Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	66.91	68.75	66.91	68.75	2,205,818	+2.10(+3.16%)
Jan 28, 2016	67.41	67.61	66.39	66.65	537,204	-0.21(-0.31%)
Jan 27, 2016	67.45	68.10	66.50	66.85	468,903	-0.90(-1.33%)
Jan 26, 2016	66.67	67.82	66.52	67.75	447,047	+1.38(+2.09%)
Jan 25, 2016	67.38	67.62	66.31	66.37	942,501	-1.44(-2.12%)
Jan 22, 2016	67.17	67.93	67.08	67.81	239,230	+1.66(+2.51%)
Jan 21, 2016	66.27	67.22	65.60	66.14	431,122	+0.02(+0.03%)
Jan 20, 2016	65.38	66.81	63.63	66.13	1,307,360	-0.19(-0.28%)
Jan 19, 2016	67.76	67.76	65.70	66.31	931,157	-0.79(-1.18%)
Jan 15, 2016	66.58	67.11	67.11	67.11	1,027,936	-1.20(-1.75%)
Jan 14, 2016	67.79	68.79	66.58	68.30	861,305	+0.82(+1.21%)
Jan 13, 2016	69.87	70.10	67.14	67.48	392,951	-2.15(-3.08%)
Jan 12, 2016	70.02	70.45	68.61	69.63	209,418	+0.17(+0.25%)
Jan 11, 2016	70.16	70.38	68.81	69.46	476,542	-0.42(-0.60%)
Jan 08, 2016	71.33	71.51	69.81	69.88	300,766	-1.02(-1.43%)
Jan 07, 2016	71.75	72.15	70.83	70.90	1,053,258	-1.96(-2.69%)
Jan 06, 2016	73.10	73.52	72.51	72.86	216,816	-1.21(-1.64%)
Jan 05, 2016	74.42	74.42	73.68	74.07	311,494	+0.08(+0.11%)
Jan 04, 2016	74.19	74.19	73.32	73.99	585,635	-1.32(-1.75%)
Dec 31, 2015	75.74	75.31	75.31	75.31	829,871	-0.60(-0.79%)
Dec 30, 2015	76.36	76.52	75.90	75.91	365,696	-0.64(-0.83%)
Dec 29, 2015	76.21	76.58	75.97	76.55	314,073	+0.71(+0.94%)
Dec 28, 2015	75.80	75.85	75.20	75.84	525,288	-0.33(-0.44%)
Dec 24, 2015	76.07	76.17	76.17	76.17	211,417	+0.14(+0.19%)
Dec 23, 2015	75.48	76.08	75.33	76.03	247,136	+0.99(+1.32%)
Dec 22, 2015	74.76	75.19	74.22	75.04	410,306	+0.61(+0.82%)
Dec 21, 2015	74.24	74.57	73.90	74.43	580,038	+0.52(+0.71%)
Dec 18, 2015	74.72	74.75	73.91	73.91	486,876	-0.94(-1.26%)
Dec 17, 2015	76.04	76.14	74.85	74.85	221,124	-0.95(-1.26%)
Dec 16, 2015	75.09	75.96	74.86	75.81	278,850	+1.08(+1.45%)
Dec 15, 2015	74.26	74.89	74.24	74.72	539,356	+0.99(+1.35%)
Dec 14, 2015	74.13	74.54	73.16	73.73	418,589	-0.52(-0.70%)
Dec 11, 2015	75.00	75.09	74.03	74.25	850,204	-1.48(-1.96%)
Dec 10, 2015	75.47	76.15	75.31	75.74	187,244	+0.26(+0.34%)
Dec 09, 2015	76.08	76.84	75.19	75.48	272,804	-0.78(-1.02%)
Dec 08, 2015	75.96	76.55	75.70	76.25	336,650	-0.35(-0.46%)
Dec 07, 2015	77.46	77.46	76.38	76.60	451,854	-1.09(-1.40%)
Dec 04, 2015	76.92	77.76	76.87	77.69	196,195	+0.82(+1.07%)
Dec 03, 2015	78.45	78.55	76.51	76.87	231,770	-1.27(-1.63%)
Dec 02, 2015	78.90	79.01	78.04	78.14	177,452	-0.83(-1.05%)
Dec 01, 2015	78.70	78.98	78.41	78.97	156,240	+0.64(+0.81%)
Nov 30, 2015	78.96	78.96	78.28	78.34	154,262	-0.39(-0.50%)
Nov 27, 2015	78.50	78.84	78.30	78.73	75,732	+0.22(+0.28%)
Nov 25, 2015	78.06	78.51	78.51	78.51	136,840	+0.45(+0.57%)
Nov 24, 2015	77.37	78.21	77.13	78.06	340,078	+0.43(+0.55%)
Nov 23, 2015	77.43	77.98	77.39	77.63	174,236	+0.21(+0.27%)
Nov 20, 2015	77.35	77.70	77.29	77.43	141,203	+0.34(+0.44%)
Nov 19, 2015	77.26	77.42	76.94	77.09	577,937	-0.23(-0.30%)
Nov 18, 2015	76.35	77.39	76.24	77.32	1,499,268	+1.20(+1.57%)
Nov 17, 2015	76.42	76.92	76.00	76.12	302,924	-0.18(-0.23%)
Nov 16, 2015	75.46	76.33	75.30	76.30	273,841	+0.72(+0.95%)
Nov 13, 2015	75.98	76.30	75.39	75.58	492,906	-0.55(-0.73%)
Nov 12, 2015	77.03	77.16	76.10	76.14	172,132	-1.39(-1.79%)
Nov 11, 2015	78.16	78.18	77.50	77.52	163,136	-0.55(-0.71%)
Nov 10, 2015	77.64	78.10	77.43	78.08	174,130	+0.20(+0.25%)
Nov 09, 2015	78.53	78.56	77.39	77.88	153,863	-0.79(-1.00%)
Nov 06, 2015	78.29	78.67	77.82	78.67	170,812	+0.15(+0.19%)
Nov 05, 2015	78.53	78.66	77.83	78.52	166,918	+0.02(+0.02%)
Nov 04, 2015	78.87	78.96	78.26	78.50	140,746	-0.10(-0.13%)
Nov 03, 2015	78.29	78.96	78.11	78.60	218,565	+0.19(+0.24%)
Nov 02, 2015	77.21	78.51	77.21	78.41	323,035	+1.34(+1.74%)
Oct 30, 2015	77.29	77.45	76.95	77.07	359,848	-0.14(-0.19%)
Oct 29, 2015	77.45	77.73	77.00	77.21	204,108	-0.54(-0.69%)
Oct 28, 2015	76.16	77.75	76.06	77.75	328,349	+1.67(+2.20%)
Oct 27, 2015	76.40	76.52	75.61	76.08	542,696	-0.65(-0.85%)
Oct 26, 2015	76.82	76.92	76.48	76.73	275,638	-0.19(-0.24%)
Oct 23, 2015	76.84	76.97	76.35	76.92	200,293	+0.59(+0.77%)
Oct 22, 2015	76.13	76.67	75.85	76.33	214,234	+0.57(+0.76%)
Oct 21, 2015	76.94	76.94	75.68	75.75	172,201	-1.04(-1.35%)
Oct 20, 2015	76.80	77.27	76.55	76.79	184,640	-0.07(-0.09%)
Oct 19, 2015	76.48	77.15	76.32	76.86	111,550	+0.10(+0.13%)
Oct 16, 2015	76.83	76.92	76.26	76.76	327,863	+0.04(+0.05%)
Oct 15, 2015	75.59	76.75	75.33	76.73	215,849	+1.25(+1.66%)
Oct 14, 2015	76.00	76.35	75.31	75.48	179,738	-0.51(-0.67%)
Oct 13, 2015	76.41	77.19	75.96	75.99	110,287	-0.81(-1.05%)
Oct 12, 2015	77.01	77.02	76.54	76.79	159,454	-0.20(-0.26%)
Oct 09, 2015	76.95	77.18	76.73	76.99	112,476	+0.15(+0.19%)
Oct 08, 2015	76.05	76.98	75.87	76.84	161,957	+0.70(+0.92%)
Oct 07, 2015	75.52	76.26	75.14	76.15	261,904	+0.96(+1.27%)
Oct 06, 2015	75.62	75.72	74.73	75.19	641,594	-0.44(-0.58%)
Oct 05, 2015	74.68	75.71	74.68	75.63	256,691	+1.54(+2.08%)
Oct 02, 2015	72.21	74.10	71.84	74.09	308,852	+1.14(+1.56%)
Oct 01, 2015	73.03	73.19	72.06	72.95	455,233	-0.06(-0.09%)
Sep 30, 2015	72.54	73.07	72.12	73.02	227,278	+1.16(+1.62%)
Sep 29, 2015	72.20	72.70	71.44	71.85	503,824	-0.31(-0.43%)
Sep 28, 2015	74.20	74.20	71.89	72.17	424,238	-2.34(-3.15%)
Sep 25, 2015	75.72	75.72	74.14	74.51	296,705	-0.55(-0.74%)
Sep 24, 2015	74.89	75.23	74.25	75.06	316,968	-0.40(-0.53%)
Sep 23, 2015	75.82	75.99	75.28	75.47	166,809	-0.28(-0.37%)
Sep 22, 2015	76.09	76.29	75.28	75.75	177,667	-1.14(-1.49%)
Sep 21, 2015	77.36	77.91	76.72	76.89	150,927	-0.04(-0.05%)
Sep 18, 2015	77.08	77.68	76.76	76.93	172,956	-1.10(-1.41%)
Sep 17, 2015	77.88	78.99	77.74	78.03	196,292	+0.16(+0.21%)
Sep 16, 2015	77.27	77.92	77.09	77.87	146,365	+0.68(+0.88%)
Sep 15, 2015	76.51	77.28	76.38	77.19	372,944	+0.85(+1.12%)
Sep 14, 2015	76.75	76.75	76.19	76.34	149,252	-0.32(-0.42%)
Sep 11, 2015	75.98	76.66	75.72	76.66	543,329	+0.36(+0.48%)
Sep 10, 2015	75.85	76.79	75.85	76.29	128,780	+0.21(+0.28%)
Sep 09, 2015	77.55	77.55	75.99	76.08	196,029	-0.83(-1.08%)
Sep 08, 2015	76.34	77.01	76.07	76.91	188,061	+1.69(+2.24%)
Sep 04, 2015	75.24	75.23	75.23	75.23	323,259	-0.75(-0.99%)
Sep 03, 2015	76.08	76.79	75.81	75.98	210,231	+0.11(+0.14%)
Sep 02, 2015	75.56	75.87	74.66	75.87	893,890	+1.23(+1.65%)
Sep 01, 2015	75.91	75.91	74.35	74.64	488,243	-2.03(-2.65%)
Aug 31, 2015	76.92	77.32	76.53	76.67	661,306	-0.49(-0.63%)
Aug 28, 2015	76.52	77.28	76.45	77.16	1,007,866	+0.55(+0.72%)
Aug 27, 2015	75.61	76.89	75.33	76.61	326,420	+1.75(+2.33%)
Aug 26, 2015	73.88	74.95	72.86	74.86	404,034	+1.96(+2.69%)
Aug 25, 2015	75.92	76.30	72.90	72.90	1,402,182	-0.67(-0.90%)
Aug 24, 2015	70.83	75.97	66.02	73.57	1,022,590	-3.00(-3.92%)
Aug 21, 2015	77.55	77.84	76.52	76.57	538,455	-1.54(-1.98%)
Aug 20, 2015	79.54	79.54	78.07	78.11	294,731	-2.07(-2.58%)
Aug 19, 2015	80.63	80.73	79.69	80.18	250,425	-0.75(-0.93%)
Aug 18, 2015	81.29	81.34	80.83	80.93	329,249	-0.43(-0.52%)
Aug 17, 2015	80.46	81.40	80.16	81.36	640,309	+0.74(+0.91%)
Aug 14, 2015	80.13	80.67	79.95	80.62	260,800	+0.45(+0.56%)
Aug 13, 2015	80.26	80.56	79.98	80.17	112,967	-0.12(-0.14%)
Aug 12, 2015	79.83	80.38	78.94	80.28	213,395	-0.10(-0.12%)
Aug 11, 2015	80.46	80.78	80.03	80.38	173,523	-0.71(-0.88%)
Aug 10, 2015	80.47	81.15	80.47	81.09	273,992	+1.05(+1.31%)
Aug 07, 2015	80.20	80.30	79.60	80.04	504,338	-0.36(-0.45%)
Aug 06, 2015	81.39	81.40	79.84	80.41	265,889	-0.90(-1.10%)
Aug 05, 2015	81.56	82.05	81.16	81.30	217,874	+0.27(+0.33%)
Aug 04, 2015	81.18	81.54	80.83	81.04	302,654	-0.08(-0.10%)
Aug 03, 2015	81.53	81.53	80.70	81.12	242,902	-0.35(-0.42%)
Jul 31, 2015	81.28	81.91	81.27	81.46	379,446	+0.19(+0.23%)
Jul 30, 2015	80.85	81.30	80.54	81.28	145,298	+0.20(+0.25%)
Jul 29, 2015	80.44	81.17	80.25	81.07	167,037	+0.57(+0.71%)
Jul 28, 2015	79.90	80.62	79.32	80.51	790,127	+0.90(+1.14%)
Jul 27, 2015	80.01	80.06	79.47	79.60	250,394	-0.83(-1.04%)
Jul 24, 2015	81.35	81.42	80.29	80.43	249,167	-0.85(-1.05%)
Jul 23, 2015	82.09	82.20	81.21	81.29	173,273	-0.63(-0.77%)
Jul 22, 2015	81.38	81.99	81.38	81.92	178,557	+0.15(+0.18%)
Jul 21, 2015	82.24	82.48	81.66	81.77	170,714	-0.48(-0.58%)
Jul 20, 2015	82.56	82.56	82.13	82.24	206,703	-0.24(-0.29%)
Jul 17, 2015	82.86	82.86	82.24	82.48	193,440	-0.36(-0.44%)
Jul 16, 2015	82.88	82.98	82.69	82.85	251,919	+0.43(+0.53%)
Jul 15, 2015	82.95	82.95	82.28	82.41	116,763	-0.43(-0.51%)
Jul 14, 2015	82.37	82.96	82.33	82.84	172,964	+0.48(+0.58%)
Jul 13, 2015	82.01	82.44	82.01	82.36	167,052	+0.81(+0.99%)
Jul 10, 2015	81.36	81.62	81.17	81.55	114,397	+0.98(+1.21%)
Jul 09, 2015	81.15	81.43	80.48	80.58	201,801	+0.22(+0.28%)
Jul 08, 2015	81.13	81.37	80.04	80.35	358,798	-1.40(-1.71%)
Jul 07, 2015	81.51	81.78	80.25	81.76	289,217	+0.33(+0.40%)
Jul 06, 2015	81.07	81.87	80.83	81.43	279,126	-0.28(-0.35%)
Jul 02, 2015	82.12	81.71	81.71	81.71	181,016	-0.23(-0.28%)
Jul 01, 2015	82.28	82.45	81.62	81.94	281,597	+0.33(+0.40%)
Jun 30, 2015	81.86	81.92	81.31	81.61	216,678	+0.38(+0.47%)
Jun 29, 2015	82.43	82.76	81.18	81.23	250,697	-1.96(-2.36%)
Jun 26, 2015	83.39	83.46	82.83	83.19	126,649	-0.07(-0.09%)
Jun 25, 2015	83.74	83.76	83.00	83.27	298,571	-0.20(-0.23%)
Jun 24, 2015	84.20	84.31	83.38	83.46	550,263	-0.83(-0.98%)
Jun 23, 2015	84.14	84.30	84.00	84.29	110,299	+0.16(+0.19%)
Jun 22, 2015	84.13	84.25	83.93	84.13	170,140	+0.43(+0.52%)
Jun 19, 2015	83.83	83.89	83.62	83.69	193,191	-0.12(-0.14%)
Jun 18, 2015	83.20	84.06	83.20	83.81	339,236	+0.86(+1.04%)
Jun 17, 2015	83.16	83.22	82.64	82.95	140,942	+0.02(+0.02%)
Jun 16, 2015	82.32	83.03	82.29	82.93	239,582	+0.48(+0.58%)
Jun 15, 2015	82.34	82.56	81.75	82.45	243,677	-0.35(-0.43%)
Jun 12, 2015	82.90	82.95	82.64	82.80	122,659	-0.37(-0.45%)
Jun 11, 2015	83.01	83.19	82.87	83.18	120,001	+0.35(+0.43%)
Jun 10, 2015	82.24	83.02	82.24	82.82	134,813	+0.92(+1.13%)
Jun 09, 2015	82.08	82.14	81.50	81.90	199,585	-0.20(-0.24%)
Jun 08, 2015	82.59	82.72	82.03	82.09	319,127	-0.57(-0.69%)
Jun 05, 2015	82.08	82.71	81.66	82.66	370,405	+0.44(+0.54%)
Jun 04, 2015	82.71	82.86	82.08	82.22	207,499	-0.74(-0.89%)
Jun 03, 2015	82.71	83.15	82.45	82.95	143,637	+0.52(+0.64%)
Jun 02, 2015	82.11	82.81	81.93	82.43	100,782	+0.03(+0.03%)
Jun 01, 2015	82.51	82.65	81.80	82.40	141,023	+0.20(+0.25%)
May 29, 2015	82.62	82.62	81.93	82.20	213,839	-0.41(-0.49%)
May 28, 2015	82.61	82.71	82.24	82.61	114,274	-0.12(-0.15%)
May 27, 2015	82.06	82.80	81.88	82.73	174,851	+0.74(+0.90%)
May 26, 2015	82.54	82.58	81.70	82.00	170,213	-0.77(-0.93%)
May 22, 2015	82.78	82.77	82.77	82.77	103,808	-0.17(-0.20%)
May 21, 2015	82.83	83.11	82.69	82.94	222,268	+0.12(+0.15%)
May 20, 2015	82.92	83.08	82.51	82.81	374,167	+0.04(+0.05%)
May 19, 2015	82.93	82.93	82.60	82.77	291,495	-0.14(-0.17%)
May 18, 2015	82.13	82.95	82.01	82.91	352,833	+0.67(+0.82%)
May 15, 2015	82.17	82.24	81.83	82.24	130,668	+0.12(+0.15%)
May 14, 2015	81.83	82.12	81.44	82.11	178,568	+0.75(+0.93%)
May 13, 2015	81.56	81.79	81.25	81.36	234,125	+0.00(+0.00%)
May 12, 2015	81.21	81.61	80.58	81.36	177,690	-0.17(-0.21%)
May 11, 2015	81.53	81.94	81.40	81.53	144,854	-0.06(-0.08%)
May 08, 2015	81.62	81.92	81.47	81.59	209,469	+0.64(+0.79%)
May 07, 2015	80.51	81.09	80.29	80.95	261,317	+0.39(+0.48%)
May 06, 2015	80.87	80.87	80.10	80.56	247,447	+0.09(+0.11%)
May 05, 2015	81.51	81.64	80.28	80.47	234,799	-1.11(-1.36%)
May 04, 2015	81.36	82.00	81.36	81.58	169,885	+0.31(+0.38%)
May 01, 2015	80.92	81.36	80.79	81.27	1,489,858	+0.52(+0.65%)
Apr 30, 2015	81.66	81.77	80.51	80.75	380,830	-1.24(-1.51%)
Apr 29, 2015	82.07	82.31	81.72	81.99	147,139	-0.49(-0.60%)
Apr 28, 2015	82.40	82.67	81.69	82.48	256,951	+0.08(+0.09%)
Apr 27, 2015	83.30	83.63	82.29	82.40	247,248	-0.74(-0.89%)
Apr 24, 2015	83.42	83.48	83.06	83.14	204,392	-0.28(-0.33%)
Apr 23, 2015	82.92	83.58	82.91	83.42	360,773	+0.42(+0.50%)
Apr 22, 2015	82.92	83.03	82.39	83.00	150,376	+0.20(+0.25%)
Apr 21, 2015	82.71	83.13	82.71	82.79	287,769	+0.08(+0.10%)
Apr 20, 2015	82.53	82.91	82.39	82.71	245,242	+0.59(+0.71%)
Apr 17, 2015	83.05	83.05	81.85	82.13	280,321	-1.09(-1.31%)
Apr 16, 2015	83.13	83.42	82.96	83.22	144,140	-0.11(-0.13%)
Apr 15, 2015	83.08	83.54	82.98	83.33	242,582	+0.55(+0.66%)
Apr 14, 2015	82.60	82.98	82.26	82.78	230,353	+0.00(+0.00%)
Apr 13, 2015	82.90	83.23	82.76	82.78	713,340	-0.14(-0.17%)
Apr 10, 2015	82.86	83.03	82.75	82.92	341,555	+0.27(+0.32%)
Apr 09, 2015	82.73	82.98	82.08	82.65	243,622	-0.06(-0.08%)
Apr 08, 2015	82.36	82.81	82.18	82.71	876,866	+0.57(+0.69%)
Apr 07, 2015	82.65	82.80	82.15	82.15	141,855	-0.48(-0.58%)
Apr 06, 2015	81.80	82.78	81.67	82.63	136,637	+0.47(+0.57%)
Apr 02, 2015	81.84	82.16	82.16	82.16	200,966	+0.36(+0.44%)
Apr 01, 2015	82.01	82.01	81.22	81.79	1,142,135	-0.25(-0.30%)
Mar 31, 2015	82.05	83.39	81.81	82.04	493,892	-0.29(-0.36%)
Mar 30, 2015	81.85	82.44	81.77	82.33	194,415	+1.00(+1.23%)
Mar 27, 2015	80.83	81.35	80.74	81.33	494,876	+0.53(+0.66%)
Mar 26, 2015	80.59	81.15	80.33	80.80	223,323	-0.12(-0.14%)
Mar 25, 2015	82.59	82.63	80.90	80.91	245,599	-1.57(-1.91%)
Mar 24, 2015	82.68	82.81	82.42	82.49	221,009	-0.23(-0.28%)
Mar 23, 2015	82.93	83.01	82.71	82.72	177,609	-0.21(-0.26%)
Mar 20, 2015	82.48	82.99	82.48	82.93	693,875	+0.74(+0.90%)
Mar 19, 2015	82.04	82.29	81.95	82.19	322,384	-0.03(-0.03%)
Mar 18, 2015	81.17	82.48	81.06	82.22	404,322	+0.80(+0.98%)
Mar 17, 2015	81.02	81.51	80.86	81.42	206,562	+0.17(+0.21%)
Mar 16, 2015	80.84	81.30	80.78	81.25	115,453	+0.76(+0.95%)
Mar 13, 2015	80.75	80.86	79.88	80.49	233,166	-0.42(-0.52%)
Mar 12, 2015	80.16	80.94	80.16	80.91	636,993	+1.06(+1.32%)
Mar 11, 2015	79.59	79.95	79.28	79.85	554,453	+0.43(+0.54%)
Mar 10, 2015	79.74	79.76	79.33	79.43	410,569	-0.99(-1.24%)
Mar 09, 2015	80.38	80.51	80.16	80.42	96,817	+0.26(+0.32%)
Mar 06, 2015	80.87	80.97	80.03	80.16	147,212	-1.01(-1.25%)
Mar 05, 2015	81.15	81.29	80.87	81.17	187,709	+0.21(+0.26%)
Mar 04, 2015	81.01	81.31	80.52	80.96	111,158	-0.35(-0.43%)
Mar 03, 2015	81.38	81.41	80.98	81.31	474,161	-0.31(-0.38%)
Mar 02, 2015	80.93	81.62	80.90	81.62	784,056	+0.63(+0.78%)
Feb 27, 2015	81.29	81.35	80.99	80.99	207,443	-0.35(-0.44%)
Feb 26, 2015	81.42	81.52	81.09	81.34	279,818	-0.05(-0.07%)
Feb 25, 2015	81.13	81.55	81.13	81.40	518,025	+0.16(+0.20%)
Feb 24, 2015	81.19	81.34	80.93	81.24	390,121	+0.04(+0.04%)
Feb 23, 2015	81.11	81.20	80.80	81.20	457,026	-0.06(-0.08%)
Feb 20, 2015	80.70	81.27	80.28	81.26	308,419	+0.46(+0.57%)
Feb 19, 2015	80.56	80.95	80.46	80.80	202,987	+0.04(+0.04%)
Feb 18, 2015	80.36	80.77	80.27	80.77	406,440	+0.27(+0.34%)
Feb 17, 2015	80.42	80.64	80.14	80.49	470,273	+0.12(+0.14%)
Feb 13, 2015	79.97	80.38	80.38	80.38	206,796	+0.53(+0.67%)
Feb 12, 2015	79.37	79.89	79.29	79.84	398,611	+0.79(+1.00%)
Feb 11, 2015	78.99	79.22	78.62	79.05	183,643	+0.05(+0.07%)
Feb 10, 2015	79.01	79.09	78.17	79.00	282,398	+0.58(+0.73%)
Feb 09, 2015	78.58	78.96	78.31	78.43	294,492	-0.50(-0.63%)
Feb 06, 2015	79.25	79.45	78.69	78.92	306,431	-0.15(-0.19%)
Feb 05, 2015	78.43	79.14	78.31	79.07	191,565	+1.00(+1.28%)
Feb 04, 2015	77.97	78.49	77.93	78.07	123,817	-0.29(-0.37%)
Feb 03, 2015	77.29	78.37	77.23	78.36	240,886	+1.29(+1.67%)