Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	59.71	60.04	59.64	59.64	19,370	-0.03(-0.05%)
Nov 27, 2013	59.87	59.87	59.48	59.67	907,226	-0.17(-0.29%)
Nov 26, 2013	60.39	60.39	59.79	59.84	69,346	-0.59(-0.97%)
Nov 25, 2013	60.65	60.82	60.39	60.43	72,360	-0.23(-0.38%)
Nov 22, 2013	60.63	60.80	60.35	60.66	57,593	+0.00(+0.00%)
Nov 21, 2013	60.60	60.94	60.42	60.66	89,889	+0.18(+0.30%)
Nov 20, 2013	61.23	61.37	60.42	60.48	84,407	-0.60(-0.99%)
Nov 19, 2013	61.50	61.52	61.00	61.09	61,286	-0.48(-0.78%)
Nov 18, 2013	61.63	61.65	61.33	61.57	72,927	-0.04(-0.07%)
Nov 15, 2013	61.27	61.61	61.06	61.61	120,413	+0.32(+0.53%)
Nov 14, 2013	61.02	61.53	60.93	61.29	55,439	+0.70(+1.16%)
Nov 12, 2013	61.01	61.14	60.32	60.58	61,196	-0.52(-0.85%)
Nov 11, 2013	60.99	61.42	60.81	61.10	67,653	-0.01(-0.02%)
Nov 08, 2013	60.86	61.11	60.02	61.11	102,140	-0.03(-0.05%)
Nov 07, 2013	61.90	62.06	61.04	61.14	123,639	-0.59(-0.95%)
Nov 06, 2013	61.17	61.73	61.17	61.73	95,892	+0.71(+1.16%)
Nov 05, 2013	61.39	61.78	61.02	61.02	90,458	-0.37(-0.60%)
Nov 04, 2013	61.32	61.46	60.87	61.39	59,562	+0.16(+0.27%)
Nov 01, 2013	60.81	61.43	60.81	61.22	70,234	+0.32(+0.53%)
Oct 31, 2013	61.11	61.27	60.20	60.90	238,629	-0.21(-0.34%)
Oct 30, 2013	61.50	61.88	61.06	61.11	95,959	-0.35(-0.57%)
Oct 29, 2013	61.46	61.61	61.27	61.46	85,796	+0.09(+0.15%)
Oct 28, 2013	61.52	61.70	61.20	61.37	361,498	-0.18(-0.29%)
Oct 25, 2013	60.91	61.55	60.59	61.55	506,174	+0.70(+1.16%)
Oct 24, 2013	61.08	61.08	60.56	60.84	72,177	-0.09(-0.15%)
Oct 23, 2013	60.85	61.55	60.73	60.94	322,070	+0.00(+0.00%)
Oct 22, 2013	60.33	61.09	60.24	60.94	147,159	+0.80(+1.34%)
Oct 21, 2013	60.30	60.30	59.92	60.13	178,340	-0.16(-0.27%)
Oct 18, 2013	60.20	60.41	60.02	60.30	83,283	+0.24(+0.41%)
Oct 17, 2013	58.96	60.13	58.64	60.05	112,818	+0.99(+1.68%)
Oct 16, 2013	58.55	59.06	58.55	59.06	62,348	+0.58(+0.99%)
Oct 15, 2013	59.19	59.19	58.40	58.48	134,183	-0.84(-1.42%)
Oct 14, 2013	59.28	59.32	58.51	59.32	90,579	-0.32(-0.54%)
Oct 11, 2013	59.31	59.72	59.14	59.64	60,842	+0.32(+0.54%)
Oct 10, 2013	58.75	59.38	58.24	59.32	73,949	+0.90(+1.53%)
Oct 09, 2013	58.37	59.18	58.15	58.42	66,877	+0.20(+0.35%)
Oct 08, 2013	57.84	58.63	57.84	58.22	59,862	+0.33(+0.57%)
Oct 07, 2013	57.89	58.35	57.81	57.89	55,219	-0.29(-0.49%)
Oct 04, 2013	58.22	58.38	58.00	58.18	653,898	+0.10(+0.17%)
Oct 03, 2013	58.63	58.63	57.88	58.08	64,810	-0.69(-1.17%)
Oct 02, 2013	58.53	58.92	58.35	58.77	69,285	+0.01(+0.01%)
Oct 01, 2013	58.76	59.00	58.59	58.76	116,719	+0.12(+0.21%)
Sep 27, 2013	58.86	59.01	58.45	58.64	103,375	-0.37(-0.62%)
Sep 26, 2013	59.09	59.27	58.79	59.01	72,206	+0.03(+0.05%)
Sep 25, 2013	59.48	59.48	58.98	58.98	215,190	-0.42(-0.70%)
Sep 24, 2013	59.41	59.55	59.18	59.39	243,224	-0.02(-0.04%)
Sep 23, 2013	58.62	59.57	58.42	59.41	84,219	+0.70(+1.20%)
Sep 20, 2013	59.44	59.55	58.63	58.71	113,556	-0.77(-1.29%)
Sep 19, 2013	59.76	60.06	59.28	59.48	163,931	-0.25(-0.42%)
Sep 18, 2013	57.98	59.91	57.89	59.73	141,022	+1.71(+2.95%)
Sep 17, 2013	57.66	58.07	57.66	58.02	313,527	+0.35(+0.60%)
Sep 16, 2013	58.50	58.50	57.57	57.67	114,480	+0.06(+0.11%)
Sep 13, 2013	57.39	57.70	57.39	57.60	78,418	+0.41(+0.71%)
Sep 12, 2013	57.49	57.77	57.13	57.20	63,581	-0.16(-0.29%)
Sep 11, 2013	57.77	57.77	57.11	57.36	107,133	-0.51(-0.88%)
Sep 10, 2013	57.64	57.87	57.38	57.87	64,426	+0.47(+0.82%)
Sep 09, 2013	57.16	57.43	57.01	57.40	155,136	+0.28(+0.49%)
Sep 06, 2013	57.13	57.53	57.10	57.13	226,116	+0.24(+0.42%)
Sep 05, 2013	57.02	57.13	56.78	56.89	44,031	-0.23(-0.40%)
Sep 04, 2013	57.04	57.22	56.63	57.11	130,171	+0.02(+0.04%)
Sep 03, 2013	58.09	58.26	57.04	57.09	43,520	-0.65(-1.12%)
Aug 30, 2013	57.91	58.14	57.61	57.74	53,513	-0.17(-0.29%)
Aug 29, 2013	58.07	58.19	57.76	57.91	55,074	-0.27(-0.47%)
Aug 28, 2013	57.94	58.33	57.78	58.18	46,094	+0.21(+0.36%)
Aug 27, 2013	57.75	58.27	57.62	57.97	70,476	-0.03(-0.05%)
Aug 26, 2013	58.56	58.56	58.00	58.00	93,850	-0.45(-0.77%)
Aug 23, 2013	58.20	58.59	57.89	58.45	62,807	+0.44(+0.76%)
Aug 22, 2013	57.68	58.19	57.63	58.01	236,533	+0.31(+0.54%)
Aug 21, 2013	58.26	58.26	57.47	57.70	64,051	-0.61(-1.05%)
Aug 20, 2013	57.81	58.70	57.77	58.31	54,808	+0.49(+0.85%)
Aug 19, 2013	58.27	58.36	57.67	57.82	160,582	-0.46(-0.79%)
Aug 16, 2013	58.84	58.86	57.97	58.28	206,654	-0.63(-1.06%)
Aug 15, 2013	59.43	59.46	58.85	58.90	147,024	-0.86(-1.44%)
Aug 14, 2013	60.02	60.13	59.47	59.76	114,260	-0.39(-0.65%)
Aug 13, 2013	60.54	60.54	60.10	60.15	81,986	-0.36(-0.60%)
Aug 12, 2013	60.72	60.72	60.32	60.52	78,811	-0.28(-0.47%)
Aug 09, 2013	61.10	61.24	60.76	60.80	52,970	-0.36(-0.59%)
Aug 08, 2013	61.10	61.32	60.81	61.16	62,902	+0.17(+0.28%)
Aug 07, 2013	60.59	61.04	60.22	60.99	54,580	+0.27(+0.44%)
Aug 06, 2013	61.11	61.11	60.65	60.72	53,506	-0.39(-0.64%)
Aug 05, 2013	61.49	61.49	61.10	61.11	53,437	-0.37(-0.60%)
Aug 02, 2013	61.65	61.65	61.17	61.48	33,853	-0.07(-0.12%)
Aug 01, 2013	61.22	61.64	61.13	61.55	42,019	+0.57(+0.93%)
Jul 31, 2013	61.28	61.29	60.72	60.99	56,204	-0.35(-0.56%)
Jul 30, 2013	61.22	61.73	61.22	61.33	57,788	+0.19(+0.32%)
Jul 29, 2013	61.07	61.42	61.00	61.14	43,343	+0.04(+0.07%)
Jul 26, 2013	60.75	61.09	60.42	61.09	42,020	+0.19(+0.32%)
Jul 25, 2013	60.40	60.93	60.40	60.90	92,385	+0.51(+0.85%)
Jul 24, 2013	61.38	61.38	60.18	60.39	85,934	-0.94(-1.53%)
Jul 23, 2013	61.13	61.50	61.11	61.33	56,667	+0.16(+0.27%)
Jul 22, 2013	61.17	61.37	61.11	61.16	90,544	-0.01(-0.01%)
Jul 19, 2013	61.12	61.29	61.03	61.17	69,062	-0.04(-0.06%)
Jul 18, 2013	60.72	61.23	60.72	61.21	90,873	+0.60(+1.00%)
Jul 17, 2013	60.82	61.03	60.45	60.60	573,027	-0.06(-0.11%)
Jul 16, 2013	60.99	61.04	60.38	60.67	100,342	-0.35(-0.57%)
Jul 15, 2013	60.10	61.06	59.90	61.01	506,637	+1.02(+1.71%)
Jul 12, 2013	59.83	60.05	59.45	59.99	61,408	+0.14(+0.24%)
Jul 11, 2013	59.41	59.86	59.39	59.85	90,288	+0.90(+1.52%)
Jul 10, 2013	58.65	58.97	58.41	58.95	72,442	+0.31(+0.53%)
Jul 09, 2013	58.34	58.70	58.16	58.64	90,844	+0.48(+0.82%)
Jul 08, 2013	57.48	58.32	57.46	58.16	246,720	+0.81(+1.41%)
Jul 05, 2013	57.68	57.68	56.76	57.35	165,394	-0.16(-0.28%)
Jul 03, 2013	57.38	57.68	57.23	57.52	64,652	-0.09(-0.16%)
Jul 02, 2013	57.57	57.99	57.40	57.61	146,467	-0.01(-0.02%)
Jul 01, 2013	58.56	58.62	57.44	57.62	179,065	-0.77(-1.33%)
Jun 28, 2013	58.09	58.61	57.80	58.40	154,141	+0.26(+0.44%)
Jun 27, 2013	58.19	58.63	58.06	58.14	150,087	+0.15(+0.27%)
Jun 26, 2013	57.42	58.14	57.42	57.99	147,808	+0.72(+1.27%)
Jun 25, 2013	56.95	57.41	56.52	57.26	85,098	+0.69(+1.22%)
Jun 24, 2013	56.03	56.96	55.78	56.57	766,056	-0.08(-0.13%)
Jun 21, 2013	56.32	56.91	55.52	56.65	1,920,344	+0.60(+1.07%)
Jun 20, 2013	57.02	57.20	55.85	56.05	274,926	-1.55(-2.69%)
Jun 19, 2013	58.91	58.98	57.60	57.60	297,172	-1.32(-2.23%)
Jun 18, 2013	58.56	59.00	58.36	58.91	207,093	+0.44(+0.75%)
Jun 17, 2013	58.53	58.90	58.24	58.48	390,803	+0.20(+0.35%)
Jun 14, 2013	58.17	58.58	58.17	58.27	145,328	+0.07(+0.12%)
Jun 13, 2013	57.22	58.27	57.15	58.20	108,786	+0.95(+1.66%)
Jun 12, 2013	58.23	58.25	57.21	57.25	161,631	-0.63(-1.08%)
Jun 11, 2013	57.91	58.32	57.65	57.88	542,425	-0.36(-0.62%)
Jun 10, 2013	58.55	58.55	57.96	58.24	295,581	-0.08(-0.13%)
Jun 07, 2013	58.10	58.51	57.77	58.32	148,585	+0.44(+0.77%)
Jun 06, 2013	57.10	57.87	57.10	57.87	638,253	+0.68(+1.18%)
Jun 05, 2013	57.60	57.60	57.08	57.20	157,376	-0.47(-0.82%)
Jun 04, 2013	57.91	58.03	57.32	57.67	228,464	-0.30(-0.51%)
Jun 03, 2013	57.89	58.36	57.26	57.96	336,904	+0.13(+0.23%)
May 31, 2013	58.06	58.92	57.82	57.83	149,323	-0.38(-0.65%)
May 30, 2013	58.13	59.10	58.13	58.21	209,620	+0.29(+0.50%)
May 29, 2013	58.40	58.46	57.39	57.92	456,473	-0.90(-1.53%)
May 28, 2013	59.28	59.54	58.55	58.82	510,534	-0.56(-0.94%)
May 24, 2013	59.59	59.77	59.22	59.38	212,943	-0.59(-0.99%)
May 23, 2013	59.98	60.21	59.13	59.97	261,920	-0.45(-0.75%)
May 22, 2013	61.60	61.95	60.22	60.42	216,995	-1.05(-1.71%)
May 21, 2013	61.42	61.66	61.08	61.47	110,388	+0.05(+0.08%)
May 20, 2013	61.66	61.68	61.27	61.42	283,855	-0.23(-0.38%)
May 17, 2013	61.24	61.67	61.08	61.65	81,975	+0.59(+0.97%)
May 16, 2013	61.48	61.48	60.98	61.06	133,615	-0.46(-0.74%)
May 15, 2013	60.86	61.95	60.86	61.52	433,666	+1.00(+1.65%)
May 13, 2013	60.70	60.70	60.26	60.52	813,070	-0.25(-0.41%)
May 10, 2013	60.48	60.76	60.25	60.76	92,333	+0.19(+0.31%)
May 09, 2013	61.50	61.62	60.45	60.57	249,302	-0.97(-1.58%)
May 08, 2013	62.04	62.06	61.36	61.55	231,959	-0.51(-0.82%)
May 07, 2013	61.57	62.05	61.51	62.05	126,620	+0.60(+0.98%)
May 06, 2013	62.21	62.21	61.45	61.45	238,674	-0.78(-1.26%)
May 03, 2013	62.63	62.57	62.17	62.23	333,417	-0.04(-0.07%)
May 02, 2013	62.40	62.40	62.00	62.27	87,745	-0.06(-0.09%)
May 01, 2013	62.87	62.93	62.24	62.33	141,940	-0.67(-1.06%)
Apr 30, 2013	62.76	63.00	62.59	62.99	109,567	+0.26(+0.42%)
Apr 29, 2013	62.38	62.86	62.27	62.73	485,064	+0.51(+0.83%)
Apr 26, 2013	62.23	62.45	62.14	62.22	75,862	-0.03(-0.04%)
Apr 25, 2013	62.40	62.48	62.05	62.25	89,830	+0.12(+0.19%)
Apr 24, 2013	62.04	62.33	61.66	62.13	298,987	+0.14(+0.23%)
Apr 23, 2013	62.00	62.00	61.50	61.99	280,005	+0.15(+0.25%)
Apr 22, 2013	62.03	62.04	61.45	61.83	238,942	-0.01(-0.02%)
Apr 19, 2013	61.01	61.88	61.01	61.85	114,457	+0.88(+1.44%)
Apr 18, 2013	60.79	61.06	60.69	60.97	178,354	+0.19(+0.31%)
Apr 17, 2013	60.89	60.95	60.41	60.78	284,428	-0.36(-0.59%)
Apr 16, 2013	60.76	61.18	60.30	61.14	147,070	+0.76(+1.26%)
Apr 15, 2013	61.28	61.42	60.38	60.38	204,296	-1.03(-1.67%)
Apr 12, 2013	61.07	61.40	61.05	61.40	156,059	+0.20(+0.32%)
Apr 11, 2013	61.11	61.30	61.04	61.21	127,207	+0.19(+0.31%)
Apr 10, 2013	60.82	61.17	60.69	61.02	93,834	+0.49(+0.80%)
Apr 09, 2013	60.84	60.86	60.48	60.53	112,844	-0.21(-0.35%)
Apr 08, 2013	60.19	60.74	59.99	60.74	349,015	+0.50(+0.83%)
Apr 05, 2013	59.63	60.26	59.63	60.24	93,858	+0.25(+0.42%)
Apr 04, 2013	59.48	59.99	59.48	59.99	69,694	+0.55(+0.92%)
Apr 03, 2013	59.81	59.86	59.32	59.44	119,393	-0.27(-0.45%)
Apr 02, 2013	59.80	59.88	59.54	59.71	123,955	+0.24(+0.40%)
Apr 01, 2013	59.68	59.68	59.29	59.47	165,687	-0.16(-0.27%)
Mar 28, 2013	59.00	59.69	58.97	59.63	160,693	+0.68(+1.16%)
Mar 27, 2013	58.60	58.97	58.40	58.95	87,260	+0.23(+0.38%)
Mar 26, 2013	58.21	58.73	58.21	58.72	61,387	+0.59(+1.02%)
Mar 25, 2013	58.40	58.65	57.96	58.13	158,873	-0.11(-0.18%)
Mar 22, 2013	58.40	58.41	58.15	58.24	79,982	+0.05(+0.09%)
Mar 21, 2013	58.33	58.42	58.10	58.19	216,578	-0.26(-0.44%)
Mar 20, 2013	58.12	58.51	58.12	58.44	144,520	+0.47(+0.81%)
Mar 19, 2013	57.94	58.19	57.69	57.98	92,665	+0.12(+0.20%)
Mar 18, 2013	57.98	58.13	57.71	57.86	235,611	-0.35(-0.60%)
Mar 15, 2013	57.75	58.22	57.68	58.21	118,626	+0.40(+0.70%)
Mar 14, 2013	57.60	57.84	57.58	57.80	126,443	+0.12(+0.21%)
Mar 13, 2013	57.47	57.72	57.33	57.68	69,771	+0.24(+0.41%)
Mar 12, 2013	57.54	57.67	57.26	57.45	78,933	-0.21(-0.36%)
Mar 11, 2013	57.54	57.66	57.42	57.66	113,720	+0.18(+0.32%)
Mar 08, 2013	57.68	57.68	57.04	57.47	83,759	+0.16(+0.28%)
Mar 07, 2013	57.58	57.65	57.29	57.31	145,019	-0.18(-0.32%)
Mar 06, 2013	57.57	57.68	57.36	57.50	228,811	-0.06(-0.10%)
Mar 05, 2013	57.36	57.64	57.29	57.55	188,473	+0.36(+0.62%)
Mar 04, 2013	56.59	57.26	56.51	57.20	177,195	+0.51(+0.90%)
Mar 01, 2013	56.34	56.69	56.04	56.69	87,677	+0.16(+0.28%)
Feb 28, 2013	56.48	56.73	56.30	56.53	58,648	+0.15(+0.27%)
Feb 27, 2013	55.94	56.46	55.90	56.37	53,480	+0.55(+0.99%)
Feb 26, 2013	55.85	56.09	55.57	55.82	150,266	+0.22(+0.39%)
Feb 25, 2013	56.32	56.70	55.61	55.61	197,655	-0.63(-1.13%)
Feb 22, 2013	55.80	56.25	55.80	56.24	83,303	+0.58(+1.04%)
Feb 21, 2013	55.83	55.98	55.61	55.66	97,305	-0.24(-0.44%)
Feb 20, 2013	56.15	56.38	55.88	55.91	89,100	-0.20(-0.35%)
Feb 19, 2013	55.74	56.11	55.74	56.10	155,225	+0.53(+0.95%)
Feb 15, 2013	55.45	55.63	55.31	55.57	83,130	+0.12(+0.21%)
Feb 14, 2013	55.73	55.79	55.31	55.45	58,912	-0.39(-0.70%)
Feb 13, 2013	55.82	56.02	55.72	55.84	82,105	-0.02(-0.04%)
Feb 12, 2013	55.65	55.86	55.52	55.86	88,708	+0.24(+0.44%)
Feb 11, 2013	55.50	55.63	55.40	55.62	67,706	+0.12(+0.21%)
Feb 08, 2013	55.48	55.50	55.25	55.50	85,523	+0.03(+0.05%)
Feb 07, 2013	55.38	55.66	55.17	55.47	80,361	+0.13(+0.24%)
Feb 06, 2013	55.13	55.34	54.85	55.34	72,942	+0.29(+0.52%)
Feb 04, 2013	55.31	55.31	55.00	55.05	160,154	-0.38(-0.68%)
Feb 01, 2013	55.37	55.52	55.34	55.43	128,053	+0.18(+0.33%)
Jan 31, 2013	55.08	55.26	54.94	55.25	153,195	+0.17(+0.32%)
Jan 30, 2013	55.08	55.17	54.96	55.08	92,895	+0.01(+0.03%)
Jan 29, 2013	54.57	55.07	54.57	55.06	83,584	+0.49(+0.89%)
Jan 28, 2013	54.78	54.78	54.31	54.57	124,775	-0.06(-0.11%)
Jan 25, 2013	54.51	54.64	54.18	54.64	72,503	+0.22(+0.41%)
Jan 24, 2013	54.19	54.48	54.19	54.41	108,863	+0.26(+0.48%)
Jan 23, 2013	54.33	54.33	53.92	54.15	148,131	-0.19(-0.35%)
Jan 22, 2013	53.90	54.34	53.74	54.34	130,933	+0.54(+1.00%)
Jan 18, 2013	53.45	53.81	53.36	53.80	64,095	+0.39(+0.74%)
Jan 17, 2013	53.15	53.55	53.15	53.41	120,663	+0.31(+0.58%)
Jan 16, 2013	53.42	53.44	53.10	53.10	196,049	-0.32(-0.60%)
Jan 15, 2013	53.17	53.43	53.07	53.42	92,938	+0.17(+0.33%)
Jan 14, 2013	53.32	53.46	53.20	53.25	83,166	-0.07(-0.13%)
Jan 11, 2013	53.24	53.32	53.15	53.32	86,842	+0.10(+0.20%)
Jan 10, 2013	53.05	53.26	53.01	53.21	86,179	+0.24(+0.45%)
Jan 09, 2013	53.19	53.19	52.83	52.98	226,856	-0.13(-0.24%)
Jan 08, 2013	53.12	53.23	52.90	53.10	230,905	-0.08(-0.16%)
Jan 07, 2013	53.74	53.74	53.16	53.18	399,568	-0.62(-1.15%)
Jan 04, 2013	53.39	53.82	53.39	53.81	140,182	+0.30(+0.56%)
Jan 03, 2013	53.49	53.68	53.36	53.51	236,192	-0.06(-0.10%)
Jan 02, 2013	53.33	53.56	53.16	53.56	380,272	+1.04(+1.98%)
Dec 31, 2012	51.75	52.57	51.43	52.52	338,146	+0.72(+1.39%)
Dec 28, 2012	52.09	52.42	51.80	51.80	114,150	-0.48(-0.92%)
Dec 27, 2012	52.42	52.50	51.79	52.29	173,437	-0.11(-0.21%)
Dec 26, 2012	52.86	53.00	52.34	52.40	138,428	-0.46(-0.87%)
Dec 24, 2012	52.79	52.88	52.58	52.86	71,401	-0.25(-0.47%)
Dec 21, 2012	52.82	53.28	52.78	53.11	346,080	-0.17(-0.33%)
Dec 20, 2012	53.25	53.33	53.01	53.28	497,712	+0.17(+0.31%)
Dec 19, 2012	53.48	53.48	53.07	53.12	125,322	-0.40(-0.75%)
Dec 18, 2012	53.16	53.57	53.07	53.52	161,191	+0.36(+0.68%)
Dec 17, 2012	52.45	53.16	52.45	53.16	61,526	+0.80(+1.53%)
Dec 14, 2012	52.41	52.54	52.29	52.36	158,083	-0.19(-0.35%)
Dec 13, 2012	52.70	52.75	52.32	52.54	52,486	-0.21(-0.39%)
Dec 12, 2012	52.87	53.12	52.70	52.75	79,346	-0.05(-0.09%)
Dec 11, 2012	52.65	52.99	52.65	52.80	55,364	+0.10(+0.20%)
Dec 10, 2012	52.67	52.76	52.54	52.70	41,894	+0.03(+0.05%)
Dec 07, 2012	52.71	52.86	52.50	52.67	51,686	+0.03(+0.07%)
Dec 06, 2012	52.72	52.93	52.52	52.63	75,004	-0.01(-0.03%)
Dec 05, 2012	51.93	52.91	51.93	52.65	135,062	+0.68(+1.30%)