Russell 3000 Vanguard (NQ: VTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	84.88	84.88	84.22	84.38	21,195	-0.40(-0.48%)
May 28, 2015	84.84	84.87	84.52	84.78	16,808	-0.16(-0.18%)
May 27, 2015	84.40	84.98	84.19	84.94	5,328	+0.80(+0.96%)
May 26, 2015	84.96	84.96	83.99	84.13	4,871	-0.88(-1.04%)
May 22, 2015	85.00	85.02	85.02	85.02	13,585	-0.16(-0.19%)
May 21, 2015	85.00	85.33	85.00	85.18	11,284	+0.13(+0.15%)
May 20, 2015	85.21	85.36	84.96	85.05	12,176	+0.03(+0.04%)
May 19, 2015	85.06	85.27	84.91	85.02	29,013	-0.15(-0.17%)
May 18, 2015	84.84	85.16	84.75	85.16	7,962	+0.43(+0.51%)
May 15, 2015	84.99	84.99	84.56	84.73	37,227	+0.09(+0.10%)
May 14, 2015	84.29	84.67	84.18	84.64	8,904	+0.74(+0.89%)
May 13, 2015	84.23	84.23	83.84	83.90	3,274	+0.03(+0.03%)
May 12, 2015	83.79	83.93	83.28	83.87	10,185	-0.27(-0.32%)
May 11, 2015	84.53	84.53	84.14	84.14	4,818	-0.31(-0.37%)
May 08, 2015	84.17	84.54	84.17	84.45	6,907	+0.99(+1.19%)
May 07, 2015	82.72	83.47	82.72	83.46	8,701	+0.70(+0.85%)
May 06, 2015	83.62	83.62	82.67	82.76	3,603	-0.58(-0.70%)
May 05, 2015	84.40	84.40	83.32	83.34	5,133	-1.03(-1.22%)
May 04, 2015	84.03	84.57	84.03	84.37	10,283	+0.45(+0.53%)
May 01, 2015	83.52	83.94	83.52	83.92	4,676	+0.83(+0.99%)
Apr 30, 2015	83.97	83.97	82.89	83.10	9,887	-1.00(-1.19%)
Apr 29, 2015	84.16	84.30	83.82	84.09	49,085	-0.36(-0.42%)
Apr 28, 2015	84.35	84.47	83.93	84.45	6,669	+0.21(+0.25%)
Apr 27, 2015	85.06	85.06	84.24	84.24	4,481	-0.40(-0.47%)
Apr 24, 2015	84.81	84.81	84.50	84.64	41,244	-0.07(-0.08%)
Apr 23, 2015	84.22	84.74	84.20	84.71	2,093	+0.39(+0.46%)
Apr 22, 2015	83.92	84.32	83.73	84.32	1,755	+0.47(+0.55%)
Apr 21, 2015	84.18	84.18	83.84	83.85	3,931	-0.07(-0.08%)
Apr 20, 2015	83.77	84.15	83.77	83.92	3,073	+0.66(+0.80%)
Apr 17, 2015	84.26	84.26	83.03	83.26	2,656	-1.13(-1.34%)
Apr 16, 2015	84.23	84.47	84.09	84.39	4,065	+0.03(+0.03%)
Apr 15, 2015	84.25	84.55	84.18	84.36	10,029	+0.46(+0.54%)
Apr 14, 2015	83.78	84.00	83.53	83.91	10,648	+0.09(+0.11%)
Apr 13, 2015	84.18	84.32	83.77	83.81	6,552	-0.30(-0.36%)
Apr 10, 2015	83.84	84.14	83.84	84.11	29,127	+0.66(+0.79%)
Apr 09, 2015	83.39	83.46	83.18	83.45	1,173	+0.15(+0.18%)
Apr 08, 2015	83.06	83.45	82.97	83.30	2,664	+0.07(+0.08%)
Apr 07, 2015	83.48	83.56	83.23	83.23	17,142	-0.03(-0.03%)
Apr 06, 2015	82.43	83.51	82.43	83.26	6,405	+0.38(+0.46%)
Apr 02, 2015	82.49	82.88	82.88	82.88	9,057	+0.63(+0.77%)
Apr 01, 2015	83.08	83.08	82.24	82.24	11,380	-0.64(-0.77%)
Mar 31, 2015	83.22	83.22	82.83	82.88	2,188	-0.61(-0.73%)
Mar 30, 2015	82.81	83.49	82.81	83.49	2,191	+1.08(+1.31%)
Mar 27, 2015	82.24	82.42	82.19	82.42	10,368	+0.27(+0.32%)
Mar 26, 2015	81.93	82.52	81.88	82.15	6,810	-0.30(-0.36%)
Mar 25, 2015	83.88	83.88	82.45	82.45	4,405	-1.25(-1.49%)
Mar 24, 2015	83.97	84.19	83.70	83.70	5,181	-0.47(-0.55%)
Mar 23, 2015	84.37	84.46	84.16	84.16	8,690	-0.20(-0.24%)
Mar 20, 2015	84.11	84.42	84.11	84.37	10,364	+0.87(+1.04%)
Mar 19, 2015	83.64	83.64	83.36	83.50	2,166	-0.24(-0.28%)
Mar 18, 2015	82.83	83.94	82.69	83.73	3,805	+0.82(+0.99%)
Mar 17, 2015	82.84	82.91	82.84	82.91	2,162	+0.08(+0.09%)
Mar 16, 2015	82.25	82.83	82.25	82.83	1,704	+0.98(+1.20%)
Mar 13, 2015	82.49	82.49	81.53	81.85	3,616	-0.35(-0.43%)
Mar 12, 2015	81.87	82.21	81.87	82.21	1,776	+0.70(+0.85%)
Mar 11, 2015	81.64	81.64	81.36	81.51	4,666	+0.09(+0.11%)
Mar 10, 2015	82.27	82.27	81.43	81.43	1,423	-1.38(-1.67%)
Mar 09, 2015	82.64	82.87	82.59	82.81	6,622	+0.42(+0.51%)
Mar 06, 2015	83.30	83.33	82.38	82.38	5,143	-1.17(-1.40%)
Mar 05, 2015	83.68	83.68	83.49	83.55	3,143	+0.15(+0.17%)
Mar 04, 2015	83.20	83.46	83.18	83.41	1,349	-0.34(-0.41%)
Mar 03, 2015	84.00	84.00	83.52	83.75	9,355	-0.26(-0.31%)
Mar 02, 2015	83.69	84.01	83.69	84.01	3,165	+0.41(+0.49%)
Feb 27, 2015	83.81	83.91	83.61	83.61	3,285	-0.22(-0.27%)
Feb 26, 2015	83.85	84.02	83.70	83.83	9,627	-0.18(-0.21%)
Feb 25, 2015	83.86	84.16	83.86	84.01	1,809	-0.03(-0.04%)
Feb 24, 2015	83.73	84.04	83.73	84.04	6,151	+0.22(+0.27%)
Feb 23, 2015	83.75	83.82	83.53	83.82	13,050	+0.19(+0.23%)
Feb 20, 2015	83.10	83.65	82.82	83.63	3,087	+0.36(+0.43%)
Feb 19, 2015	83.28	83.37	83.06	83.27	4,728	+0.00(+0.00%)
Feb 18, 2015	83.13	83.29	83.13	83.27	8,799	+0.02(+0.03%)
Feb 17, 2015	83.25	83.35	82.91	83.25	7,633	+0.09(+0.10%)
Feb 13, 2015	82.94	83.16	83.16	83.16	1,864	+0.51(+0.62%)
Feb 12, 2015	82.46	82.64	82.46	82.64	2,054	+0.71(+0.87%)
Feb 11, 2015	81.96	82.11	81.68	81.93	1,532	-0.10(-0.13%)
Feb 10, 2015	81.24	82.03	81.24	82.03	2,031	+1.00(+1.23%)
Feb 09, 2015	81.11	81.47	81.04	81.04	2,895	-0.39(-0.47%)
Feb 06, 2015	81.97	82.16	81.43	81.43	2,593	-0.17(-0.21%)
Feb 05, 2015	81.04	81.60	81.04	81.60	11,257	+0.76(+0.94%)
Feb 04, 2015	80.90	81.31	80.83	80.83	10,475	-0.39(-0.48%)
Feb 03, 2015	80.34	81.22	80.34	81.22	14,029	+2.08(+2.62%)
Feb 02, 2015	79.21	79.43	78.85	79.14	4,674	-0.19(-0.24%)
Jan 30, 2015	79.37	79.82	79.34	79.34	1,838	-0.36(-0.45%)
Jan 29, 2015	79.43	79.69	78.99	79.69	3,750	+0.21(+0.27%)
Jan 28, 2015	81.16	81.16	79.48	79.48	12,230	-1.06(-1.31%)
Jan 27, 2015	80.70	80.83	80.32	80.53	4,744	-0.75(-0.93%)
Jan 26, 2015	81.11	81.36	80.92	81.29	4,403	+0.04(+0.05%)
Jan 23, 2015	81.37	81.40	81.25	81.25	2,337	-0.25(-0.31%)
Jan 22, 2015	80.82	81.50	80.80	81.50	2,782	+1.22(+1.52%)
Jan 21, 2015	79.61	80.47	79.61	80.28	3,590	+0.38(+0.48%)
Jan 20, 2015	80.15	80.15	79.38	79.90	60,863	+0.48(+0.61%)
Jan 16, 2015	78.71	79.48	78.65	79.42	4,099	+0.46(+0.59%)
Jan 15, 2015	79.89	79.96	78.89	78.95	8,275	-0.64(-0.80%)
Jan 14, 2015	79.19	79.59	78.97	79.59	8,714	-0.29(-0.37%)
Jan 13, 2015	80.79	81.24	79.63	79.88	11,937	-0.30(-0.37%)
Jan 12, 2015	80.94	80.94	80.94	80.18	2,300	-0.74(-0.91%)
Jan 09, 2015	81.12	81.12	80.76	80.91	6,161	-0.37(-0.45%)
Jan 08, 2015	80.51	81.40	80.51	81.28	6,395	+1.30(+1.63%)
Jan 07, 2015	79.85	80.01	79.64	79.98	7,434	+0.91(+1.15%)
Jan 06, 2015	80.05	80.05	78.76	79.07	10,495	-0.79(-0.99%)
Jan 05, 2015	80.95	81.15	79.80	79.86	22,447	-0.98(-1.21%)
Jan 02, 2015	81.76	81.76	80.82	80.84	2,111	-0.81(-0.99%)
Dec 31, 2014	82.26	81.65	81.65	81.65	2,213	-0.54(-0.66%)
Dec 30, 2014	82.26	82.29	82.13	82.19	2,867	-0.37(-0.44%)
Dec 29, 2014	82.46	82.61	82.40	82.56	12,272	+0.05(+0.06%)
Dec 26, 2014	82.31	82.54	82.29	82.51	6,921	+0.26(+0.31%)
Dec 24, 2014	82.28	82.25	82.25	82.25	4,311	+0.11(+0.14%)
Dec 23, 2014	82.28	82.28	82.09	82.14	3,997	+0.29(+0.36%)
Dec 22, 2014	81.82	81.85	81.57	81.85	6,340	+0.12(+0.14%)
Dec 19, 2014	81.61	81.83	81.26	81.73	7,476	+0.77(+0.96%)
Dec 18, 2014	80.65	80.95	80.36	80.95	9,831	+1.70(+2.15%)
Dec 17, 2014	78.31	79.25	78.11	79.25	5,548	+0.43(+0.55%)
Dec 16, 2014	78.32	79.19	78.18	78.82	3,172	+0.29(+0.38%)
Dec 15, 2014	79.48	79.48	78.10	78.53	14,082	-0.43(-0.54%)
Dec 12, 2014	79.85	79.85	78.95	78.95	7,821	-1.52(-1.89%)
Dec 11, 2014	80.12	80.64	80.12	80.47	5,627	+0.58(+0.73%)
Dec 10, 2014	81.12	81.12	79.89	79.89	10,847	-1.05(-1.30%)
Dec 09, 2014	80.45	80.94	80.29	80.94	7,763	-0.07(-0.08%)
Dec 08, 2014	81.66	81.68	80.85	81.01	4,016	-0.67(-0.83%)
Dec 05, 2014	81.68	81.68	81.66	81.69	5,001	+0.26(+0.31%)
Dec 04, 2014	81.59	81.59	81.43	81.43	1,200	-0.21(-0.26%)
Dec 03, 2014	81.34	81.69	81.23	81.64	6,792	+0.49(+0.60%)
Dec 02, 2014	80.76	81.15	80.76	81.15	4,061	+0.41(+0.50%)
Dec 01, 2014	84.49	84.49	80.62	80.75	14,259	-0.61(-0.74%)
Nov 28, 2014	81.65	81.72	81.35	81.35	2,797	-0.24(-0.29%)
Nov 26, 2014	81.52	81.59	81.59	81.59	8,200	+0.12(+0.15%)
Nov 25, 2014	81.51	81.51	81.35	81.47	832	-0.03(-0.04%)
Nov 24, 2014	81.38	81.51	81.34	81.51	3,652	+0.37(+0.45%)
Nov 21, 2014	81.45	81.45	81.05	81.14	5,735	+0.49(+0.60%)
Nov 20, 2014	80.26	80.77	80.26	80.65	9,686	+0.12(+0.15%)
Nov 19, 2014	80.67	80.67	80.35	80.53	2,737	-0.31(-0.38%)
Nov 18, 2014	80.35	80.85	80.35	80.84	8,451	+0.73(+0.92%)
Nov 17, 2014	80.17	80.23	80.07	80.11	1,684	-0.13(-0.16%)
Nov 14, 2014	80.26	80.26	80.21	80.23	3,226	+0.07(+0.08%)
Nov 13, 2014	80.39	80.39	80.05	80.17	13,187	-0.17(-0.21%)
Nov 12, 2014	80.04	80.34	80.04	80.34	4,531	+0.08(+0.10%)
Nov 11, 2014	80.11	80.26	80.11	80.26	1,765	+0.15(+0.19%)
Nov 10, 2014	80.12	80.17	79.91	80.11	7,391	+0.11(+0.14%)
Nov 07, 2014	79.88	80.00	79.74	80.00	10,206	+0.21(+0.27%)
Nov 06, 2014	79.65	79.78	79.38	79.78	8,005	+0.29(+0.37%)
Nov 05, 2014	79.77	79.77	79.30	79.49	2,999	+0.41(+0.51%)
Nov 04, 2014	79.21	79.30	78.77	79.08	4,214	-0.26(-0.33%)
Nov 03, 2014	79.66	79.66	79.35	79.35	3,781	+0.09(+0.12%)
Oct 31, 2014	79.27	79.31	79.05	79.25	2,180	+0.82(+1.04%)
Oct 30, 2014	77.89	78.44	77.89	78.43	3,103	+0.48(+0.61%)
Oct 29, 2014	78.18	78.18	77.61	77.96	3,771	-0.09(-0.11%)
Oct 28, 2014	77.48	78.04	77.48	78.04	6,729	+0.95(+1.23%)
Oct 27, 2014	77.31	77.03	76.91	77.10	8,243	+0.06(+0.08%)
Oct 24, 2014	76.85	77.09	76.47	77.03	2,091	+0.13(+0.17%)
Oct 23, 2014	76.50	76.91	76.50	76.91	1,057	+0.50(+0.66%)
Oct 22, 2014	76.60	76.65	76.40	76.40	3,983	+0.12(+0.16%)
Oct 21, 2014	75.46	76.35	75.46	76.28	5,152	+1.41(+1.88%)
Oct 20, 2014	74.27	74.87	74.27	74.87	4,728	+0.71(+0.96%)
Oct 17, 2014	74.39	74.47	73.89	74.17	4,910	+0.83(+1.13%)
Oct 16, 2014	72.12	73.70	72.12	73.34	3,915	+0.05(+0.07%)
Oct 15, 2014	72.89	73.29	71.64	73.29	9,244	-0.73(-0.98%)
Oct 14, 2014	73.87	74.34	73.59	74.01	1,589	+0.16(+0.22%)
Oct 13, 2014	74.54	74.61	73.85	73.85	10,467	-1.48(-1.96%)
Oct 10, 2014	75.27	75.37	74.98	75.33	4,108	-0.15(-0.19%)
Oct 09, 2014	76.97	76.97	75.46	75.47	4,454	-0.25(-0.33%)
Oct 08, 2014	75.86	75.86	75.64	75.72	2,462	-0.25(-0.33%)
Oct 07, 2014	76.60	76.60	75.97	75.97	1,958	-1.01(-1.31%)
Oct 06, 2014	77.44	77.46	76.96	76.97	2,337	-0.09(-0.11%)
Oct 03, 2014	77.14	77.19	77.06	77.06	958	+0.77(+1.00%)
Oct 02, 2014	75.60	76.29	75.59	76.29	2,133	-0.10(-0.13%)
Oct 01, 2014	76.89	76.89	76.12	76.39	11,463	-0.87(-1.13%)
Sep 30, 2014	77.43	77.43	77.26	77.26	9,162	-0.35(-0.45%)
Sep 29, 2014	77.13	77.61	77.13	77.61	818	-0.12(-0.15%)
Sep 26, 2014	77.32	77.77	77.31	77.73	3,404	+0.51(+0.66%)
Sep 25, 2014	78.08	78.08	77.22	77.22	1,428	-0.95(-1.21%)
Sep 24, 2014	77.80	78.18	77.62	78.17	2,162	+0.14(+0.17%)
Sep 23, 2014	78.03	78.03	78.03	78.03	884	-0.26(-0.33%)
Sep 22, 2014	78.89	78.89	78.29	78.29	3,196	-0.57(-0.72%)
Sep 19, 2014	79.31	79.31	78.85	78.86	2,958	-0.02(-0.03%)
Sep 18, 2014	78.90	78.90	78.88	78.88	1,831	-0.19(-0.24%)
Sep 17, 2014	78.87	79.07	78.58	79.07	3,232	+0.45(+0.57%)
Sep 16, 2014	77.99	78.69	77.99	78.63	6,440	+0.55(+0.70%)
Sep 15, 2014	78.40	78.40	77.98	78.08	3,174	-0.20(-0.26%)
Sep 12, 2014	78.75	78.75	78.08	78.28	7,585	-0.45(-0.57%)
Sep 11, 2014	78.37	78.73	78.37	78.73	2,047	+0.18(+0.23%)
Sep 10, 2014	78.43	78.57	78.14	78.55	16,791	+0.24(+0.30%)
Sep 09, 2014	78.72	78.73	78.32	78.32	5,656	-0.62(-0.78%)
Sep 08, 2014	79.11	79.11	78.69	78.94	1,622	-0.11(-0.14%)
Sep 05, 2014	78.71	79.05	78.71	79.05	1,003	+0.48(+0.61%)
Sep 04, 2014	79.18	79.18	78.57	78.57	2,020	-0.25(-0.32%)
Sep 03, 2014	79.16	79.16	78.81	78.82	941	-0.06(-0.08%)
Sep 02, 2014	78.87	78.88	78.70	78.88	2,904	+0.04(+0.05%)
Aug 29, 2014	78.85	78.85	78.85	78.85	470	+0.25(+0.32%)
Aug 28, 2014	78.59	78.59	78.59	78.59	230	-0.16(-0.21%)
Aug 27, 2014	78.75	78.76	78.75	78.76	576	+0.01(+0.01%)
Aug 26, 2014	78.82	78.83	78.75	78.75	3,190	+0.14(+0.17%)
Aug 25, 2014	78.46	78.77	78.46	78.61	3,099	+0.27(+0.35%)
Aug 22, 2014	78.32	78.34	78.17	78.34	950	+0.03(+0.03%)
Aug 21, 2014	78.29	78.31	78.25	78.31	1,567	+0.30(+0.38%)
Aug 20, 2014	78.02	78.02	78.02	78.02	525	+0.04(+0.05%)
Aug 19, 2014	77.70	77.98	77.70	77.98	2,185	+0.46(+0.59%)
Aug 18, 2014	77.34	77.58	77.34	77.52	1,059	+0.76(+0.99%)
Aug 15, 2014	76.55	76.77	76.55	76.77	455	-0.02(-0.02%)
Aug 14, 2014	76.60	76.78	76.60	76.78	749	+0.21(+0.28%)
Aug 13, 2014	76.33	76.60	76.25	76.57	9,914	+0.60(+0.78%)
Aug 12, 2014	76.16	76.25	75.87	75.98	6,827	-0.37(-0.49%)
Aug 11, 2014	76.28	76.37	76.28	76.35	3,824	+0.61(+0.81%)
Aug 08, 2014	75.27	75.74	75.17	75.74	975	+0.70(+0.93%)
Aug 07, 2014	75.02	75.04	75.02	75.04	1,938	-0.43(-0.56%)
Aug 06, 2014	75.31	75.49	75.30	75.47	1,690	+0.23(+0.31%)
Aug 05, 2014	75.93	75.96	75.24	75.24	2,414	-0.82(-1.08%)
Aug 04, 2014	75.74	76.06	75.54	76.06	11,428	+0.48(+0.63%)
Aug 01, 2014	75.65	75.94	75.16	75.59	7,556	-0.20(-0.27%)
Jul 31, 2014	76.51	76.51	75.79	75.79	17,881	-1.33(-1.73%)
Jul 30, 2014	77.54	77.54	77.12	77.12	756	-0.10(-0.13%)
Jul 29, 2014	77.73	77.73	77.23	77.23	915	-0.28(-0.36%)
Jul 28, 2014	77.57	77.57	77.51	77.51	484	+0.01(+0.01%)
Jul 25, 2014	77.46	77.56	77.46	77.50	1,043	-0.43(-0.56%)
Jul 24, 2014	78.08	78.08	77.93	77.93	1,345	-0.01(-0.01%)
Jul 23, 2014	77.97	77.97	77.86	77.94	1,451	+0.11(+0.14%)
Jul 22, 2014	77.69	77.83	77.67	77.83	2,032	+0.47(+0.60%)
Jul 21, 2014	77.08	77.36	77.08	77.36	1,384	-0.21(-0.27%)
Jul 18, 2014	77.40	77.57	77.38	77.57	959	+0.21(+0.28%)
Jul 17, 2014	77.40	77.40	77.35	77.36	2,771	-0.36(-0.46%)
Jul 16, 2014	77.71	77.74	77.52	77.72	2,390	+0.25(+0.32%)
Jul 15, 2014	77.35	77.47	77.35	77.47	654	-0.15(-0.20%)
Jul 14, 2014	77.63	77.63	77.63	77.63	421	+0.51(+0.66%)
Jul 11, 2014	77.18	77.18	77.12	77.12	1,072	-0.23(-0.30%)
Jul 09, 2014	77.46	77.35	77.35	77.35	152	+0.21(+0.27%)
Jul 08, 2014	77.66	77.66	77.09	77.14	1,362	-0.60(-0.77%)
Jul 07, 2014	77.97	77.97	77.71	77.74	3,431	-0.29(-0.37%)
Jul 03, 2014	78.04	78.03	78.03	78.03	823	+0.28(+0.36%)
Jul 02, 2014	77.88	77.88	77.74	77.74	1,025	-0.08(-0.10%)
Jul 01, 2014	77.52	78.01	77.52	77.82	3,959	+0.60(+0.77%)
Jun 30, 2014	77.24	77.28	77.23	77.23	1,140	+0.18(+0.23%)
Jun 27, 2014	77.01	77.05	77.01	77.05	2,199	+0.06(+0.08%)
Jun 26, 2014	76.72	77.03	76.72	76.99	3,165	-0.10(-0.13%)
Jun 25, 2014	76.58	77.11	76.58	77.09	2,961	+0.37(+0.49%)
Jun 24, 2014	77.23	77.45	76.72	76.72	1,831	-0.54(-0.70%)
Jun 23, 2014	77.40	77.46	77.20	77.26	3,433	+0.07(+0.09%)
Jun 20, 2014	77.21	77.21	77.17	77.19	2,034	+0.15(+0.20%)
Jun 19, 2014	77.14	77.14	76.82	77.04	11,357	+0.20(+0.26%)
Jun 18, 2014	76.52	76.83	76.39	76.83	2,688	+0.42(+0.56%)
Jun 17, 2014	76.11	76.41	76.06	76.41	3,647	+0.33(+0.43%)
Jun 16, 2014	76.08	76.08	76.08	76.08	300	+0.01(+0.01%)
Jun 13, 2014	76.15	76.15	75.93	76.07	2,941	+0.20(+0.27%)
Jun 12, 2014	76.15	76.18	75.82	75.87	2,142	-0.50(-0.65%)
Jun 11, 2014	76.50	76.50	76.33	76.37	2,883	-0.27(-0.35%)
Jun 10, 2014	76.51	76.64	76.51	76.64	643	+0.14(+0.18%)
Jun 06, 2014	76.36	76.53	76.36	76.50	2,923	+0.34(+0.44%)
Jun 05, 2014	75.80	76.17	75.67	76.17	32,526	+0.59(+0.78%)
Jun 04, 2014	75.57	75.58	75.54	75.58	2,512	+0.17(+0.23%)
Jun 03, 2014	75.23	75.44	75.17	75.40	4,160	-0.02(-0.03%)