EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	56.72	57.08	56.72	56.92	135,793	+0.24(+0.42%)
Apr 29, 2014	56.66	56.83	56.56	56.68	67,021	+0.29(+0.51%)
Apr 28, 2014	56.24	56.52	56.05	56.40	56,080	+0.34(+0.60%)
Apr 25, 2014	56.02	56.14	55.80	56.06	99,209	+0.05(+0.09%)
Apr 24, 2014	56.13	56.13	55.83	56.01	55,478	-0.16(-0.28%)
Apr 23, 2014	56.16	56.17	55.95	56.17	45,086	+0.00(+0.00%)
Apr 22, 2014	55.96	56.21	55.95	56.17	62,710	+0.39(+0.70%)
Apr 21, 2014	55.92	55.98	55.69	55.78	101,911	+0.02(+0.03%)
Apr 17, 2014	55.58	55.76	55.76	55.76	112,850	+0.11(+0.19%)
Apr 16, 2014	55.53	55.73	55.39	55.66	63,022	+0.38(+0.69%)
Apr 15, 2014	55.22	55.37	54.73	55.27	50,316	+0.04(+0.06%)
Apr 14, 2014	55.41	55.46	55.12	55.24	113,841	+0.20(+0.37%)
Apr 11, 2014	54.95	55.37	54.95	55.04	62,129	-0.37(-0.67%)
Apr 10, 2014	55.89	55.89	55.22	55.41	113,692	-0.58(-1.04%)
Apr 09, 2014	55.50	56.03	55.49	55.99	74,907	+0.70(+1.26%)
Apr 08, 2014	55.20	55.42	54.89	55.29	148,569	+0.16(+0.29%)
Apr 07, 2014	55.17	55.35	55.03	55.13	135,334	-0.10(-0.18%)
Apr 04, 2014	55.41	55.60	55.07	55.23	133,090	-0.08(-0.14%)
Apr 03, 2014	55.50	55.50	55.16	55.31	82,165	-0.12(-0.22%)
Apr 02, 2014	55.54	55.61	55.18	55.43	181,819	-0.07(-0.13%)
Apr 01, 2014	55.65	55.65	55.20	55.50	130,519	-0.05(-0.10%)
Mar 31, 2014	55.79	55.79	55.49	55.56	130,374	+0.13(+0.24%)
Mar 28, 2014	55.38	55.65	55.36	55.42	132,957	+0.27(+0.50%)
Mar 27, 2014	55.03	55.28	54.93	55.15	103,032	+0.42(+0.78%)
Mar 26, 2014	54.88	55.13	54.71	54.73	127,592	+0.05(+0.10%)
Mar 25, 2014	54.53	54.88	54.17	54.67	113,596	+0.48(+0.88%)
Mar 24, 2014	54.27	54.39	53.98	54.19	257,242	+0.23(+0.43%)
Mar 21, 2014	54.38	54.46	53.93	53.96	75,938	+0.04(+0.07%)
Mar 20, 2014	53.88	54.10	53.65	53.93	124,050	-0.35(-0.64%)
Mar 19, 2014	54.71	54.77	54.04	54.27	67,699	-0.37(-0.68%)
Mar 18, 2014	54.35	54.83	54.35	54.65	104,809	+0.21(+0.39%)
Mar 17, 2014	54.54	54.60	54.34	54.43	45,682	+0.24(+0.44%)
Mar 14, 2014	54.34	54.38	54.05	54.19	81,854	+0.05(+0.10%)
Mar 13, 2014	54.93	54.93	54.04	54.14	115,733	-0.82(-1.50%)
Mar 12, 2014	54.72	55.05	54.71	54.96	30,336	-0.12(-0.22%)
Mar 11, 2014	55.39	55.54	55.04	55.09	109,251	-0.35(-0.62%)
Mar 10, 2014	55.34	55.47	55.20	55.43	53,637	-0.10(-0.18%)
Mar 07, 2014	55.59	55.66	55.42	55.53	78,397	-0.16(-0.30%)
Mar 06, 2014	55.69	55.80	55.60	55.70	91,440	+0.39(+0.70%)
Mar 05, 2014	55.19	55.47	55.19	55.31	142,244	-0.18(-0.32%)
Mar 04, 2014	55.50	55.70	55.35	55.49	177,498	+0.92(+1.69%)
Mar 03, 2014	55.04	55.04	54.57	54.57	165,568	-0.97(-1.75%)
Feb 28, 2014	55.72	55.73	55.42	55.54	129,801	+0.04(+0.08%)
Feb 27, 2014	55.31	55.50	55.17	55.50	83,037	+0.20(+0.37%)
Feb 26, 2014	55.46	55.46	55.07	55.29	215,030	-0.20(-0.37%)
Feb 25, 2014	55.66	55.70	55.34	55.50	128,544	+0.04(+0.08%)
Feb 24, 2014	55.34	55.73	55.03	55.45	84,641	+0.42(+0.77%)
Feb 21, 2014	54.96	55.28	54.96	55.03	116,194	+0.14(+0.26%)
Feb 20, 2014	54.50	54.97	54.50	54.88	58,358	+0.27(+0.49%)
Feb 19, 2014	54.71	55.06	54.62	54.62	81,063	-0.25(-0.45%)
Feb 18, 2014	54.63	54.88	54.61	54.87	69,561	+0.58(+1.06%)
Feb 14, 2014	54.25	54.29	54.29	54.29	159,052	+0.19(+0.34%)
Feb 13, 2014	53.57	54.19	53.57	54.11	120,695	+0.19(+0.34%)
Feb 12, 2014	53.89	53.96	53.76	53.92	97,101	+0.13(+0.25%)
Feb 11, 2014	53.36	53.92	53.21	53.79	249,564	+0.70(+1.32%)
Feb 10, 2014	53.19	53.19	52.88	53.09	111,078	-0.14(-0.27%)
Feb 07, 2014	52.84	53.24	52.82	53.23	66,911	+0.47(+0.89%)
Feb 06, 2014	52.30	52.76	52.22	52.76	394,947	+0.50(+0.95%)
Feb 05, 2014	52.23	52.32	51.98	52.26	465,689	+0.12(+0.22%)
Feb 04, 2014	52.17	52.26	52.01	52.15	307,865	+0.23(+0.44%)
Feb 03, 2014	52.67	52.75	51.92	51.92	758,813	-0.70(-1.33%)
Jan 31, 2014	52.41	52.85	52.41	52.62	93,612	-0.50(-0.93%)
Jan 30, 2014	53.20	53.25	52.94	53.11	73,038	+0.19(+0.35%)
Jan 29, 2014	52.96	53.10	52.70	52.93	157,138	-0.36(-0.68%)
Jan 28, 2014	53.27	53.36	52.95	53.29	142,685	+0.27(+0.50%)
Jan 27, 2014	53.57	53.57	52.83	53.03	168,057	-0.36(-0.68%)
Jan 24, 2014	54.04	54.04	53.34	53.39	300,283	-0.99(-1.82%)
Jan 23, 2014	54.58	54.58	54.15	54.38	199,423	-0.33(-0.60%)
Jan 22, 2014	54.47	54.74	54.47	54.71	294,461	+0.26(+0.47%)
Jan 21, 2014	54.62	54.62	54.09	54.45	162,564	+0.43(+0.80%)
Jan 17, 2014	54.03	54.02	54.02	54.02	51,511	-0.09(-0.16%)
Jan 16, 2014	54.13	54.13	53.88	54.11	141,193	+0.04(+0.07%)
Jan 15, 2014	54.09	54.10	53.88	54.07	108,779	-0.02(-0.03%)
Jan 14, 2014	53.91	54.20	53.83	54.09	113,652	+0.37(+0.69%)
Jan 13, 2014	54.04	54.04	53.57	53.72	138,282	-0.42(-0.77%)
Jan 10, 2014	53.88	54.17	53.85	54.13	73,445	+0.38(+0.71%)
Jan 09, 2014	53.57	53.78	53.42	53.75	62,721	+0.04(+0.07%)
Jan 08, 2014	53.84	53.84	53.61	53.72	153,047	-0.12(-0.23%)
Jan 07, 2014	54.10	54.10	53.77	53.84	267,782	-0.02(-0.04%)
Jan 06, 2014	54.07	54.07	53.82	53.86	231,927	-0.07(-0.13%)
Jan 03, 2014	53.93	54.02	53.83	53.93	83,123	+0.20(+0.38%)
Jan 02, 2014	54.00	54.00	53.65	53.73	57,601	-0.81(-1.48%)
Dec 31, 2013	54.51	54.53	54.53	54.53	98,278	+0.21(+0.39%)
Dec 30, 2013	54.42	54.48	54.22	54.32	60,154	+0.21(+0.38%)
Dec 27, 2013	54.10	54.31	54.10	54.11	46,559	+0.26(+0.49%)
Dec 26, 2013	53.94	53.95	53.74	53.85	48,399	+0.12(+0.23%)
Dec 24, 2013	53.59	53.73	53.32	53.73	59,499	+0.13(+0.25%)
Dec 23, 2013	53.28	53.68	53.28	53.59	77,534	+0.35(+0.65%)
Dec 20, 2013	52.96	53.32	52.96	53.25	60,629	+0.22(+0.42%)
Dec 19, 2013	53.09	53.13	52.80	53.03	87,124	-0.14(-0.27%)
Dec 18, 2013	52.80	53.33	52.63	53.17	142,024	+0.63(+1.20%)
Dec 17, 2013	52.70	52.70	52.37	52.54	113,602	-0.23(-0.43%)
Dec 16, 2013	52.61	52.82	52.61	52.76	67,719	+0.27(+0.52%)
Dec 13, 2013	52.47	52.50	52.33	52.49	79,977	-0.04(-0.08%)
Dec 12, 2013	52.83	52.83	52.52	52.54	64,267	-0.34(-0.64%)
Dec 11, 2013	53.33	53.33	52.81	52.88	68,292	-0.43(-0.80%)
Dec 10, 2013	53.30	53.34	53.17	53.30	48,194	-0.02(-0.03%)
Dec 09, 2013	53.30	53.34	53.24	53.32	77,102	-0.05(-0.10%)
Dec 06, 2013	53.30	53.37	53.17	53.37	130,205	+0.41(+0.78%)
Dec 05, 2013	53.03	53.06	52.90	52.96	25,805	-0.17(-0.31%)
Dec 04, 2013	53.04	53.22	52.89	53.13	57,874	-0.24(-0.46%)
Dec 03, 2013	53.49	53.51	53.30	53.37	110,571	-0.21(-0.39%)
Dec 02, 2013	53.92	53.92	53.56	53.58	48,626	-0.34(-0.63%)
Nov 29, 2013	54.06	54.09	53.92	53.92	31,790	+0.11(+0.21%)
Nov 27, 2013	53.99	53.99	53.75	53.81	145,717	-0.01(-0.02%)
Nov 26, 2013	53.88	54.04	53.65	53.82	66,997	-0.01(-0.02%)
Nov 25, 2013	54.06	54.14	53.76	53.83	45,621	-0.15(-0.28%)
Nov 22, 2013	54.00	54.01	53.79	53.98	37,853	+0.02(+0.03%)
Nov 21, 2013	53.89	53.96	53.74	53.96	37,409	+0.22(+0.41%)
Nov 20, 2013	54.14	54.15	53.64	53.74	37,526	-0.31(-0.57%)
Nov 19, 2013	53.95	54.18	53.91	54.05	30,927	-0.03(-0.06%)
Nov 18, 2013	54.42	54.42	54.05	54.08	38,303	-0.18(-0.34%)
Nov 15, 2013	54.26	54.32	54.08	54.27	68,724	+0.29(+0.53%)
Nov 14, 2013	53.98	54.06	53.76	53.98	101,097	+0.24(+0.46%)
Nov 12, 2013	53.80	53.81	53.62	53.73	46,498	-0.06(-0.11%)
Nov 11, 2013	53.95	53.99	53.72	53.79	49,481	-0.03(-0.06%)
Nov 08, 2013	53.31	53.83	53.31	53.83	86,187	+0.31(+0.59%)
Nov 07, 2013	53.99	53.99	53.49	53.51	57,228	-0.66(-1.23%)
Nov 06, 2013	54.25	54.26	54.09	54.18	50,695	+0.33(+0.62%)
Nov 05, 2013	53.82	53.90	53.58	53.85	67,774	-0.23(-0.42%)
Nov 04, 2013	53.72	54.08	53.72	54.07	65,926	+0.17(+0.32%)
Nov 01, 2013	53.99	54.05	53.65	53.90	76,941	-0.33(-0.61%)
Oct 31, 2013	54.43	54.49	54.14	54.23	155,459	-0.18(-0.34%)
Oct 30, 2013	54.70	54.77	54.12	54.41	50,192	-0.22(-0.40%)
Oct 29, 2013	54.68	54.84	54.52	54.63	79,333	+0.12(+0.22%)
Oct 28, 2013	54.63	54.63	54.46	54.51	83,316	+0.02(+0.03%)
Oct 25, 2013	54.54	54.54	54.41	54.49	49,216	-0.20(-0.37%)
Oct 24, 2013	54.60	54.71	54.55	54.69	55,400	+0.31(+0.57%)
Oct 23, 2013	54.53	54.53	54.26	54.38	40,822	-0.38(-0.69%)
Oct 22, 2013	54.34	54.82	54.34	54.76	115,266	+0.44(+0.80%)
Oct 21, 2013	54.25	54.38	54.00	54.33	56,597	+0.12(+0.23%)
Oct 18, 2013	53.91	54.26	53.91	54.20	108,414	+0.27(+0.50%)
Oct 17, 2013	53.48	53.94	53.35	53.93	96,842	+0.80(+1.51%)
Oct 16, 2013	53.14	53.20	52.91	53.13	152,592	+0.21(+0.40%)
Oct 15, 2013	53.10	53.11	52.85	52.92	86,292	-0.34(-0.64%)
Oct 14, 2013	53.07	53.30	52.92	53.26	82,907	+0.18(+0.35%)
Oct 11, 2013	53.01	53.08	52.82	53.08	64,525	+0.17(+0.33%)
Oct 10, 2013	52.54	52.93	52.50	52.90	126,091	+0.73(+1.41%)
Oct 09, 2013	52.00	52.35	51.94	52.17	44,073	+0.12(+0.23%)
Oct 08, 2013	52.35	52.49	52.03	52.05	68,093	-0.46(-0.88%)
Oct 07, 2013	52.41	52.64	52.41	52.51	184,819	-0.36(-0.68%)
Oct 04, 2013	52.81	52.91	52.70	52.87	59,602	-0.04(-0.08%)
Oct 03, 2013	53.09	53.09	52.73	52.91	1,562,240	-0.12(-0.23%)
Oct 02, 2013	53.07	53.07	52.63	53.03	174,365	-0.17(-0.31%)
Oct 01, 2013	53.28	53.36	53.05	53.20	301,369	-0.17(-0.31%)
Sep 27, 2013	53.29	53.42	53.13	53.37	52,927	+0.03(+0.07%)
Sep 26, 2013	53.46	53.50	53.23	53.33	25,030	+0.09(+0.17%)
Sep 25, 2013	53.37	53.37	53.18	53.24	68,639	-0.01(-0.03%)
Sep 24, 2013	53.42	53.44	53.13	53.25	56,157	-0.04(-0.08%)
Sep 23, 2013	53.30	53.45	53.09	53.30	34,795	+0.06(+0.11%)
Sep 20, 2013	53.29	53.45	53.23	53.23	18,748	-0.21(-0.39%)
Sep 19, 2013	53.83	53.83	53.35	53.44	42,881	-0.17(-0.33%)
Sep 18, 2013	52.76	53.87	52.51	53.62	57,225	+1.01(+1.93%)
Sep 17, 2013	52.60	52.63	52.48	52.61	33,181	+0.05(+0.10%)
Sep 16, 2013	52.84	52.80	52.54	52.55	68,815	+0.31(+0.59%)
Sep 13, 2013	52.09	52.26	51.95	52.25	157,529	+0.31(+0.61%)
Sep 12, 2013	52.14	52.14	51.91	51.93	67,223	-0.25(-0.49%)
Sep 11, 2013	52.02	52.19	51.82	52.19	87,618	+0.05(+0.09%)
Sep 10, 2013	52.14	52.19	51.97	52.14	120,376	+0.28(+0.53%)
Sep 09, 2013	51.40	51.91	51.40	51.86	90,373	+0.61(+1.19%)
Sep 06, 2013	51.10	51.39	51.01	51.25	23,687	+0.12(+0.24%)
Sep 05, 2013	51.12	51.19	50.97	51.13	39,332	-0.14(-0.28%)
Sep 04, 2013	50.85	51.38	50.85	51.27	44,461	+0.31(+0.61%)
Sep 03, 2013	51.14	51.57	50.88	50.96	113,596	+0.45(+0.90%)
Aug 30, 2013	50.68	50.85	50.41	50.51	52,760	-0.41(-0.81%)
Aug 29, 2013	50.92	51.02	50.79	50.92	37,987	-0.05(-0.09%)
Aug 28, 2013	51.00	51.13	50.83	50.96	40,812	-0.02(-0.05%)
Aug 27, 2013	51.35	51.35	50.89	50.99	158,996	-0.54(-1.05%)
Aug 26, 2013	51.74	51.79	51.48	51.53	107,682	-0.25(-0.49%)
Aug 23, 2013	51.57	51.80	51.50	51.78	106,652	+0.28(+0.54%)
Aug 22, 2013	51.47	51.65	51.44	51.50	50,950	+0.24(+0.46%)
Aug 21, 2013	51.74	51.75	51.05	51.27	71,723	-0.60(-1.16%)
Aug 20, 2013	51.87	52.03	51.71	51.87	53,233	+0.17(+0.32%)
Aug 19, 2013	52.00	52.00	51.69	51.71	150,772	-0.24(-0.45%)
Aug 16, 2013	52.11	52.11	51.91	51.94	44,043	-0.02(-0.03%)
Aug 15, 2013	51.90	51.97	51.55	51.96	134,676	-0.38(-0.72%)
Aug 14, 2013	52.46	52.46	52.21	52.33	335,263	-0.09(-0.17%)
Aug 13, 2013	52.40	52.47	52.07	52.42	91,558	+0.24(+0.45%)
Aug 12, 2013	52.19	52.27	52.11	52.19	42,704	-0.18(-0.35%)
Aug 09, 2013	52.39	52.46	52.20	52.37	45,718	+0.03(+0.05%)
Aug 08, 2013	52.36	52.46	52.17	52.34	71,944	+0.22(+0.42%)
Aug 07, 2013	52.26	52.26	52.05	52.12	68,877	-0.22(-0.42%)
Aug 06, 2013	52.42	52.47	52.29	52.34	46,570	+0.08(+0.15%)
Aug 05, 2013	52.31	52.31	52.18	52.27	71,010	-0.05(-0.10%)
Aug 02, 2013	52.14	52.35	51.99	52.32	51,872	+0.45(+0.88%)
Aug 01, 2013	51.99	52.07	51.83	51.86	205,583	+0.48(+0.94%)
Jul 31, 2013	51.31	51.71	51.17	51.38	65,466	-0.09(-0.17%)
Jul 30, 2013	51.71	51.71	51.31	51.47	79,129	+0.11(+0.22%)
Jul 29, 2013	51.44	51.52	51.34	51.36	63,980	-0.40(-0.78%)
Jul 26, 2013	51.75	51.76	51.40	51.76	66,687	-0.24(-0.45%)
Jul 25, 2013	51.60	52.02	51.52	51.99	67,829	+0.06(+0.12%)
Jul 24, 2013	52.22	52.22	51.71	51.93	98,543	-0.25(-0.49%)
Jul 23, 2013	52.28	52.37	52.05	52.19	104,284	+0.10(+0.18%)
Jul 22, 2013	51.91	52.12	51.88	52.09	109,106	+0.10(+0.18%)
Jul 19, 2013	51.92	52.01	51.78	51.99	76,867	+0.12(+0.24%)
Jul 18, 2013	51.91	51.98	51.84	51.87	109,277	+0.07(+0.14%)
Jul 17, 2013	52.05	52.05	51.63	51.80	122,218	+0.03(+0.05%)
Jul 16, 2013	51.71	51.80	51.57	51.78	48,841	-0.08(-0.15%)
Jul 15, 2013	51.80	51.90	51.69	51.85	73,939	+0.21(+0.41%)
Jul 12, 2013	51.76	51.84	51.51	51.64	46,480	-0.34(-0.66%)
Jul 11, 2013	51.71	52.05	51.54	51.98	130,873	+1.19(+2.34%)
Jul 10, 2013	50.66	51.11	50.58	50.80	88,806	+0.17(+0.35%)
Jul 09, 2013	50.63	50.68	50.44	50.62	88,383	+0.29(+0.57%)
Jul 08, 2013	50.35	50.60	50.25	50.33	110,906	+0.08(+0.16%)
Jul 05, 2013	50.49	50.72	49.95	50.25	237,396	+0.05(+0.10%)
Jul 03, 2013	49.98	50.32	49.86	50.20	84,434	+0.17(+0.35%)
Jul 02, 2013	50.27	50.44	49.88	50.03	129,350	-0.20(-0.40%)
Jul 01, 2013	50.24	50.37	50.10	50.23	197,734	+0.25(+0.51%)
Jun 28, 2013	49.95	50.21	49.71	49.98	133,423	+0.07(+0.14%)
Jun 26, 2013	50.04	50.12	49.62	49.91	167,910	+0.19(+0.39%)
Jun 25, 2013	49.70	49.81	49.29	49.71	81,891	+0.65(+1.32%)
Jun 24, 2013	49.07	49.58	48.87	49.07	555,218	-0.77(-1.54%)
Jun 21, 2013	49.95	50.06	49.29	49.84	95,426	+0.52(+1.05%)
Jun 20, 2013	50.07	50.08	49.21	49.32	176,578	-1.62(-3.17%)
Jun 19, 2013	51.79	51.91	50.81	50.94	134,556	-0.64(-1.24%)
Jun 18, 2013	51.65	51.75	51.53	51.57	135,759	+0.09(+0.17%)
Jun 17, 2013	51.45	51.82	51.26	51.49	182,180	+0.79(+1.55%)
Jun 14, 2013	50.94	51.02	50.55	50.70	80,060	-0.46(-0.91%)
Jun 13, 2013	50.69	51.24	50.64	51.16	164,400	+0.58(+1.14%)
Jun 12, 2013	51.05	51.32	50.53	50.59	76,837	+0.04(+0.09%)
Jun 11, 2013	50.41	50.75	50.31	50.54	240,692	-0.31(-0.60%)
Jun 10, 2013	50.94	50.94	50.64	50.85	57,512	+0.01(+0.02%)
Jun 07, 2013	50.46	50.87	50.33	50.84	104,239	+0.40(+0.80%)
Jun 06, 2013	49.94	50.44	49.85	50.44	226,818	+0.35(+0.70%)
Jun 05, 2013	50.61	50.61	50.09	50.09	94,162	-0.82(-1.61%)
Jun 04, 2013	51.28	51.28	50.67	50.91	157,665	+0.06(+0.12%)
Jun 03, 2013	50.25	51.00	49.89	50.85	3,127,129	+0.10(+0.19%)
May 31, 2013	51.15	51.18	50.75	50.75	141,888	-0.86(-1.66%)
May 30, 2013	51.57	51.75	51.50	51.61	120,415	-0.10(-0.20%)
May 29, 2013	51.92	51.92	51.60	51.71	106,102	-0.53(-1.02%)
May 28, 2013	52.69	52.70	52.11	52.25	101,891	+0.02(+0.03%)
May 24, 2013	52.16	52.30	51.92	52.23	100,257	-0.34(-0.65%)
May 23, 2013	52.45	52.61	51.65	52.57	127,366	-0.58(-1.09%)
May 22, 2013	53.69	53.98	53.08	53.15	212,100	-0.52(-0.98%)
May 21, 2013	53.65	53.96	53.49	53.67	539,925	-0.23(-0.42%)
May 20, 2013	53.65	53.91	53.63	53.90	256,616	+0.33(+0.62%)
May 17, 2013	53.50	53.65	53.30	53.57	242,600	+0.01(+0.02%)
May 16, 2013	53.72	53.78	53.52	53.56	68,788	-0.45(-0.84%)
May 15, 2013	53.83	54.01	53.76	54.01	132,530	+0.24(+0.44%)
May 13, 2013	53.90	53.90	53.58	53.78	59,421	-0.14(-0.26%)
May 10, 2013	53.87	53.92	53.61	53.92	140,807	-0.14(-0.26%)
May 09, 2013	54.34	54.45	53.89	54.06	138,353	-0.58(-1.06%)
May 08, 2013	54.57	54.69	54.35	54.63	141,392	+0.45(+0.82%)
May 07, 2013	54.29	54.29	54.05	54.19	128,003	-0.17(-0.31%)
May 06, 2013	54.37	54.47	54.22	54.35	176,800	-0.13(-0.24%)
May 03, 2013	54.39	54.54	54.26	54.48	197,630	+0.31(+0.58%)
May 02, 2013	54.17	54.28	53.75	54.17	190,994	+0.03(+0.05%)