FTSE Developed Markets Vanguard (NY: VEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.95	26.07	25.85	25.93	4,654,698	+0.22(+0.85%)
Jun 26, 2013	25.72	25.77	25.59	25.71	3,394,428	+0.12(+0.46%)
Jun 25, 2013	25.48	25.62	25.30	25.59	5,236,675	+0.36(+1.44%)
Jun 24, 2013	25.18	25.40	25.00	25.23	4,883,026	-0.44(-1.72%)
Jun 21, 2013	25.91	25.91	25.44	25.67	4,861,627	+0.09(+0.34%)
Jun 20, 2013	25.95	26.00	25.53	25.58	7,330,686	-0.99(-3.72%)
Jun 19, 2013	27.05	27.11	26.54	26.57	6,345,938	-0.49(-1.83%)
Jun 18, 2013	27.00	27.13	26.99	27.07	3,140,392	+0.16(+0.61%)
Jun 17, 2013	26.99	27.07	26.75	26.90	2,684,219	+0.38(+1.43%)
Jun 14, 2013	26.64	26.77	26.44	26.52	3,431,386	-0.32(-1.18%)
Jun 13, 2013	26.52	26.87	26.44	26.84	2,682,014	+0.41(+1.55%)
Jun 12, 2013	26.76	26.77	26.39	26.43	2,801,625	-0.01(-0.05%)
Jun 11, 2013	26.40	26.59	26.34	26.44	4,386,389	-0.34(-1.26%)
Jun 10, 2013	26.85	26.85	26.68	26.78	3,774,816	+0.01(+0.05%)
Jun 07, 2013	26.48	26.78	26.39	26.77	4,467,562	+0.31(+1.17%)
Jun 06, 2013	26.30	26.48	26.19	26.46	4,892,040	+0.15(+0.57%)
Jun 05, 2013	26.60	26.62	26.31	26.31	5,113,512	-0.60(-2.24%)
Jun 04, 2013	27.05	27.08	26.77	26.91	3,536,600	+0.06(+0.21%)
Jun 03, 2013	26.67	26.91	26.56	26.85	8,383,034	+0.18(+0.67%)
May 31, 2013	26.90	26.94	26.67	26.67	6,411,350	-0.55(-2.00%)
May 30, 2013	27.11	27.29	27.09	27.22	3,528,950	+0.13(+0.48%)
May 29, 2013	27.13	27.15	26.95	27.09	3,378,405	-0.24(-0.87%)
May 28, 2013	27.48	27.60	27.28	27.33	4,328,833	+0.05(+0.18%)
May 24, 2013	27.15	27.28	27.07	27.28	3,037,323	-0.22(-0.78%)
May 23, 2013	27.21	27.51	27.06	27.49	4,984,747	-0.42(-1.52%)
May 22, 2013	28.20	28.45	27.82	27.91	3,810,124	-0.25(-0.89%)
May 21, 2013	28.02	28.24	27.96	28.17	3,607,399	+0.04(+0.15%)
May 20, 2013	27.99	28.15	27.97	28.12	7,354,896	+0.14(+0.51%)
May 17, 2013	27.79	27.99	27.76	27.98	2,573,483	+0.23(+0.83%)
May 16, 2013	27.86	27.93	27.73	27.75	3,519,430	-0.23(-0.82%)
May 15, 2013	27.84	27.99	27.81	27.98	3,127,085	+0.19(+0.70%)
May 13, 2013	27.79	27.81	27.71	27.79	2,597,298	+0.00(+0.00%)
May 10, 2013	27.71	27.83	27.65	27.79	3,664,591	+0.01(+0.05%)
May 09, 2013	27.89	27.92	27.67	27.77	5,007,510	-0.27(-0.95%)
May 08, 2013	27.90	28.04	27.89	28.04	2,744,807	+0.29(+1.04%)
May 07, 2013	27.76	27.77	27.63	27.75	2,183,052	+0.07(+0.25%)
May 06, 2013	27.63	27.69	27.57	27.68	2,167,611	-0.02(-0.08%)
May 03, 2013	27.61	27.74	27.37	27.70	2,724,079	+0.33(+1.21%)
May 02, 2013	27.24	27.43	27.21	27.37	3,530,364	+0.09(+0.32%)
May 01, 2013	27.48	27.49	27.24	27.28	2,892,925	-0.21(-0.76%)
Apr 30, 2013	27.45	27.49	27.36	27.49	7,987,548	+0.07(+0.26%)
Apr 29, 2013	27.23	27.46	27.22	27.42	5,969,299	+0.32(+1.16%)
Apr 26, 2013	27.04	27.13	27.06	27.10	2,506,471	+0.01(+0.05%)
Apr 25, 2013	27.07	27.20	27.06	27.09	4,752,633	+0.15(+0.56%)
Apr 24, 2013	26.88	27.01	26.84	26.94	4,363,156	+0.23(+0.86%)
Apr 23, 2013	26.56	26.74	26.54	26.71	3,588,146	+0.37(+1.39%)
Apr 22, 2013	26.21	26.37	26.10	26.34	2,582,105	+0.13(+0.49%)
Apr 19, 2013	26.19	26.24	26.11	26.21	2,119,172	+0.18(+0.69%)
Apr 18, 2013	26.16	26.16	25.92	26.04	3,228,675	-0.06(-0.25%)
Apr 17, 2013	26.36	26.36	25.96	26.10	3,364,393	-0.55(-2.05%)
Apr 16, 2013	26.57	26.66	26.45	26.65	2,527,815	+0.38(+1.45%)
Apr 15, 2013	26.57	26.57	26.26	26.26	4,626,562	-0.56(-2.09%)
Apr 12, 2013	26.75	26.82	26.63	26.82	3,164,090	-0.04(-0.13%)
Apr 11, 2013	26.82	26.99	26.80	26.86	1,998,142	+0.21(+0.78%)
Apr 10, 2013	26.50	26.72	26.50	26.65	2,393,240	+0.37(+1.42%)
Apr 09, 2013	26.16	26.37	26.06	26.28	5,379,745	+0.11(+0.41%)
Apr 08, 2013	26.05	26.18	26.03	26.17	2,851,059	+0.09(+0.33%)
Apr 05, 2013	25.85	26.09	25.81	26.09	3,180,307	-0.11(-0.44%)
Apr 04, 2013	26.06	26.22	26.00	26.20	3,117,683	+0.23(+0.88%)
Apr 03, 2013	26.21	26.26	25.95	25.97	3,130,550	-0.12(-0.47%)
Apr 02, 2013	26.08	26.21	26.05	26.09	4,170,645	+0.27(+1.06%)
Apr 01, 2013	26.00	26.01	25.76	25.82	7,855,027	-0.31(-1.18%)
Mar 28, 2013	26.13	26.21	26.06	26.13	6,667,346	+0.09(+0.36%)
Mar 27, 2013	25.88	26.06	25.83	26.04	4,128,908	-0.13(-0.49%)
Mar 26, 2013	26.11	26.18	26.04	26.16	3,146,594	+0.15(+0.58%)
Mar 25, 2013	26.36	26.38	25.94	26.01	5,234,352	-0.34(-1.31%)
Mar 22, 2013	26.26	26.38	26.22	26.36	3,360,935	+0.24(+0.91%)
Mar 21, 2013	26.14	26.27	26.09	26.12	3,426,908	-0.22(-0.84%)
Mar 20, 2013	26.38	26.39	26.28	26.34	3,424,292	+0.18(+0.68%)
Mar 19, 2013	26.34	26.36	26.00	26.16	4,576,576	-0.08(-0.30%)
Mar 18, 2013	26.23	26.44	26.18	26.24	3,590,857	-0.29(-1.10%)
Mar 15, 2013	26.56	26.60	26.48	26.53	4,512,530	+0.02(+0.08%)
Mar 14, 2013	26.36	26.53	26.34	26.51	3,889,376	+0.29(+1.09%)
Mar 13, 2013	26.21	26.31	26.11	26.23	3,940,356	-0.06(-0.22%)
Mar 12, 2013	26.39	26.43	26.23	26.29	4,000,074	-0.11(-0.43%)
Mar 11, 2013	26.31	26.41	26.26	26.40	4,489,131	+0.07(+0.27%)
Mar 08, 2013	26.29	26.34	26.18	26.33	13,152,706	+0.06(+0.22%)
Mar 07, 2013	26.26	26.32	26.24	26.27	4,372,304	+0.08(+0.30%)
Mar 06, 2013	26.26	26.26	26.09	26.19	3,349,033	+0.06(+0.25%)
Mar 05, 2013	26.11	26.18	26.08	26.13	3,831,267	+0.25(+0.97%)
Mar 04, 2013	25.71	25.88	25.66	25.88	3,550,514	+0.11(+0.44%)
Mar 01, 2013	25.66	25.81	25.56	25.76	8,070,706	-0.06(-0.22%)
Feb 28, 2013	25.85	25.99	25.79	25.82	6,773,887	-0.01(-0.05%)
Feb 27, 2013	25.51	25.89	25.47	25.84	2,905,075	+0.32(+1.26%)
Feb 26, 2013	25.60	25.66	25.38	25.51	6,737,652	-0.42(-1.62%)
Feb 22, 2013	25.80	25.94	25.70	25.94	2,918,832	+0.38(+1.48%)
Feb 21, 2013	25.65	25.66	25.46	25.56	4,893,192	-0.40(-1.54%)
Feb 20, 2013	26.26	26.28	25.95	25.96	3,949,738	-0.24(-0.93%)
Feb 19, 2013	26.13	26.23	26.10	26.20	4,380,220	+0.32(+1.24%)
Feb 15, 2013	26.01	26.01	25.81	25.88	4,026,589	-0.09(-0.36%)
Feb 14, 2013	25.89	25.99	25.86	25.97	3,622,045	-0.15(-0.57%)
Feb 13, 2013	26.18	26.22	26.07	26.12	6,833,033	+0.09(+0.36%)
Feb 12, 2013	25.90	26.10	25.90	26.03	4,275,970	+0.11(+0.41%)
Feb 11, 2013	25.91	25.94	25.82	25.92	5,065,452	-0.02(-0.08%)
Feb 08, 2013	25.86	25.96	25.86	25.94	19,822,690	+0.18(+0.69%)
Feb 07, 2013	25.91	25.96	25.62	25.76	7,996,353	-0.20(-0.77%)
Feb 06, 2013	25.81	25.98	25.79	25.96	4,607,766	+0.11(+0.44%)
Feb 04, 2013	26.04	26.08	25.81	25.85	5,873,416	-0.48(-1.82%)
Feb 01, 2013	26.30	26.40	26.22	26.33	4,409,273	+0.21(+0.79%)
Jan 31, 2013	26.18	26.24	26.11	26.12	3,767,141	-0.10(-0.38%)
Jan 30, 2013	26.23	26.31	26.19	26.22	4,916,344	+0.03(+0.11%)
Jan 29, 2013	26.09	26.23	26.07	26.19	5,841,467	+0.19(+0.74%)
Jan 28, 2013	26.09	26.09	25.94	26.00	3,413,685	-0.15(-0.57%)
Jan 25, 2013	26.11	26.15	26.01	26.15	3,502,032	+0.29(+1.10%)
Jan 24, 2013	25.79	25.92	25.77	25.86	4,497,278	+0.15(+0.58%)
Jan 23, 2013	25.67	25.76	25.64	25.71	4,418,464	-0.05(-0.19%)
Jan 22, 2013	25.70	25.77	25.61	25.76	3,773,426	+0.01(+0.06%)
Jan 18, 2013	25.76	25.78	25.63	25.75	3,326,083	-0.01(-0.06%)
Jan 17, 2013	25.74	25.82	25.68	25.76	3,062,275	+0.21(+0.84%)
Jan 16, 2013	25.52	25.61	25.48	25.55	3,085,046	-0.16(-0.61%)
Jan 15, 2013	25.55	25.71	25.55	25.71	2,591,071	-0.04(-0.14%)
Jan 14, 2013	25.71	25.75	25.64	25.74	3,299,818	+0.04(+0.14%)
Jan 11, 2013	25.71	25.73	25.61	25.71	4,920,313	+0.04(+0.17%)
Jan 10, 2013	25.60	25.69	25.49	25.66	3,959,184	+0.35(+1.38%)
Jan 09, 2013	25.27	25.37	25.26	25.31	4,140,966	+0.12(+0.48%)
Jan 08, 2013	25.25	25.29	25.11	25.19	3,178,690	-0.14(-0.54%)
Jan 07, 2013	25.25	25.37	25.21	25.33	7,396,695	-0.13(-0.51%)
Jan 04, 2013	25.29	25.49	25.26	25.46	4,540,611	+0.14(+0.56%)
Jan 03, 2013	25.40	25.48	25.29	25.31	5,271,305	-0.26(-1.01%)
Jan 02, 2013	25.54	25.59	25.41	25.57	6,866,824	+0.41(+1.65%)
Dec 31, 2012	24.91	25.20	24.84	25.16	5,537,963	+0.36(+1.47%)
Dec 28, 2012	24.85	24.94	24.79	24.79	5,047,934	-0.25(-1.00%)
Dec 27, 2012	25.11	25.11	24.88	25.04	4,552,483	+0.09(+0.37%)
Dec 26, 2012	25.12	25.12	24.86	24.95	3,110,155	-0.01(-0.06%)
Dec 24, 2012	24.99	25.02	24.91	24.96	2,240,998	-0.07(-0.29%)
Dec 21, 2012	24.89	25.04	24.84	25.04	6,285,372	-0.16(-0.62%)
Dec 20, 2012	25.09	25.19	25.03	25.19	7,648,454	+0.22(+0.87%)
Dec 19, 2012	25.14	25.16	24.97	24.97	7,734,818	+0.06(+0.26%)
Dec 18, 2012	24.80	24.97	24.76	24.91	11,703,630	+0.23(+0.92%)
Dec 17, 2012	24.56	24.70	24.54	24.68	4,011,096	+0.12(+0.49%)
Dec 14, 2012	24.53	24.66	24.49	24.56	2,395,674	+0.09(+0.38%)
Dec 13, 2012	24.51	24.58	24.41	24.47	2,883,802	-0.08(-0.32%)
Dec 12, 2012	24.54	24.70	24.52	24.55	3,953,361	+0.09(+0.38%)
Dec 11, 2012	24.44	24.51	24.43	24.46	3,952,754	+0.13(+0.55%)
Dec 10, 2012	24.28	24.36	24.25	24.32	4,895,455	+0.01(+0.06%)
Dec 07, 2012	24.29	24.33	24.19	24.31	3,733,770	+0.00(+0.00%)
Dec 06, 2012	24.33	24.34	24.22	24.31	3,839,292	+0.04(+0.15%)
Dec 05, 2012	24.21	24.38	24.16	24.27	3,060,973	+0.05(+0.20%)
Dec 04, 2012	24.25	24.27	24.18	24.22	5,027,976	+0.09(+0.38%)
Nov 30, 2012	24.13	24.20	24.08	24.13	3,311,587	+0.04(+0.15%)
Nov 29, 2012	24.05	24.15	23.97	24.10	2,459,379	+0.21(+0.89%)
Nov 28, 2012	23.55	23.89	23.52	23.89	2,634,132	+0.19(+0.81%)
Nov 27, 2012	23.77	23.84	23.69	23.69	3,087,507	-0.14(-0.59%)
Nov 26, 2012	23.76	23.84	23.70	23.84	4,139,590	-0.06(-0.24%)
Nov 23, 2012	23.75	23.89	23.73	23.89	2,357,943	+0.50(+2.15%)
Nov 21, 2012	23.35	23.40	23.32	23.39	2,470,001	+0.05(+0.21%)
Nov 20, 2012	23.22	23.34	23.16	23.34	3,886,146	+0.03(+0.12%)
Nov 19, 2012	23.13	23.31	23.11	23.31	4,465,291	+0.49(+2.17%)
Nov 16, 2012	22.86	22.86	22.61	22.82	4,198,539	-0.01(-0.06%)
Nov 15, 2012	22.87	22.94	22.75	22.83	2,727,321	+0.07(+0.31%)
Nov 14, 2012	23.09	23.09	22.73	22.76	3,645,608	-0.23(-1.02%)
Nov 13, 2012	23.11	23.16	22.87	22.99	3,024,792	-0.12(-0.52%)
Nov 12, 2012	23.14	23.17	23.06	23.11	4,546,275	-0.01(-0.06%)
Nov 09, 2012	23.04	23.25	23.01	23.13	11,212,420	+0.01(+0.03%)
Nov 08, 2012	23.27	23.35	23.12	23.12	3,752,912	-0.23(-0.97%)
Nov 07, 2012	23.45	23.45	23.23	23.35	3,516,383	-0.37(-1.55%)
Nov 06, 2012	23.57	23.74	23.56	23.72	3,152,560	+0.25(+1.05%)
Nov 05, 2012	23.48	23.53	23.41	23.47	3,877,925	-0.08(-0.33%)
Nov 02, 2012	23.74	23.74	23.52	23.55	4,304,095	-0.23(-0.95%)
Nov 01, 2012	23.64	23.77	23.61	23.77	3,651,274	+0.28(+1.17%)
Oct 31, 2012	23.67	23.67	23.44	23.50	3,938,647	-0.04(-0.15%)
Oct 26, 2012	23.51	23.53	23.53	23.53	2,577,087	-0.03(-0.12%)
Oct 25, 2012	23.70	23.72	23.48	23.56	1,489,701	+0.13(+0.57%)
Oct 24, 2012	23.55	23.57	23.41	23.43	2,549,411	+0.03(+0.12%)
Oct 23, 2012	23.41	23.45	23.26	23.40	2,767,912	-0.35(-1.46%)
Oct 19, 2012	23.98	24.00	23.71	23.74	2,120,208	-0.32(-1.34%)
Oct 18, 2012	24.07	24.21	23.99	24.07	1,497,761	-0.08(-0.33%)
Oct 17, 2012	24.04	24.18	23.99	24.15	3,012,516	+0.23(+0.95%)
Oct 16, 2012	23.79	23.94	23.77	23.92	2,213,553	+0.40(+1.68%)
Oct 15, 2012	23.44	23.56	23.35	23.52	3,255,013	+0.21(+0.88%)
Oct 12, 2012	23.38	23.47	23.26	23.32	4,591,277	+0.01(+0.03%)
Oct 11, 2012	23.42	23.48	23.31	23.31	1,874,768	+0.15(+0.64%)
Oct 10, 2012	23.23	23.28	23.10	23.16	2,148,886	-0.08(-0.33%)
Oct 09, 2012	23.41	23.47	23.22	23.24	2,585,723	-0.34(-1.44%)
Oct 08, 2012	23.58	23.61	23.51	23.58	1,683,994	-0.16(-0.66%)
Oct 05, 2012	23.86	23.94	23.67	23.74	3,078,501	+0.05(+0.21%)
Oct 04, 2012	23.56	23.71	23.53	23.69	2,588,069	+0.26(+1.12%)
Oct 03, 2012	23.50	23.50	23.37	23.43	4,172,091	-0.09(-0.39%)
Oct 02, 2012	23.64	23.67	23.44	23.52	3,794,732	+0.08(+0.36%)
Oct 01, 2012	23.48	23.67	23.39	23.43	5,022,971	+0.18(+0.79%)
Sep 28, 2012	23.46	23.47	23.20	23.25	4,161,133	-0.45(-1.91%)
Sep 27, 2012	23.57	23.79	23.50	23.70	3,149,128	+0.27(+1.15%)
Sep 26, 2012	23.51	23.51	23.33	23.43	4,061,581	-0.24(-1.02%)
Sep 25, 2012	23.89	24.01	23.66	23.67	4,184,043	-0.18(-0.77%)
Sep 24, 2012	23.73	23.95	23.69	23.86	6,158,577	-0.06(-0.24%)
Sep 21, 2012	24.05	24.05	23.91	23.91	2,467,215	+0.04(+0.17%)
Sep 20, 2012	23.73	23.89	23.66	23.87	2,083,702	-0.15(-0.63%)
Sep 19, 2012	23.99	24.08	23.91	24.02	3,025,554	+0.06(+0.23%)
Sep 18, 2012	23.90	24.00	23.87	23.97	2,322,627	-0.08(-0.32%)
Sep 17, 2012	24.14	24.18	23.99	24.05	2,861,017	-0.14(-0.57%)
Sep 14, 2012	24.20	24.37	24.13	24.18	4,003,622	+0.21(+0.90%)
Sep 13, 2012	23.55	24.04	23.48	23.97	3,369,734	+0.40(+1.71%)
Sep 12, 2012	23.61	23.64	23.50	23.57	2,506,988	+0.12(+0.53%)
Sep 11, 2012	23.26	23.48	23.26	23.44	2,762,678	+0.27(+1.17%)
Sep 10, 2012	23.28	23.33	23.14	23.17	2,324,621	-0.19(-0.80%)
Sep 07, 2012	23.24	23.36	23.24	23.36	4,338,714	+0.34(+1.48%)
Sep 06, 2012	22.64	23.06	22.64	23.02	7,284,513	+0.55(+2.47%)
Sep 05, 2012	22.51	22.54	22.41	22.47	2,748,409	-0.05(-0.22%)
Sep 04, 2012	22.58	22.60	22.42	22.51	4,027,123	-0.14(-0.61%)
Aug 31, 2012	22.74	22.77	22.51	22.65	6,174,842	+0.21(+0.96%)
Aug 30, 2012	22.65	22.65	22.43	22.44	3,107,941	-0.32(-1.40%)
Aug 29, 2012	22.78	22.83	22.73	22.76	2,332,916	-0.09(-0.39%)
Aug 27, 2012	22.90	22.96	22.83	22.85	1,254,828	+0.03(+0.12%)
Aug 24, 2012	22.71	22.94	22.65	22.82	8,306,569	-0.03(-0.12%)
Aug 23, 2012	22.92	22.95	22.80	22.85	2,915,679	-0.12(-0.54%)
Aug 22, 2012	22.82	23.03	22.79	22.97	3,017,842	-0.03(-0.12%)
Aug 21, 2012	23.05	23.18	22.95	23.00	3,639,072	+0.13(+0.58%)
Aug 20, 2012	22.84	22.90	22.76	22.87	5,307,912	-0.08(-0.33%)
Aug 17, 2012	22.94	22.95	22.83	22.94	2,358,868	+0.08(+0.33%)
Aug 16, 2012	22.73	22.92	22.67	22.87	2,145,427	+0.26(+1.13%)
Aug 15, 2012	22.62	22.69	22.60	22.61	1,244,756	-0.08(-0.34%)
Aug 14, 2012	22.69	22.74	22.63	22.69	1,267,308	+0.05(+0.21%)
Aug 13, 2012	22.69	22.74	22.56	22.64	2,310,216	-0.10(-0.46%)
Aug 10, 2012	22.54	22.74	22.49	22.74	2,856,435	+0.04(+0.18%)
Aug 09, 2012	22.63	22.77	22.61	22.70	2,018,540	-0.01(-0.06%)
Aug 08, 2012	22.56	22.74	22.56	22.72	3,130,633	+0.01(+0.03%)
Aug 07, 2012	22.69	22.81	22.68	22.71	3,033,028	+0.20(+0.89%)
Aug 06, 2012	22.46	22.60	22.42	22.51	1,818,730	+0.14(+0.62%)
Aug 03, 2012	22.09	22.42	22.08	22.37	2,352,153	+0.73(+3.36%)
Aug 02, 2012	21.69	21.88	21.47	21.64	2,262,890	-0.30(-1.39%)
Aug 01, 2012	22.07	22.13	21.92	21.95	3,317,818	+0.01(+0.06%)
Jul 31, 2012	22.04	22.09	21.91	21.93	3,900,420	-0.11(-0.50%)
Jul 30, 2012	21.97	22.12	21.96	22.04	3,633,617	-0.06(-0.25%)
Jul 27, 2012	21.80	22.17	21.78	22.10	2,033,985	+0.48(+2.21%)
Jul 26, 2012	21.56	21.66	21.51	21.62	1,808,186	+0.64(+3.04%)
Jul 25, 2012	21.05	21.09	20.89	20.98	1,962,082	+0.12(+0.60%)
Jul 24, 2012	21.07	21.09	20.73	20.86	2,342,111	-0.24(-1.15%)
Jul 23, 2012	20.97	21.16	20.89	21.10	2,174,579	-0.45(-2.09%)
Jul 20, 2012	21.66	21.68	21.53	21.55	1,811,788	-0.48(-2.20%)
Jul 19, 2012	21.98	22.09	21.93	22.04	2,678,449	+0.18(+0.82%)
Jul 18, 2012	21.61	21.88	21.61	21.86	2,362,502	+0.16(+0.73%)
Jul 17, 2012	21.69	21.75	21.43	21.70	2,076,517	+0.08(+0.35%)
Jul 16, 2012	21.57	21.69	21.46	21.62	2,543,807	-0.01(-0.03%)
Jul 13, 2012	21.34	21.67	21.34	21.63	2,262,835	+0.31(+1.46%)
Jul 12, 2012	21.26	21.38	21.15	21.32	2,451,816	-0.24(-1.12%)
Jul 11, 2012	21.54	21.63	21.43	21.56	5,873,288	+0.09(+0.42%)
Jul 10, 2012	21.72	21.76	21.44	21.47	5,044,297	-0.17(-0.80%)
Jul 09, 2012	21.58	21.65	21.49	21.64	3,527,769	-0.04(-0.19%)
Jul 06, 2012	21.70	21.74	21.56	21.68	3,003,166	-0.24(-1.07%)
Jul 05, 2012	21.90	21.97	21.79	21.92	3,895,199	-0.34(-1.53%)
Jul 03, 2012	22.04	22.27	22.02	22.26	6,411,499	+0.23(+1.04%)