 2013	39.67	39.67	38.90	38.96	8,962	-0.55(-1.39%)
Nov 06, 2013	39.73	39.73	39.44	39.51	4,311	-0.12(-0.30%)
Nov 05, 2013	39.45	39.62	39.36	39.62	24,960	+0.07(+0.17%)
Nov 04, 2013	39.36	39.59	39.35	39.56	20,509	+0.39(+0.99%)
Nov 01, 2013	40.31	40.31	38.90	39.17	12,524	-0.13(-0.33%)
Oct 31, 2013	39.50	39.58	39.21	39.30	4,091	-0.30(-0.76%)
Oct 30, 2013	39.90	39.90	39.50	39.60	6,299	-0.22(-0.54%)
Oct 29, 2013	39.90	39.90	39.62	39.82	11,514	+0.14(+0.35%)
Oct 28, 2013	39.74	39.76	39.59	39.68	16,320	+0.01(+0.03%)
Oct 25, 2013	39.72	39.72	39.58	39.67	14,488	-0.02(-0.05%)
Oct 24, 2013	39.52	39.69	39.45	39.69	12,835	+0.20(+0.52%)
Oct 23, 2013	39.48	39.55	39.37	39.48	12,819	-0.17(-0.42%)
Oct 22, 2013	39.70	39.82	39.61	39.65	11,233	+0.14(+0.36%)
Oct 21, 2013	39.65	39.67	39.49	39.51	23,901	-0.07(-0.18%)
Oct 18, 2013	39.39	39.58	39.23	39.58	17,853	+0.50(+1.28%)
Oct 17, 2013	38.65	39.08	38.65	39.08	14,272	+0.36(+0.92%)
Oct 16, 2013	38.59	38.77	38.59	38.72	29,690	+0.38(+1.00%)
Oct 15, 2013	38.61	38.63	38.33	38.34	12,689	-0.24(-0.62%)
Oct 14, 2013	38.35	38.66	38.28	38.58	12,080	+0.18(+0.47%)
Oct 11, 2013	37.86	38.42	37.83	38.40	16,044	+0.49(+1.29%)
Oct 10, 2013	37.50	37.91	37.50	37.91	30,354	+0.68(+1.84%)
Oct 09, 2013	37.20	37.26	36.97	37.22	6,071	+0.12(+0.31%)
Oct 08, 2013	37.53	37.53	37.11	37.11	10,383	-0.53(-1.41%)
Oct 07, 2013	37.56	37.67	37.56	37.64	2,189	-0.28(-0.73%)
Oct 04, 2013	37.71	37.98	37.64	37.91	6,868	+0.22(+0.57%)
Oct 03, 2013	37.96	37.96	37.62	37.70	15,881	-0.38(-0.99%)
Oct 02, 2013	38.09	38.17	38.03	38.07	5,006	-0.18(-0.46%)
Oct 01, 2013	38.04	38.30	38.04	38.25	12,250	+0.35(+0.92%)
Sep 27, 2013	37.87	37.99	37.87	37.90	6,153	+0.02(+0.05%)
Sep 26, 2013	38.00	38.17	37.88	37.88	11,748	-0.02(-0.05%)
Sep 25, 2013	37.97	38.19	37.90	37.90	11,630	-0.11(-0.29%)
Sep 24, 2013	37.90	38.18	37.75	38.01	14,019	+0.17(+0.44%)
Sep 23, 2013	37.93	37.93	36.82	37.84	9,921	-0.04(-0.11%)
Sep 20, 2013	37.91	37.95	37.80	37.89	9,496	+0.07(+0.20%)
Sep 19, 2013	38.03	38.03	37.77	37.81	11,523	-0.08(-0.22%)
Sep 18, 2013	37.37	38.00	37.28	37.90	7,232	+0.44(+1.18%)
Sep 17, 2013	37.30	37.48	37.28	37.45	5,672	+0.27(+0.72%)
Sep 16, 2013	37.01	37.31	37.18	37.18	16,801	+0.18(+0.48%)
Sep 13, 2013	37.01	37.06	37.00	37.01	1,641	-0.00(-0.01%)
Sep 12, 2013	37.14	37.16	36.97	37.01	30,301	-0.27(-0.72%)
Sep 11, 2013	37.06	37.28	37.00	37.28	7,622	+0.28(+0.77%)
Sep 10, 2013	36.92	37.01	36.84	37.00	33,900	+0.45(+1.23%)
Sep 09, 2013	36.31	36.55	36.31	36.55	3,204	+0.28(+0.77%)
Sep 06, 2013	36.30	36.33	35.87	36.27	8,077	+0.08(+0.21%)
Sep 05, 2013	36.19	36.19	36.19	36.19	1,335	+0.16(+0.44%)
Sep 04, 2013	35.82	36.03	35.71	36.03	4,667	+0.26(+0.74%)
Sep 03, 2013	36.15	36.25	35.57	35.77	5,737	+0.03(+0.09%)
Aug 30, 2013	36.25	36.25	35.73	35.73	2,983	-0.47(-1.31%)
Aug 29, 2013	35.98	36.32	35.98	36.21	2,284	+0.17(+0.46%)
Aug 28, 2013	35.91	36.04	35.85	36.04	907	+0.17(+0.46%)
Aug 27, 2013	36.28	36.41	35.88	35.88	8,572	-0.84(-2.29%)
Aug 26, 2013	36.86	36.87	36.72	36.72	4,530	+0.06(+0.15%)
Aug 23, 2013	36.84	36.84	36.59	36.66	6,248	-0.06(-0.15%)
Aug 22, 2013	36.44	37.20	36.19	36.72	3,234	+0.47(+1.30%)
Aug 21, 2013	36.39	36.52	36.24	36.24	3,982	-0.30(-0.83%)
Aug 20, 2013	36.13	36.56	36.13	36.55	2,484	+0.44(+1.22%)
Aug 19, 2013	36.30	36.30	36.10	36.11	12,201	-0.22(-0.59%)
Aug 16, 2013	36.38	36.49	36.26	36.32	15,991	-0.32(-0.87%)
Aug 15, 2013	36.70	36.70	36.52	36.64	4,876	-0.49(-1.32%)
Aug 14, 2013	37.17	37.22	37.10	37.13	13,824	-0.14(-0.38%)
Aug 13, 2013	37.24	37.27	37.04	37.27	6,740	+0.05(+0.14%)
Aug 12, 2013	36.91	37.22	36.91	37.22	5,723	+0.08(+0.23%)
Aug 09, 2013	37.13	37.18	37.10	37.14	5,848	+0.02(+0.04%)
Aug 08, 2013	37.23	37.25	37.12	37.12	2,379	+0.19(+0.51%)
Aug 07, 2013	37.12	37.12	36.93	36.93	1,304	-0.25(-0.68%)
Aug 06, 2013	37.42	37.43	37.11	37.18	6,961	-0.25(-0.68%)
Aug 05, 2013	37.30	37.44	37.30	37.44	8,259	+0.06(+0.16%)
Aug 02, 2013	37.27	37.38	37.26	37.38	7,952	+0.04(+0.10%)
Aug 01, 2013	37.19	37.35	37.19	37.34	8,570	+0.46(+1.24%)
Jul 31, 2013	37.02	37.15	36.88	36.88	3,684	+0.00(+0.01%)
Jul 30, 2013	37.00	37.02	36.86	36.88	7,390	+0.09(+0.25%)
Jul 29, 2013	37.07	37.09	36.79	36.79	3,805	-0.31(-0.84%)
Jul 26, 2013	37.11	37.15	36.94	37.10	10,748	-0.22(-0.60%)
Jul 25, 2013	37.20	37.36	37.13	37.32	31,715	+0.21(+0.56%)
Jul 24, 2013	37.40	37.41	37.08	37.12	63,551	-0.25(-0.66%)
Jul 23, 2013	37.51	37.51	37.33	37.36	8,138	-0.05(-0.13%)
Jul 22, 2013	37.31	37.41	37.31	37.41	2,447	+0.13(+0.35%)
Jul 19, 2013	37.27	37.28	37.18	37.28	3,067	-0.04(-0.09%)
Jul 18, 2013	37.00	37.37	37.00	37.31	10,228	+0.38(+1.04%)
Jul 17, 2013	36.95	37.00	36.93	36.93	2,816	+0.06(+0.18%)
Jul 16, 2013	36.98	36.98	36.87	36.87	23,191	-0.14(-0.37%)
Jul 15, 2013	36.81	37.01	36.79	37.00	23,321	+0.22(+0.61%)
Jul 12, 2013	36.72	36.86	36.72	36.78	4,811	+0.05(+0.14%)
Jul 11, 2013	36.79	37.38	36.61	36.73	9,234	+0.37(+1.02%)
Jul 10, 2013	36.28	36.37	36.22	36.36	10,913	+0.11(+0.31%)
Jul 09, 2013	36.13	36.31	35.86	36.25	13,766	+0.39(+1.08%)
Jul 08, 2013	35.86	36.02	35.80	35.86	9,250	+0.36(+1.02%)
Jul 05, 2013	36.09	36.09	35.32	35.50	5,078	+0.38(+1.09%)
Jul 03, 2013	35.04	35.76	35.03	35.11	3,587	+0.18(+0.51%)
Jul 02, 2013	35.11	35.51	34.94	34.94	5,157	-0.08(-0.23%)
Jul 01, 2013	35.09	35.24	35.02	35.02	19,402	+0.30(+0.85%)
Jun 28, 2013	34.72	34.72	34.72	34.72	301	+0.55(+1.60%)
Jun 26, 2013	34.31	34.31	34.16	34.17	2,992	+0.24(+0.72%)
Jun 25, 2013	33.93	33.95	33.88	33.93	1,469	+0.23(+0.69%)
Jun 24, 2013	33.83	33.83	33.58	33.70	11,737	-0.34(-1.00%)
Jun 21, 2013	33.99	34.11	33.81	34.04	12,013	+0.08(+0.22%)
Jun 20, 2013	34.33	34.33	33.95	33.97	7,344	-0.87(-2.49%)
Jun 19, 2013	35.27	35.27	34.83	34.83	9,013	-0.47(-1.34%)
Jun 18, 2013	35.00	35.38	34.96	35.31	7,139	+0.41(+1.19%)
Jun 17, 2013	34.92	34.99	34.89	34.89	3,466	+0.25(+0.71%)
Jun 14, 2013	34.92	34.95	34.53	34.65	9,519	-0.12(-0.33%)
Jun 13, 2013	34.32	34.76	34.32	34.76	6,269	+0.40(+1.18%)
Jun 12, 2013	34.82	34.82	34.36	34.36	6,882	-0.40(-1.16%)
Jun 11, 2013	34.67	34.92	34.56	34.76	13,478	-0.28(-0.81%)
Jun 10, 2013	34.86	35.06	34.86	35.05	8,823	+0.14(+0.41%)
Jun 07, 2013	34.70	34.91	34.70	34.91	15,447	+0.37(+1.07%)
Jun 06, 2013	34.36	34.54	34.25	34.54	4,483	+0.11(+0.31%)
Jun 05, 2013	34.67	34.69	34.42	34.43	1,880	-0.09(-0.26%)
Jun 04, 2013	35.10	35.20	34.52	34.52	4,704	-0.10(-0.30%)