FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.87	22.01	21.85	21.96	37,992,188	+0.03(+0.14%)
Apr 29, 2014	21.77	21.94	21.75	21.93	27,741,492	+0.21(+0.97%)
Apr 28, 2014	21.85	21.91	21.51	21.72	43,833,908	-0.13(-0.59%)
Apr 25, 2014	21.98	22.00	21.81	21.85	28,599,304	-0.18(-0.82%)
Apr 24, 2014	22.14	22.14	21.94	22.03	29,980,548	-0.01(-0.05%)
Apr 23, 2014	21.97	22.06	21.94	22.04	25,425,864	+0.05(+0.23%)
Apr 22, 2014	21.87	22.05	21.79	21.99	26,753,132	+0.15(+0.69%)
Apr 21, 2014	21.87	21.89	21.79	21.84	30,611,964	-0.02(-0.09%)
Apr 17, 2014	21.85	21.86	21.86	21.86	58,956,000	+0.04(+0.18%)
Apr 16, 2014	21.75	21.83	21.62	21.82	39,628,576	+0.17(+0.79%)
Apr 15, 2014	21.50	21.69	21.34	21.65	84,331,296	+0.20(+0.93%)
Apr 14, 2014	21.53	21.56	21.23	21.45	56,189,192	+0.17(+0.80%)
Apr 11, 2014	21.29	21.49	21.19	21.28	79,657,584	-0.26(-1.21%)
Apr 10, 2014	22.07	22.07	21.53	21.54	76,687,416	-0.51(-2.31%)
Apr 09, 2014	21.93	22.07	21.82	22.05	36,459,804	+0.19(+0.87%)
Apr 08, 2014	21.85	21.91	21.68	21.86	45,723,712	+0.03(+0.14%)
Apr 07, 2014	22.15	22.16	21.81	21.83	58,743,960	-0.34(-1.53%)
Apr 04, 2014	22.51	22.55	22.15	22.17	48,905,196	-0.22(-0.98%)
Apr 03, 2014	22.45	22.48	22.32	22.39	37,874,068	-0.04(-0.18%)
Apr 02, 2014	22.40	22.48	22.36	22.43	36,174,256	+0.05(+0.22%)
Apr 01, 2014	22.40	22.45	22.32	22.38	41,959,152	+0.04(+0.18%)
Mar 31, 2014	22.27	22.41	22.25	22.34	33,319,468	+0.23(+1.04%)
Mar 28, 2014	22.08	22.25	22.03	22.11	39,742,328	+0.09(+0.41%)
Mar 27, 2014	22.09	22.19	21.90	22.02	57,703,944	-0.12(-0.54%)
Mar 26, 2014	22.50	22.51	22.14	22.14	49,592,776	-0.23(-1.03%)
Mar 25, 2014	22.46	22.50	22.26	22.37	34,108,376	-0.02(-0.09%)
Mar 24, 2014	22.47	22.53	22.26	22.39	55,507,112	-0.01(-0.04%)
Mar 21, 2014	22.55	22.65	22.37	22.40	67,182,712	-0.08(-0.36%)
Mar 20, 2014	22.09	22.53	22.09	22.48	91,090,192	+0.35(+1.58%)
Mar 19, 2014	22.16	22.29	21.97	22.13	56,777,048	-0.01(-0.05%)
Mar 18, 2014	22.09	22.16	22.05	22.14	35,738,188	+0.11(+0.50%)
Mar 17, 2014	21.98	22.11	21.96	22.03	37,574,824	+0.23(+1.06%)
Mar 14, 2014	21.86	22.04	21.78	21.80	44,219,220	-0.14(-0.64%)
Mar 13, 2014	22.26	22.29	21.89	21.94	56,613,740	-0.25(-1.13%)
Mar 12, 2014	22.09	22.20	22.03	22.19	31,933,352	-0.04(-0.18%)
Mar 11, 2014	22.41	22.43	22.18	22.23	44,885,756	-0.15(-0.67%)
Mar 10, 2014	22.32	22.50	22.23	22.38	23,574,256	+0.01(+0.04%)
Mar 07, 2014	22.41	22.49	22.28	22.37	66,242,672	+0.10(+0.45%)
Mar 06, 2014	22.20	22.32	22.19	22.27	42,317,320	+0.07(+0.32%)
Mar 05, 2014	21.98	22.20	21.93	22.20	47,462,856	+0.23(+1.05%)
Mar 04, 2014	21.78	21.97	21.73	21.97	49,860,080	+0.44(+2.04%)
Mar 03, 2014	21.50	21.56	21.39	21.53	49,410,420	-0.17(-0.78%)
Feb 28, 2014	21.60	21.82	21.56	21.70	56,266,428	+0.11(+0.51%)
Feb 27, 2014	21.45	21.60	21.38	21.59	38,740,380	+0.11(+0.51%)
Feb 26, 2014	21.56	21.58	21.37	21.48	42,279,456	-0.03(-0.14%)
Feb 25, 2014	21.63	21.64	21.46	21.51	40,040,464	-0.13(-0.60%)
Feb 24, 2014	21.50	21.75	21.48	21.64	41,086,936	+0.16(+0.74%)
Feb 21, 2014	21.48	21.56	21.40	21.48	43,136,240	+0.04(+0.19%)
Feb 20, 2014	21.40	21.49	21.28	21.44	31,813,220	+0.06(+0.28%)
Feb 19, 2014	21.61	21.74	21.37	21.38	64,100,508	-0.30(-1.38%)
Feb 18, 2014	21.66	21.72	21.58	21.68	21,257,836	+0.04(+0.18%)
Feb 14, 2014	21.58	21.64	21.64	21.64	37,421,000	+0.03(+0.14%)
Feb 13, 2014	21.34	21.62	21.34	21.61	31,833,448	+0.08(+0.37%)
Feb 12, 2014	21.56	21.63	21.45	21.53	38,800,168	+0.00(+0.00%)
Feb 11, 2014	21.38	21.59	21.28	21.53	37,295,888	+0.22(+1.03%)
Feb 10, 2014	21.30	21.33	21.19	21.31	43,156,028	+0.02(+0.09%)
Feb 07, 2014	21.12	21.31	21.05	21.29	51,223,412	+0.26(+1.24%)
Feb 06, 2014	20.75	21.04	20.74	21.03	39,603,760	+0.32(+1.55%)
Feb 05, 2014	20.70	20.77	20.56	20.71	47,029,008	-0.02(-0.10%)
Feb 04, 2014	20.63	20.84	20.56	20.73	54,690,100	+0.20(+0.97%)
Feb 03, 2014	21.04	21.09	20.50	20.53	104,244,672	-0.53(-2.52%)
Jan 31, 2014	20.99	21.26	20.95	21.06	53,593,948	-0.25(-1.17%)
Jan 30, 2014	21.20	21.35	21.13	21.31	45,613,424	+0.30(+1.43%)
Jan 29, 2014	21.03	21.22	20.96	21.01	64,319,596	-0.25(-1.18%)
Jan 28, 2014	21.09	21.28	21.07	21.26	34,589,096	+0.28(+1.33%)
Jan 27, 2014	21.14	21.24	20.86	20.98	64,437,516	-0.13(-0.62%)
Jan 24, 2014	21.49	21.49	21.11	21.11	70,514,712	-0.49(-2.27%)
Jan 23, 2014	21.86	21.87	21.50	21.60	52,277,576	-0.36(-1.64%)
Jan 22, 2014	21.99	22.01	21.90	21.96	18,094,640	+0.01(+0.05%)
Jan 21, 2014	22.05	22.07	21.82	21.95	41,462,796	+0.02(+0.09%)
Jan 17, 2014	22.03	21.93	21.93	21.93	70,660,000	-0.07(-0.32%)
Jan 16, 2014	22.08	22.09	21.95	22.00	46,968,740	-0.14(-0.63%)
Jan 15, 2014	21.88	22.16	21.88	22.14	61,668,592	+0.26(+1.19%)
Jan 14, 2014	21.82	21.91	21.71	21.88	31,339,636	+0.18(+0.83%)
Jan 13, 2014	22.00	22.04	21.66	21.70	42,611,952	-0.33(-1.50%)
Jan 10, 2014	22.06	22.09	21.93	22.03	36,389,836	-0.04(-0.18%)
Jan 09, 2014	22.06	22.10	21.93	22.07	29,039,230	+0.08(+0.36%)
Jan 08, 2014	21.96	22.02	21.90	21.99	35,912,188	+0.07(+0.34%)
Jan 07, 2014	22.03	22.03	21.85	21.91	47,494,592	+0.00(+0.02%)
Jan 06, 2014	22.00	22.06	21.87	21.91	34,669,580	+0.02(+0.09%)
Jan 03, 2014	21.77	21.96	21.76	21.89	24,653,904	+0.15(+0.69%)
Jan 02, 2014	21.82	21.84	21.68	21.74	35,464,116	-0.12(-0.55%)
Dec 31, 2013	21.79	21.86	21.86	21.86	22,770,100	+0.11(+0.51%)
Dec 30, 2013	21.79	21.83	21.72	21.75	16,108,709	-0.04(-0.18%)
Dec 27, 2013	21.81	21.82	21.75	21.79	11,946,116	-0.01(-0.05%)
Dec 26, 2013	21.82	21.82	21.75	21.80	14,905,050	+0.05(+0.23%)
Dec 24, 2013	21.75	21.76	21.69	21.75	7,398,781	+0.04(+0.18%)
Dec 23, 2013	21.71	21.76	21.68	21.71	29,534,528	+0.11(+0.49%)
Dec 20, 2013	21.52	21.67	21.51	21.61	65,947,984	+0.03(+0.12%)
Dec 19, 2013	21.56	21.64	21.51	21.58	45,658,468	-0.03(-0.14%)
Dec 18, 2013	21.18	21.63	21.00	21.61	98,945,440	+0.49(+2.32%)
Dec 17, 2013	21.26	21.26	21.10	21.12	26,674,936	-0.14(-0.66%)
Dec 16, 2013	21.23	21.30	21.22	21.26	68,131,928	+0.13(+0.62%)
Dec 13, 2013	21.18	21.23	21.08	21.13	72,451,112	+0.02(+0.09%)
Dec 12, 2013	21.10	21.21	21.05	21.11	38,928,368	+0.00(+0.00%)
Dec 11, 2013	21.42	21.42	21.07	21.11	63,756,660	-0.29(-1.36%)
Dec 10, 2013	21.44	21.53	21.40	21.40	30,786,668	-0.08(-0.37%)
Dec 09, 2013	21.47	21.53	21.44	21.48	22,060,342	+0.09(+0.42%)
Dec 06, 2013	21.35	21.45	21.25	21.39	30,358,452	+0.29(+1.37%)
Dec 05, 2013	21.21	21.26	21.08	21.10	35,780,736	-0.20(-0.94%)
Dec 04, 2013	21.16	21.40	21.12	21.30	43,735,780	+0.05(+0.24%)
Dec 03, 2013	21.36	21.47	21.14	21.25	27,560,044	-0.22(-1.02%)
Dec 02, 2013	21.51	21.63	21.41	21.47	30,418,612	-0.01(-0.05%)
Nov 29, 2013	21.64	21.64	21.47	21.48	12,016,906	-0.08(-0.37%)
Nov 27, 2013	21.55	21.59	21.50	21.56	15,991,876	+0.06(+0.28%)
Nov 26, 2013	21.53	21.61	21.49	21.50	26,746,676	-0.02(-0.09%)
Nov 25, 2013	21.56	21.61	21.48	21.52	27,634,368	+0.03(+0.14%)
Nov 22, 2013	21.41	21.50	21.37	21.49	27,706,540	+0.10(+0.47%)
Nov 21, 2013	21.15	21.42	21.14	21.39	37,086,024	+0.30(+1.44%)
Nov 20, 2013	21.20	21.26	21.02	21.09	31,893,032	-0.06(-0.31%)
Nov 19, 2013	21.13	21.26	21.09	21.15	29,000,292	+0.03(+0.14%)
Nov 18, 2013	21.21	21.27	21.07	21.12	42,708,812	-0.01(-0.05%)
Nov 15, 2013	21.05	21.15	21.01	21.13	37,273,908	+0.10(+0.48%)
Nov 14, 2013	20.85	21.04	20.80	21.03	34,882,972	+0.19(+0.89%)
Nov 13, 2013	20.58	20.93	20.55	20.84	41,000,416	+0.17(+0.85%)
Nov 12, 2013	20.82	20.84	20.61	20.67	28,225,764	-0.19(-0.93%)
Nov 11, 2013	20.86	20.91	20.78	20.86	23,376,552	+0.00(+0.02%)
Nov 08, 2013	20.41	20.86	20.39	20.86	63,939,808	+0.47(+2.33%)
Nov 07, 2013	20.68	20.71	20.38	20.39	43,588,664	-0.23(-1.12%)
Nov 06, 2013	20.62	20.67	20.57	20.61	27,576,594	+0.09(+0.46%)
Nov 05, 2013	20.56	20.60	20.48	20.52	25,877,852	-0.11(-0.53%)
Nov 04, 2013	20.65	20.67	20.57	20.63	18,726,880	+0.01(+0.05%)
Nov 01, 2013	20.57	20.65	20.51	20.62	33,362,326	+0.05(+0.26%)
Oct 31, 2013	20.76	20.78	20.56	20.57	48,786,196	-0.22(-1.06%)
Oct 30, 2013	20.90	20.93	20.72	20.79	35,401,280	-0.09(-0.41%)
Oct 29, 2013	20.85	20.89	20.80	20.87	21,902,136	+0.06(+0.29%)
Oct 28, 2013	20.85	20.86	20.77	20.81	21,063,252	-0.05(-0.24%)
Oct 25, 2013	20.79	20.86	20.74	20.86	28,048,344	+0.09(+0.43%)
Oct 24, 2013	20.81	20.81	20.67	20.77	27,745,692	+0.03(+0.14%)
Oct 23, 2013	20.81	20.84	20.69	20.74	35,680,464	-0.17(-0.81%)
Oct 22, 2013	20.96	21.04	20.88	20.91	31,155,796	+0.04(+0.19%)
Oct 21, 2013	20.92	20.96	20.85	20.87	29,172,726	-0.04(-0.20%)
Oct 18, 2013	20.93	20.96	20.78	20.91	41,845,308	+0.04(+0.19%)
Oct 17, 2013	20.55	20.90	20.55	20.87	53,181,440	+0.19(+0.90%)
Oct 16, 2013	20.40	20.71	20.39	20.68	75,202,528	+0.42(+2.10%)
Oct 15, 2013	20.41	20.47	20.22	20.26	46,314,724	-0.15(-0.73%)
Oct 14, 2013	20.18	20.44	20.15	20.41	36,908,972	+0.10(+0.49%)
Oct 11, 2013	20.15	20.33	20.09	20.31	38,854,232	+0.12(+0.57%)
Oct 10, 2013	19.90	20.21	19.89	20.20	75,801,680	+0.56(+2.85%)
Oct 09, 2013	19.62	19.72	19.48	19.64	78,763,440	+0.07(+0.33%)
Oct 08, 2013	19.82	19.85	19.54	19.57	72,865,976	-0.25(-1.26%)
Oct 07, 2013	19.88	19.95	19.80	19.82	29,069,234	-0.23(-1.15%)
Oct 04, 2013	19.90	20.06	19.88	20.05	29,722,800	+0.16(+0.81%)
Oct 03, 2013	19.99	20.02	19.73	19.89	46,554,996	-0.15(-0.75%)
Oct 02, 2013	19.91	20.06	19.86	20.04	37,962,768	-0.01(-0.02%)
Oct 01, 2013	19.94	20.09	19.92	20.05	40,773,664	+0.14(+0.70%)
Sep 30, 2013	19.81	20.01	19.79	19.91	39,739,912	-0.14(-0.70%)
Sep 27, 2013	20.00	20.10	19.96	20.05	49,221,236	-0.07(-0.37%)
Sep 26, 2013	20.15	20.25	20.03	20.12	28,644,768	+0.00(+0.00%)
Sep 25, 2013	20.04	20.18	19.94	20.12	38,943,176	+0.11(+0.55%)
Sep 24, 2013	20.12	20.19	19.99	20.01	40,258,716	-0.12(-0.62%)
Sep 23, 2013	20.31	20.33	20.11	20.14	50,378,520	-0.29(-1.42%)
Sep 20, 2013	20.59	20.60	20.40	20.43	43,893,256	-0.20(-0.95%)
Sep 19, 2013	20.79	20.81	20.58	20.62	40,237,312	-0.08(-0.39%)
Sep 18, 2013	20.48	20.82	20.42	20.70	50,867,080	+0.18(+0.88%)
Sep 17, 2013	20.45	20.52	20.41	20.52	33,505,548	+0.10(+0.49%)
Sep 16, 2013	20.48	20.51	20.20	20.42	39,618,096	+0.23(+1.11%)
Sep 13, 2013	20.17	20.23	20.11	20.20	29,405,016	+0.05(+0.25%)
Sep 12, 2013	20.27	20.30	20.12	20.14	34,011,424	-0.14(-0.71%)
Sep 11, 2013	20.23	20.30	20.18	20.29	31,718,878	+0.02(+0.12%)
Sep 10, 2013	20.19	20.30	20.18	20.27	35,960,396	+0.23(+1.17%)
Sep 09, 2013	19.88	20.03	19.83	20.03	32,750,614	+0.23(+1.16%)
Sep 06, 2013	19.91	19.92	19.58	19.80	39,088,836	+0.00(+0.00%)
Sep 05, 2013	19.79	19.92	19.75	19.80	29,831,214	+0.05(+0.23%)
Sep 04, 2013	19.62	19.84	19.57	19.75	31,368,658	+0.15(+0.79%)
Sep 03, 2013	19.67	19.78	19.49	19.60	42,680,028	+0.16(+0.83%)
Aug 30, 2013	19.54	19.58	19.38	19.44	26,366,952	-0.09(-0.46%)
Aug 29, 2013	19.44	19.66	19.42	19.53	27,179,774	+0.05(+0.23%)
Aug 28, 2013	19.40	19.61	19.35	19.48	51,159,372	+0.04(+0.18%)
Aug 27, 2013	19.69	19.76	19.41	19.45	72,216,032	-0.48(-2.43%)
Aug 26, 2013	20.09	20.14	19.93	19.93	29,926,348	-0.12(-0.62%)
Aug 23, 2013	20.08	20.10	19.96	20.06	25,284,318	+0.02(+0.10%)
Aug 22, 2013	19.89	20.07	19.87	20.04	32,269,336	+0.23(+1.16%)
Aug 21, 2013	19.86	20.03	19.72	19.81	46,729,840	-0.14(-0.70%)
Aug 20, 2013	19.80	20.00	19.72	19.95	41,951,260	+0.19(+0.96%)
Aug 19, 2013	19.98	20.00	19.75	19.76	38,184,956	-0.26(-1.32%)
Aug 16, 2013	20.02	20.16	19.98	20.02	32,681,580	-0.04(-0.17%)
Aug 15, 2013	20.21	20.21	19.99	20.06	61,989,296	-0.30(-1.47%)
Aug 14, 2013	20.41	20.51	20.35	20.36	30,146,704	-0.08(-0.39%)
Aug 13, 2013	20.39	20.50	20.24	20.44	30,422,384	+0.10(+0.49%)
Aug 12, 2013	20.33	20.40	20.27	20.34	27,056,676	-0.08(-0.39%)
Aug 09, 2013	20.44	20.54	20.38	20.42	20,810,844	-0.07(-0.34%)
Aug 08, 2013	20.55	20.61	20.34	20.49	43,108,156	+0.05(+0.24%)
Aug 07, 2013	20.49	20.50	20.34	20.44	38,553,308	-0.14(-0.68%)
Aug 06, 2013	20.73	20.75	20.56	20.58	25,218,254	-0.19(-0.89%)
Aug 05, 2013	20.79	20.84	20.73	20.77	20,927,460	-0.04(-0.22%)
Aug 02, 2013	20.80	20.83	20.74	20.81	31,483,766	-0.01(-0.02%)
Aug 01, 2013	20.68	20.84	20.66	20.82	34,057,648	+0.33(+1.59%)
Jul 31, 2013	20.49	20.68	20.46	20.49	45,692,360	+0.01(+0.05%)
Jul 30, 2013	20.55	20.61	20.42	20.48	24,016,478	-0.01(-0.05%)
Jul 29, 2013	20.60	20.60	20.41	20.49	28,927,276	-0.15(-0.73%)
Jul 26, 2013	20.56	20.64	20.43	20.64	30,764,454	-0.02(-0.10%)
Jul 25, 2013	20.59	20.67	20.47	20.66	37,563,468	+0.02(+0.10%)
Jul 24, 2013	20.87	20.87	20.60	20.64	36,686,152	-0.15(-0.72%)
Jul 23, 2013	20.93	20.93	20.77	20.79	30,198,008	-0.08(-0.38%)
Jul 22, 2013	20.73	20.87	20.71	20.87	26,635,742	+0.14(+0.68%)
Jul 19, 2013	20.71	20.73	20.60	20.73	33,052,946	+0.01(+0.05%)
Jul 18, 2013	20.51	20.73	20.50	20.72	47,071,712	+0.30(+1.47%)
Jul 17, 2013	20.40	20.51	20.35	20.42	37,427,532	+0.06(+0.30%)
Jul 16, 2013	20.44	20.50	20.27	20.36	36,234,668	-0.08(-0.39%)
Jul 15, 2013	20.48	20.48	20.32	20.44	26,205,404	+0.09(+0.44%)
Jul 12, 2013	20.26	20.36	20.21	20.35	43,091,608	+0.14(+0.69%)
Jul 11, 2013	20.29	20.29	20.06	20.21	60,445,020	+0.19(+0.95%)
Jul 10, 2013	20.08	20.12	19.91	20.02	57,734,576	-0.12(-0.57%)
Jul 09, 2013	20.09	20.15	20.04	20.14	75,670,976	+0.17(+0.85%)
Jul 08, 2013	19.95	20.04	19.90	19.96	47,663,256	+0.14(+0.73%)
Jul 05, 2013	19.69	19.82	19.56	19.82	37,842,948	+0.35(+1.80%)
Jul 03, 2013	19.40	19.52	19.34	19.47	25,045,152	-0.06(-0.31%)
Jul 02, 2013	19.52	19.73	19.44	19.53	60,335,336	+0.02(+0.10%)
Jul 01, 2013	19.59	20.00	19.50	19.51	59,718,688	+0.07(+0.33%)
Jun 28, 2013	19.50	19.54	19.34	19.45	51,482,380	-0.12(-0.64%)
Jun 27, 2013	19.45	19.60	19.42	19.57	43,023,256	+0.25(+1.29%)
Jun 26, 2013	19.31	19.39	19.20	19.32	66,801,708	+0.20(+1.02%)
Jun 25, 2013	18.97	19.22	18.92	19.12	65,154,428	+0.35(+1.86%)
Jun 24, 2013	18.88	18.98	18.58	18.77	78,656,776	-0.34(-1.78%)
Jun 21, 2013	19.26	19.27	18.89	19.11	85,672,256	-0.06(-0.31%)
Jun 20, 2013	19.42	19.49	19.10	19.18	102,823,576	-0.43(-2.17%)
Jun 19, 2013	19.88	19.90	19.58	19.60	61,274,768	-0.26(-1.33%)
Jun 18, 2013	19.76	19.92	19.74	19.86	34,234,760	+0.12(+0.63%)
Jun 17, 2013	19.70	19.83	19.63	19.74	46,204,380	+0.19(+0.97%)
Jun 14, 2013	19.78	19.83	19.51	19.55	44,373,848	-0.25(-1.29%)
Jun 13, 2013	19.43	19.83	19.38	19.80	69,808,808	+0.36(+1.88%)
Jun 12, 2013	19.78	19.79	19.40	19.44	64,199,660	-0.21(-1.07%)
Jun 11, 2013	19.78	19.86	19.62	19.65	70,651,328	-0.33(-1.65%)
Jun 10, 2013	20.07	20.09	19.91	19.98	65,983,936	+0.01(+0.05%)
Jun 07, 2013	19.74	20.00	19.68	19.97	53,233,080	+0.34(+1.73%)
Jun 06, 2013	19.34	19.64	19.22	19.63	71,348,384	+0.27(+1.39%)
Jun 05, 2013	19.64	19.72	19.29	19.36	88,097,456	-0.32(-1.63%)
Jun 04, 2013	19.89	20.00	19.63	19.68	62,745,916	-0.18(-0.91%)
Jun 03, 2013	19.92	19.94	19.55	19.86	100,231,192	+0.02(+0.10%)
May 31, 2013	20.12	20.20	19.83	19.84	60,001,012	-0.33(-1.64%)
May 30, 2013	19.96	20.24	19.92	20.17	55,588,144	+0.24(+1.20%)
May 29, 2013	19.82	20.03	19.78	19.93	48,287,756	-0.00(-0.01%)
May 28, 2013	20.00	20.11	19.84	19.93	47,769,700	+0.20(+1.02%)
May 24, 2013	19.61	19.74	19.52	19.73	50,451,496	+0.02(+0.10%)
May 23, 2013	19.55	19.81	19.49	19.71	59,875,016	-0.12(-0.61%)
May 22, 2013	20.08	20.35	19.75	19.83	95,956,904	-0.21(-1.05%)
May 21, 2013	20.03	20.14	19.98	20.04	36,223,136	+0.05(+0.25%)
May 20, 2013	19.93	20.09	19.91	19.99	32,835,258	+0.04(+0.20%)
May 17, 2013	19.78	19.96	19.77	19.95	47,944,568	+0.26(+1.32%)
May 16, 2013	19.78	19.89	19.64	19.69	37,502,192	-0.13(-0.66%)
May 15, 2013	19.64	19.87	19.59	19.82	47,181,240	+0.51(+2.64%)
May 13, 2013	19.22	19.35	19.17	19.31	31,476,200	+0.06(+0.31%)
May 10, 2013	19.19	19.25	19.13	19.25	53,320,324	+0.08(+0.42%)
May 09, 2013	19.32	19.32	19.11	19.17	37,782,880	-0.13(-0.70%)
May 08, 2013	19.15	19.33	19.09	19.30	63,314,036	+0.16(+0.81%)
May 07, 2013	19.11	19.21	19.01	19.15	39,516,768	+0.10(+0.52%)
May 06, 2013	18.90	19.07	18.89	19.05	23,834,632	+0.20(+1.06%)
May 03, 2013	18.84	18.90	18.82	18.85	40,939,604	+0.20(+1.07%)
May 02, 2013	18.55	18.68	18.52	18.65	43,875,968	+0.16(+0.87%)