Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	74.31	74.62	73.42	73.45	350,421	-1.51(-2.02%)
Jul 30, 2014	75.15	75.27	74.72	74.96	213,586	+0.19(+0.26%)
Jul 29, 2014	75.06	75.30	74.77	74.77	69,516	-0.11(-0.14%)
Jul 28, 2014	75.13	75.13	74.45	74.88	106,712	-0.21(-0.28%)
Jul 25, 2014	75.29	75.41	74.98	75.09	142,192	-0.54(-0.72%)
Jul 24, 2014	75.84	76.02	75.53	75.63	112,665	-0.04(-0.06%)
Jul 23, 2014	75.74	75.82	75.42	75.67	92,797	+0.14(+0.19%)
Jul 22, 2014	75.40	75.78	75.39	75.53	106,329	+0.53(+0.71%)
Jul 21, 2014	74.84	75.14	74.70	75.00	394,141	-0.32(-0.43%)
Jul 18, 2014	74.38	75.32	74.38	75.32	155,917	+1.01(+1.35%)
Jul 17, 2014	74.95	75.32	74.21	74.31	143,448	-0.95(-1.27%)
Jul 16, 2014	75.71	75.75	75.09	75.27	109,805	-0.03(-0.05%)
Jul 15, 2014	75.81	75.92	74.95	75.30	244,607	-0.51(-0.67%)
Jul 14, 2014	76.00	76.12	75.73	75.81	157,201	+0.34(+0.45%)
Jul 11, 2014	75.52	75.56	75.16	75.47	73,598	-0.09(-0.12%)
Jul 10, 2014	74.84	75.88	74.59	75.56	157,415	-0.48(-0.63%)
Jul 09, 2014	75.99	76.14	75.66	76.04	237,709	+0.23(+0.30%)
Jul 08, 2014	76.54	76.54	75.44	75.81	215,602	-0.83(-1.09%)
Jul 07, 2014	77.52	77.52	76.59	76.64	204,699	-0.92(-1.19%)
Jul 03, 2014	77.33	77.56	77.56	77.56	62,027	+0.42(+0.54%)
Jul 02, 2014	77.55	77.62	77.06	77.14	136,006	-0.36(-0.46%)
Jul 01, 2014	77.06	77.90	77.04	77.50	151,952	+0.69(+0.90%)
Jun 30, 2014	76.45	76.84	76.32	76.81	156,944	+0.28(+0.37%)
Jun 27, 2014	75.93	76.57	75.93	76.53	169,713	+0.41(+0.54%)
Jun 26, 2014	76.28	76.28	75.58	76.12	267,839	-0.11(-0.15%)
Jun 25, 2014	75.50	76.23	75.50	76.23	129,443	+0.51(+0.67%)
Jun 24, 2014	76.35	76.85	75.66	75.72	331,597	-0.69(-0.91%)
Jun 23, 2014	76.50	76.70	76.29	76.42	116,851	-0.07(-0.09%)
Jun 20, 2014	76.37	76.49	76.14	76.49	220,492	+0.25(+0.32%)
Jun 19, 2014	76.30	76.38	75.90	76.24	294,088	+0.09(+0.12%)
Jun 18, 2014	75.74	76.17	75.51	76.15	112,246	+0.40(+0.53%)
Jun 17, 2014	75.16	75.93	75.02	75.75	159,167	+0.58(+0.77%)
Jun 16, 2014	74.94	75.23	74.68	75.17	374,376	+0.13(+0.18%)
Jun 13, 2014	74.97	75.12	74.49	75.04	175,935	+0.24(+0.32%)
Jun 12, 2014	75.38	75.38	74.59	74.81	128,673	-0.46(-0.60%)
Jun 11, 2014	75.15	75.34	74.96	75.26	133,825	-0.25(-0.32%)
Jun 10, 2014	75.49	75.58	75.20	75.51	268,673	+0.19(+0.26%)
Jun 06, 2014	74.95	75.44	74.95	75.31	88,899	+0.53(+0.70%)
Jun 05, 2014	73.99	74.84	73.64	74.79	118,930	+0.88(+1.20%)
Jun 04, 2014	73.43	73.91	73.20	73.90	110,190	+0.38(+0.51%)
Jun 03, 2014	73.40	73.68	73.13	73.53	158,027	-0.04(-0.06%)
Jun 02, 2014	73.58	73.73	72.99	73.57	317,045	+0.03(+0.04%)
May 30, 2014	73.71	73.80	73.37	73.54	92,940	-0.24(-0.32%)
May 29, 2014	73.62	73.82	73.36	73.78	151,617	+0.31(+0.42%)
May 28, 2014	73.56	73.64	73.14	73.47	101,992	-0.18(-0.25%)
May 27, 2014	73.29	73.79	73.27	73.66	162,223	+0.69(+0.95%)
May 23, 2014	72.31	72.97	72.97	72.97	159,465	+0.43(+0.59%)
May 22, 2014	71.94	72.61	71.82	72.54	141,845	+0.67(+0.93%)
May 21, 2014	71.69	72.01	71.40	71.87	129,233	+0.39(+0.55%)
May 20, 2014	72.13	72.13	71.17	71.48	167,058	-0.81(-1.11%)
May 19, 2014	71.46	72.45	71.46	72.28	155,138	+0.61(+0.86%)
May 16, 2014	71.47	71.67	70.93	71.67	254,850	+0.25(+0.36%)
May 15, 2014	71.64	71.64	70.56	71.42	486,375	-0.53(-0.73%)
May 14, 2014	72.50	72.61	71.83	71.94	208,811	-0.70(-0.96%)
May 13, 2014	73.11	73.27	72.63	72.64	174,749	-0.41(-0.56%)
May 12, 2014	72.02	73.19	72.02	73.05	216,289	+1.25(+1.74%)
May 09, 2014	71.41	71.80	71.06	71.80	226,309	+0.32(+0.44%)
May 08, 2014	71.79	72.61	71.34	71.49	295,221	-0.60(-0.84%)
May 07, 2014	72.05	72.22	71.10	72.09	421,021	+0.13(+0.18%)
May 06, 2014	72.65	72.76	71.92	71.96	622,587	-0.83(-1.14%)
May 05, 2014	72.30	72.89	71.97	72.79	116,657	-0.03(-0.04%)
May 02, 2014	72.73	73.31	72.56	72.82	517,481	+0.23(+0.31%)
May 01, 2014	72.37	73.03	72.06	72.59	163,449	+0.14(+0.19%)
Apr 30, 2014	71.82	72.50	71.57	72.45	123,479	+0.36(+0.50%)
Apr 29, 2014	71.88	72.22	71.70	72.09	143,308	+0.47(+0.66%)
Apr 28, 2014	72.32	72.51	70.75	71.62	263,596	-0.45(-0.62%)
Apr 25, 2014	73.03	73.03	71.96	72.06	545,834	-1.16(-1.58%)
Apr 24, 2014	73.77	73.77	72.67	73.22	194,713	-0.14(-0.19%)
Apr 23, 2014	73.72	73.82	73.36	73.36	283,051	-0.37(-0.50%)
Apr 22, 2014	73.04	73.89	73.04	73.73	254,147	+0.77(+1.06%)
Apr 21, 2014	72.77	72.96	72.35	72.96	309,723	+0.35(+0.48%)
Apr 17, 2014	72.26	72.61	72.61	72.61	156,838	+0.27(+0.38%)
Apr 16, 2014	71.95	72.35	71.59	72.34	601,384	+0.88(+1.23%)
Apr 15, 2014	71.28	71.68	70.04	71.46	390,895	+0.33(+0.47%)
Apr 14, 2014	71.50	71.72	70.52	71.13	282,487	+0.26(+0.37%)
Apr 11, 2014	71.33	71.80	70.67	70.87	378,468	-1.02(-1.42%)
Apr 10, 2014	73.75	73.75	71.63	71.89	555,744	-1.84(-2.49%)
Apr 09, 2014	72.91	73.74	72.76	73.73	314,663	+0.98(+1.35%)
Apr 08, 2014	72.21	72.94	71.78	72.75	257,807	+0.56(+0.78%)
Apr 07, 2014	73.18	73.27	71.77	72.19	447,399	-1.27(-1.73%)
Apr 04, 2014	75.31	75.44	73.21	73.46	357,166	-1.44(-1.93%)
Apr 03, 2014	75.59	75.63	74.60	74.90	291,042	-0.59(-0.78%)
Apr 02, 2014	75.46	75.55	75.21	75.49	405,042	+0.22(+0.29%)
Apr 01, 2014	74.63	75.29	74.53	75.27	395,460	+0.88(+1.18%)
Mar 31, 2014	73.68	74.45	73.47	74.39	215,173	+1.16(+1.59%)
Mar 28, 2014	73.23	73.94	73.08	73.23	533,442	+0.23(+0.31%)
Mar 27, 2014	73.13	73.43	72.64	73.00	395,392	-0.17(-0.23%)
Mar 26, 2014	74.73	74.73	73.16	73.17	360,185	-1.06(-1.43%)
Mar 25, 2014	74.56	74.96	73.86	74.23	237,775	-0.07(-0.10%)
Mar 24, 2014	75.30	75.49	73.72	74.30	660,607	-0.79(-1.05%)
Mar 21, 2014	75.67	75.90	75.03	75.09	180,806	-0.27(-0.36%)
Mar 20, 2014	75.08	75.48	74.77	75.36	301,166	+0.15(+0.20%)
Mar 19, 2014	75.76	75.77	74.83	75.21	207,126	-0.50(-0.66%)
Mar 18, 2014	75.02	75.77	74.89	75.71	200,835	+0.84(+1.12%)
Mar 17, 2014	74.82	75.30	74.68	74.87	307,411	+0.47(+0.64%)
Mar 14, 2014	74.05	74.61	74.05	74.40	662,334	+0.22(+0.30%)
Mar 13, 2014	75.28	75.37	73.84	74.18	307,789	-0.89(-1.19%)
Mar 12, 2014	74.51	75.07	74.20	75.07	309,836	+0.15(+0.20%)
Mar 11, 2014	75.66	75.86	74.66	74.92	250,395	-0.52(-0.68%)
Mar 10, 2014	75.75	75.75	75.06	75.44	242,835	-0.37(-0.48%)
Mar 07, 2014	76.21	76.24	75.50	75.80	251,840	-0.03(-0.05%)
Mar 06, 2014	76.19	76.19	75.76	75.84	626,414	-0.03(-0.05%)
Mar 05, 2014	76.02	76.02	75.73	75.87	241,475	-0.09(-0.12%)
Mar 04, 2014	75.42	76.19	75.26	75.96	407,517	+1.47(+1.97%)
Mar 03, 2014	74.31	74.71	73.81	74.49	324,454	-0.44(-0.58%)
Feb 28, 2014	75.10	75.45	74.48	74.93	311,220	-0.16(-0.21%)
Feb 27, 2014	74.57	75.10	74.46	75.09	236,545	+0.37(+0.49%)
Feb 26, 2014	74.51	75.10	74.40	74.72	297,620	+0.33(+0.45%)
Feb 25, 2014	74.47	74.74	74.17	74.39	399,131	+0.02(+0.02%)
Feb 24, 2014	74.02	74.81	73.84	74.37	533,986	+0.53(+0.72%)
Feb 21, 2014	73.92	74.05	73.69	73.84	206,860	+0.16(+0.21%)
Feb 20, 2014	73.13	73.77	72.93	73.68	221,978	+0.67(+0.92%)
Feb 19, 2014	73.41	73.76	72.94	73.00	261,270	-0.54(-0.74%)
Feb 18, 2014	73.18	73.61	72.95	73.55	402,665	+0.61(+0.84%)
Feb 14, 2014	72.65	72.93	72.93	72.93	370,641	+0.18(+0.24%)
Feb 13, 2014	71.38	72.80	71.31	72.76	540,112	+0.76(+1.06%)
Feb 12, 2014	71.90	72.28	71.75	72.00	343,857	+0.32(+0.45%)
Feb 11, 2014	71.17	71.82	71.05	71.67	811,943	+0.64(+0.90%)
Feb 10, 2014	70.88	71.03	70.50	71.03	215,801	+0.18(+0.26%)
Feb 07, 2014	70.33	70.85	70.10	70.85	196,128	+0.84(+1.21%)
Feb 06, 2014	69.46	70.12	69.44	70.01	338,574	+0.76(+1.09%)
Feb 05, 2014	69.21	69.39	68.39	69.25	343,299	-0.29(-0.41%)
Feb 04, 2014	69.15	69.73	68.83	69.53	383,702	+0.71(+1.04%)
Feb 03, 2014	70.94	71.03	68.72	68.82	486,713	-2.20(-3.09%)
Jan 31, 2014	70.33	71.53	70.33	71.02	320,575	-0.44(-0.61%)
Jan 30, 2014	70.90	71.68	70.89	71.45	216,121	+1.07(+1.52%)
Jan 29, 2014	70.58	71.08	70.26	70.39	351,383	-0.82(-1.16%)
Jan 28, 2014	70.50	71.22	70.50	71.21	376,608	+0.80(+1.13%)
Jan 27, 2014	71.31	71.47	69.92	70.41	592,363	-0.88(-1.23%)
Jan 24, 2014	72.65	72.71	71.20	71.29	361,946	-1.80(-2.47%)
Jan 23, 2014	73.34	73.48	72.71	73.09	281,918	-0.61(-0.83%)
Jan 22, 2014	73.47	73.75	73.31	73.70	236,738	+0.38(+0.51%)
Jan 21, 2014	73.49	73.51	72.87	73.33	243,476	+0.38(+0.52%)
Jan 17, 2014	73.17	72.95	72.95	72.95	186,806	-0.25(-0.35%)
Jan 16, 2014	73.03	73.22	72.96	73.20	182,406	+0.02(+0.02%)
Jan 15, 2014	72.77	73.22	72.97	73.19	184,713	+0.42(+0.58%)
Jan 14, 2014	72.04	72.80	71.95	72.77	224,228	+0.94(+1.30%)
Jan 13, 2014	72.72	72.83	71.55	71.83	193,073	-0.95(-1.31%)
Jan 10, 2014	72.47	72.83	72.27	72.78	192,621	+0.43(+0.59%)
Jan 09, 2014	72.52	72.64	71.96	72.36	165,479	+0.02(+0.02%)
Jan 08, 2014	72.22	72.43	71.87	72.34	428,468	+0.14(+0.19%)
Jan 07, 2014	71.82	72.33	71.71	72.20	381,459	+0.68(+0.95%)
Jan 06, 2014	72.21	72.21	71.49	71.52	207,800	-0.43(-0.60%)
Jan 03, 2014	71.90	72.07	71.67	71.94	260,956	+0.25(+0.34%)
Jan 02, 2014	72.15	72.22	71.42	71.70	261,632	-0.68(-0.94%)
Dec 31, 2013	72.36	72.38	72.38	72.38	592,752	+0.25(+0.35%)
Dec 30, 2013	72.08	72.24	71.96	72.13	525,810	+0.06(+0.08%)
Dec 27, 2013	72.57	72.64	71.92	72.07	329,519	-0.09(-0.13%)
Dec 26, 2013	72.37	72.44	72.05	72.16	367,794	+0.14(+0.19%)
Dec 24, 2013	71.91	72.11	71.82	72.02	113,869	+0.32(+0.45%)
Dec 23, 2013	71.56	71.73	71.47	71.70	567,343	+0.58(+0.82%)
Dec 20, 2013	70.35	71.19	70.15	71.12	280,879	+0.91(+1.29%)
Dec 19, 2013	70.53	70.53	70.09	70.21	274,738	-0.42(-0.59%)
Dec 18, 2013	69.87	70.65	69.33	70.63	205,739	+0.83(+1.19%)
Dec 17, 2013	69.79	69.89	69.38	69.80	401,258	+0.04(+0.06%)
Dec 16, 2013	69.58	69.86	69.53	69.76	192,890	+0.57(+0.83%)
Dec 13, 2013	69.13	69.31	68.82	69.18	139,511	+0.23(+0.34%)
Dec 12, 2013	68.84	69.15	68.68	68.95	497,920	+0.16(+0.24%)
Dec 11, 2013	70.04	70.04	68.66	68.79	190,817	-1.10(-1.57%)
Dec 10, 2013	70.08	70.42	69.86	69.89	183,910	-0.27(-0.38%)
Dec 09, 2013	70.27	70.44	69.97	70.15	211,733	+0.04(+0.06%)
Dec 06, 2013	70.49	70.49	69.91	70.11	221,968	+0.46(+0.65%)
Dec 05, 2013	69.60	69.77	69.40	69.66	182,136	+0.05(+0.07%)
Dec 04, 2013	69.35	69.96	68.97	69.61	186,339	-0.05(-0.07%)
Dec 03, 2013	69.68	69.98	69.37	69.66	329,541	-0.25(-0.36%)
Dec 02, 2013	70.34	70.42	69.87	69.91	281,134	-0.37(-0.53%)
Nov 29, 2013	70.60	70.60	70.27	70.28	87,365	-0.04(-0.06%)
Nov 27, 2013	70.14	70.33	70.04	70.33	143,559	+0.30(+0.43%)
Nov 26, 2013	69.75	70.15	69.55	70.02	323,791	+0.38(+0.55%)
Nov 25, 2013	69.96	69.97	69.53	69.64	160,150	-0.13(-0.18%)
Nov 22, 2013	69.52	69.81	69.40	69.77	232,158	+0.29(+0.42%)
Nov 21, 2013	68.79	69.50	68.68	69.48	210,215	+1.01(+1.47%)
Nov 20, 2013	68.82	69.05	68.26	68.47	167,922	-0.11(-0.16%)
Nov 19, 2013	69.07	69.25	68.41	68.58	182,046	-0.51(-0.74%)
Nov 18, 2013	69.95	69.95	68.90	69.09	177,015	-0.63(-0.91%)
Nov 15, 2013	69.50	69.75	69.35	69.72	424,511	+0.28(+0.40%)
Nov 14, 2013	69.35	69.46	69.01	69.44	245,101	+0.96(+1.40%)
Nov 12, 2013	68.46	68.53	68.14	68.48	212,906	-0.03(-0.04%)
Nov 11, 2013	68.41	68.62	68.16	68.51	290,723	+0.16(+0.24%)
Nov 08, 2013	67.40	68.41	67.34	68.34	254,981	+1.06(+1.57%)
Nov 07, 2013	68.80	68.80	67.27	67.29	442,921	-1.23(-1.79%)
Nov 06, 2013	69.12	69.20	68.46	68.52	462,190	-0.31(-0.45%)
Nov 05, 2013	68.86	68.98	68.49	68.83	574,359	-0.26(-0.38%)
Nov 04, 2013	68.81	69.12	68.55	69.09	150,426	+0.55(+0.81%)
Nov 01, 2013	68.77	68.85	68.02	68.54	257,182	-0.01(-0.01%)
Oct 31, 2013	68.69	69.07	68.28	68.54	198,835	-0.21(-0.30%)
Oct 30, 2013	69.58	69.63	68.54	68.75	258,635	-0.71(-1.02%)
Oct 29, 2013	69.45	69.51	69.12	69.46	138,234	+0.16(+0.22%)
Oct 28, 2013	69.54	69.54	69.02	69.31	163,591	-0.12(-0.17%)
Oct 25, 2013	69.41	69.62	69.11	69.43	187,171	+0.07(+0.10%)
Oct 24, 2013	69.11	69.45	68.92	69.36	145,181	+0.43(+0.63%)
Oct 23, 2013	68.90	69.05	68.62	68.92	208,393	-0.40(-0.57%)
Oct 22, 2013	69.40	69.76	68.97	69.32	300,188	+0.22(+0.33%)
Oct 21, 2013	69.29	69.36	68.92	69.10	811,229	-0.06(-0.09%)
Oct 18, 2013	69.05	69.17	68.70	69.16	243,290	+0.66(+0.96%)
Oct 17, 2013	67.70	68.54	67.68	68.50	915,779	+0.56(+0.83%)
Oct 16, 2013	67.49	67.94	67.38	67.94	212,673	+0.97(+1.45%)
Oct 15, 2013	67.44	67.54	66.82	66.97	198,648	-0.56(-0.83%)
Oct 14, 2013	66.96	67.60	66.73	67.53	192,447	+0.28(+0.41%)
Oct 11, 2013	66.47	67.27	66.40	67.25	315,876	+0.68(+1.03%)
Oct 10, 2013	65.84	66.60	65.84	66.57	656,811	+1.52(+2.34%)
Oct 09, 2013	65.48	65.49	64.59	65.05	206,631	-0.34(-0.52%)
Oct 08, 2013	66.56	66.67	65.33	65.38	204,736	-1.17(-1.76%)
Oct 07, 2013	66.65	66.99	66.54	66.55	95,822	-0.74(-1.11%)
Oct 04, 2013	66.92	67.45	66.73	67.30	111,966	+0.55(+0.82%)
Oct 03, 2013	67.37	67.43	66.34	66.75	201,342	-0.69(-1.03%)
Oct 02, 2013	67.16	67.53	66.99	67.44	150,934	-0.16(-0.23%)
Oct 01, 2013	66.64	67.66	66.64	67.60	320,690	+0.85(+1.27%)
Sep 30, 2013	66.07	66.89	65.79	66.75	166,918	+0.02(+0.03%)
Sep 27, 2013	66.60	66.91	66.22	66.73	300,002	-0.29(-0.44%)
Sep 26, 2013	66.73	67.18	66.64	67.03	150,844	+0.41(+0.61%)
Sep 25, 2013	66.69	67.01	66.47	66.62	101,769	+0.07(+0.10%)
Sep 24, 2013	66.59	67.01	66.22	66.55	112,685	+0.15(+0.22%)
Sep 23, 2013	66.54	66.59	65.98	66.41	172,790	-0.21(-0.31%)
Sep 20, 2013	67.21	67.21	66.61	66.61	193,962	-0.42(-0.62%)
Sep 19, 2013	67.18	67.29	66.93	67.03	435,251	-0.03(-0.05%)
Sep 18, 2013	66.32	67.22	65.96	67.06	228,846	+0.64(+0.96%)
Sep 17, 2013	65.90	66.42	65.81	66.42	114,057	+0.55(+0.84%)
Sep 16, 2013	66.23	66.25	65.81	65.87	220,119	+0.23(+0.35%)
Sep 13, 2013	65.64	65.66	65.27	65.64	230,263	+0.21(+0.32%)
Sep 12, 2013	65.81	65.81	65.38	65.44	287,201	-0.29(-0.43%)
Sep 11, 2013	65.71	65.77	65.36	65.72	191,201	+0.08(+0.12%)
Sep 10, 2013	65.47	65.67	65.25	65.64	479,795	+0.63(+0.97%)
Sep 09, 2013	64.29	65.02	64.29	65.01	514,102	+0.99(+1.54%)
Sep 06, 2013	64.22	64.37	63.32	64.03	1,064,356	+0.13(+0.20%)
Sep 05, 2013	63.81	64.09	63.81	63.90	326,571	+0.15(+0.23%)
Sep 04, 2013	63.32	63.79	63.02	63.75	152,829	+0.56(+0.89%)
Sep 03, 2013	63.90	63.91	62.66	63.19	173,361	+0.33(+0.52%)
Aug 30, 2013	63.80	63.80	62.81	62.86	180,498	-0.84(-1.32%)
Aug 29, 2013	63.16	63.93	63.16	63.69	146,963	+0.49(+0.78%)
Aug 28, 2013	63.13	63.49	63.01	63.20	75,100	+0.12(+0.19%)
Aug 27, 2013	63.81	63.93	63.00	63.08	151,660	-1.36(-2.11%)
Aug 26, 2013	64.54	64.83	64.26	64.44	141,346	+0.05(+0.08%)
Aug 23, 2013	64.36	64.41	63.99	64.39	135,460	+0.16(+0.26%)
Aug 22, 2013	63.61	64.37	63.56	64.22	107,362	+0.78(+1.23%)
Aug 21, 2013	63.55	64.02	63.23	63.45	176,481	-0.32(-0.50%)
Aug 20, 2013	62.99	63.92	62.99	63.77	1,582,533	+0.78(+1.24%)
Aug 19, 2013	63.48	63.57	62.96	62.98	166,918	-0.58(-0.91%)
Aug 16, 2013	63.58	63.95	63.51	63.56	139,547	-0.17(-0.27%)
Aug 15, 2013	64.20	64.29	63.59	63.73	308,114	-1.08(-1.66%)
Aug 14, 2013	65.15	65.15	64.81	64.81	235,238	-0.37(-0.56%)
Aug 13, 2013	65.35	65.41	64.81	65.18	152,036	-0.10(-0.16%)
Aug 12, 2013	64.76	65.34	64.60	65.28	197,040	+0.16(+0.25%)
Aug 09, 2013	64.99	65.36	64.91	65.12	190,065	-0.00(-0.01%)
Aug 08, 2013	65.04	65.30	64.79	65.12	252,873	+0.34(+0.52%)
Aug 07, 2013	64.93	65.05	64.58	64.79	205,791	-0.42(-0.65%)
Aug 06, 2013	65.78	65.81	65.11	65.21	244,350	-0.67(-1.01%)
Aug 05, 2013	65.73	65.96	65.65	65.88	156,770	+0.06(+0.09%)
Aug 02, 2013	65.65	65.83	65.47	65.82	212,048	-0.04(-0.07%)