S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	64.81	65.48	64.66	65.06	709,218	-0.51(-0.77%)
Jan 30, 2014	65.47	65.74	65.20	65.57	417,857	+0.49(+0.76%)
Jan 29, 2014	65.15	65.51	64.93	65.08	1,078,453	-0.57(-0.87%)
Jan 28, 2014	65.40	65.71	65.29	65.65	530,924	+0.52(+0.80%)
Jan 27, 2014	65.37	65.55	64.87	65.12	1,001,947	-0.19(-0.29%)
Jan 24, 2014	66.23	66.23	65.31	65.31	850,988	-1.32(-1.99%)
Jan 23, 2014	66.92	66.92	66.34	66.64	700,497	-0.62(-0.92%)
Jan 22, 2014	67.35	67.38	67.15	67.26	342,266	-0.07(-0.11%)
Jan 21, 2014	67.57	67.57	66.93	67.33	408,422	+0.09(+0.13%)
Jan 17, 2014	67.42	67.24	67.24	67.24	422,048	-0.33(-0.48%)
Jan 16, 2014	67.57	67.59	67.34	67.57	489,834	-0.13(-0.20%)
Jan 15, 2014	67.34	67.78	67.34	67.70	309,105	+0.36(+0.54%)
Jan 14, 2014	66.92	67.35	66.86	67.34	441,195	+0.56(+0.83%)
Jan 13, 2014	67.45	67.58	66.68	66.78	605,918	-0.75(-1.12%)
Jan 10, 2014	67.53	67.61	67.22	67.53	442,956	+0.07(+0.11%)
Jan 09, 2014	67.59	67.59	67.14	67.46	439,838	+0.10(+0.14%)
Jan 08, 2014	67.48	67.48	67.17	67.37	481,110	-0.10(-0.15%)
Jan 07, 2014	67.49	67.60	67.37	67.47	441,390	+0.32(+0.47%)
Jan 06, 2014	67.45	67.56	67.09	67.15	626,576	-0.10(-0.15%)
Jan 03, 2014	67.34	67.50	67.17	67.26	501,800	+0.07(+0.11%)
Jan 02, 2014	67.53	67.61	67.08	67.19	572,756	-0.59(-0.87%)
Dec 31, 2013	67.65	67.77	67.77	67.77	726,195	+0.23(+0.34%)
Dec 30, 2013	67.61	67.64	67.47	67.54	368,917	-0.02(-0.02%)
Dec 27, 2013	67.61	67.63	67.46	67.56	299,534	+0.10(+0.14%)
Dec 26, 2013	67.27	67.50	67.21	67.46	346,168	+0.33(+0.50%)
Dec 24, 2013	66.93	67.15	66.93	67.13	242,484	+0.25(+0.37%)
Dec 23, 2013	66.92	66.99	66.82	66.88	391,793	+0.31(+0.47%)
Dec 20, 2013	66.35	66.76	66.31	66.57	1,105,405	+0.30(+0.45%)
Dec 19, 2013	66.16	66.32	65.96	66.27	600,700	-0.08(-0.12%)
Dec 18, 2013	65.33	66.35	64.78	66.35	912,181	+1.13(+1.73%)
Dec 17, 2013	65.56	65.56	65.12	65.22	451,381	-0.27(-0.41%)
Dec 16, 2013	65.41	65.66	65.35	65.49	460,543	+0.42(+0.64%)
Dec 13, 2013	65.17	65.22	64.91	65.08	457,480	-0.02(-0.02%)
Dec 12, 2013	65.22	65.31	64.90	65.09	1,622,759	-0.14(-0.22%)
Dec 11, 2013	66.06	66.06	65.15	65.23	433,142	-0.83(-1.25%)
Dec 10, 2013	66.14	66.30	66.06	66.06	405,627	-0.26(-0.39%)
Dec 09, 2013	66.33	66.42	66.22	66.32	416,675	+0.22(+0.33%)
Dec 06, 2013	65.92	66.15	65.83	66.10	693,168	+0.80(+1.23%)
Dec 05, 2013	65.63	65.67	65.27	65.30	529,082	-0.50(-0.75%)
Dec 04, 2013	65.60	66.08	65.29	65.79	915,023	-0.05(-0.07%)
Dec 03, 2013	65.90	66.05	65.58	65.84	566,436	-0.24(-0.37%)
Dec 02, 2013	66.29	66.45	65.99	66.08	801,516	-0.18(-0.27%)
Nov 29, 2013	66.49	66.60	66.20	66.27	1,653,133	-0.10(-0.15%)
Nov 27, 2013	66.32	66.46	66.21	66.37	314,574	+0.09(+0.14%)
Nov 26, 2013	66.43	66.48	66.27	66.27	411,097	-0.13(-0.20%)
Nov 25, 2013	66.65	66.65	66.29	66.41	277,473	-0.11(-0.17%)
Nov 22, 2013	66.23	66.53	66.08	66.52	679,443	+0.32(+0.49%)
Nov 21, 2013	65.86	66.26	65.80	66.19	350,648	+0.55(+0.84%)
Nov 20, 2013	66.02	66.15	65.49	65.64	484,217	-0.20(-0.31%)
Nov 19, 2013	65.86	66.14	65.75	65.85	450,701	-0.12(-0.18%)
Nov 18, 2013	66.26	66.28	65.81	65.97	419,952	-0.13(-0.19%)
Nov 15, 2013	65.90	66.10	65.84	66.09	472,299	+0.28(+0.42%)
Nov 14, 2013	65.53	65.86	65.42	65.82	562,390	+0.31(+0.47%)
Nov 13, 2013	64.81	65.53	64.70	65.51	432,666	+0.46(+0.70%)
Nov 12, 2013	65.23	65.27	64.85	65.05	458,066	-0.28(-0.43%)
Nov 11, 2013	65.26	65.34	65.17	65.34	235,284	+0.10(+0.16%)
Nov 08, 2013	64.37	65.26	64.37	65.23	771,566	+0.87(+1.35%)
Nov 07, 2013	65.21	65.29	64.31	64.37	459,551	-0.74(-1.14%)
Nov 06, 2013	65.04	65.15	64.88	65.11	491,274	+0.39(+0.60%)
Nov 05, 2013	64.66	64.90	64.49	64.72	318,929	-0.20(-0.30%)
Nov 04, 2013	64.94	64.96	64.65	64.92	503,471	+0.28(+0.44%)
Nov 01, 2013	64.56	64.73	64.28	64.63	611,087	+0.18(+0.28%)
Oct 31, 2013	64.61	64.89	64.40	64.45	576,533	-0.28(-0.43%)
Oct 30, 2013	65.16	65.21	64.49	64.73	469,844	-0.32(-0.50%)
Oct 29, 2013	64.83	65.05	64.74	65.05	363,682	+0.38(+0.59%)
Oct 28, 2013	64.61	64.75	64.50	64.67	418,632	+0.09(+0.13%)
Oct 25, 2013	64.41	64.59	64.29	64.59	363,923	+0.30(+0.47%)
Oct 24, 2013	64.32	64.37	64.05	64.29	357,818	+0.13(+0.21%)
Oct 23, 2013	64.37	64.38	63.97	64.15	399,543	-0.39(-0.61%)
Oct 22, 2013	64.39	64.70	64.31	64.55	889,970	+0.41(+0.64%)
Oct 21, 2013	64.17	64.26	64.01	64.14	343,315	-0.01(-0.01%)
Oct 18, 2013	64.11	64.18	63.84	64.14	512,618	+0.32(+0.51%)
Oct 17, 2013	63.22	63.87	63.15	63.82	897,173	+0.39(+0.61%)
Oct 16, 2013	62.90	63.44	62.84	63.44	521,952	+0.92(+1.48%)
Oct 15, 2013	62.90	63.08	62.43	62.51	723,353	-0.50(-0.80%)
Oct 14, 2013	62.49	63.04	62.37	63.02	363,806	+0.20(+0.33%)
Oct 11, 2013	62.36	62.84	62.26	62.81	425,143	+0.37(+0.59%)
Oct 10, 2013	61.78	62.45	61.68	62.44	622,230	+1.34(+2.19%)
Oct 09, 2013	61.04	61.33	60.73	61.10	888,976	+0.16(+0.26%)
Oct 08, 2013	61.59	61.66	60.92	60.94	955,752	-0.61(-0.99%)
Oct 07, 2013	61.55	61.91	61.45	61.55	553,781	-0.50(-0.80%)
Oct 04, 2013	61.67	62.11	61.56	62.05	524,152	+0.43(+0.69%)
Oct 03, 2013	61.98	61.98	61.31	61.62	796,063	-0.51(-0.82%)
Oct 02, 2013	61.83	62.16	61.65	62.13	1,069,529	-0.03(-0.05%)
Oct 01, 2013	61.74	62.25	61.72	62.17	1,730,588	+0.42(+0.68%)
Sep 30, 2013	61.65	61.95	61.47	61.75	812,662	-0.39(-0.62%)
Sep 27, 2013	62.14	62.24	62.06	62.13	620,192	-0.32(-0.51%)
Sep 26, 2013	62.51	62.74	62.23	62.45	389,565	+0.09(+0.14%)
Sep 25, 2013	62.48	62.67	62.33	62.36	489,482	-0.06(-0.09%)
Sep 24, 2013	62.57	62.83	62.35	62.42	560,150	-0.18(-0.29%)
Sep 23, 2013	62.68	62.76	62.41	62.60	1,013,426	-0.29(-0.46%)
Sep 20, 2013	63.57	63.57	62.86	62.89	443,160	-0.57(-0.90%)
Sep 19, 2013	63.89	63.89	63.39	63.46	550,080	-0.24(-0.37%)
Sep 18, 2013	63.01	63.88	62.79	63.70	513,259	+0.69(+1.09%)
Sep 17, 2013	62.76	63.03	62.76	63.01	342,865	+0.26(+0.41%)
Sep 16, 2013	62.98	63.05	62.67	62.75	1,333,430	+0.46(+0.74%)
Sep 13, 2013	62.23	62.36	62.14	62.29	522,249	+0.14(+0.23%)
Sep 12, 2013	62.33	62.42	62.06	62.15	446,825	-0.25(-0.40%)
Sep 11, 2013	62.15	62.40	62.02	62.40	279,760	+0.27(+0.43%)
Sep 10, 2013	62.02	62.16	61.83	62.13	873,894	+0.56(+0.92%)
Sep 09, 2013	61.17	61.63	61.17	61.57	437,043	+0.60(+0.98%)
Sep 06, 2013	61.21	61.37	60.49	60.97	366,063	-0.03(-0.05%)
Sep 05, 2013	60.89	61.16	60.89	61.00	437,177	+0.13(+0.21%)
Sep 04, 2013	60.40	60.99	60.31	60.88	707,550	+0.45(+0.74%)
Sep 03, 2013	60.90	60.95	60.20	60.43	1,266,719	+0.17(+0.29%)
Aug 30, 2013	60.57	60.57	60.08	60.26	374,041	-0.14(-0.23%)
Aug 29, 2013	60.23	60.71	60.19	60.40	461,619	+0.07(+0.12%)
Aug 28, 2013	60.17	60.57	60.08	60.33	655,152	+0.20(+0.33%)
Aug 27, 2013	60.51	60.71	60.11	60.13	1,130,776	-0.99(-1.62%)
Aug 26, 2013	61.54	61.60	61.08	61.12	541,825	-0.31(-0.50%)
Aug 23, 2013	61.35	61.50	61.08	61.43	5,399,635	+0.27(+0.45%)
Aug 22, 2013	60.80	61.27	60.78	61.15	372,296	+0.51(+0.84%)
Aug 21, 2013	60.97	61.15	60.51	60.64	496,683	-0.47(-0.77%)
Aug 20, 2013	60.88	61.30	60.74	61.11	498,350	+0.34(+0.55%)
Aug 19, 2013	61.28	61.34	60.77	60.77	457,194	-0.56(-0.92%)
Aug 16, 2013	61.49	61.64	61.22	61.34	559,860	-0.20(-0.33%)
Aug 15, 2013	61.86	61.93	61.44	61.54	440,312	-0.83(-1.33%)
Aug 14, 2013	62.68	62.76	62.37	62.37	334,549	-0.31(-0.50%)
Aug 13, 2013	62.70	62.85	62.35	62.69	1,126,318	+0.14(+0.23%)
Aug 12, 2013	62.33	62.64	62.33	62.55	2,129,574	-0.14(-0.23%)
Aug 09, 2013	62.80	62.98	62.46	62.69	391,664	-0.15(-0.24%)
Aug 08, 2013	62.93	63.01	62.55	62.84	432,739	+0.20(+0.31%)
Aug 07, 2013	62.55	62.71	62.40	62.64	334,249	-0.19(-0.30%)
Aug 06, 2013	63.10	63.17	62.70	62.83	369,009	-0.38(-0.61%)
Aug 05, 2013	63.28	63.35	63.11	63.21	441,276	-0.10(-0.16%)
Aug 02, 2013	63.26	63.37	63.06	63.31	537,283	+0.02(+0.04%)
Aug 01, 2013	63.05	63.35	63.01	63.29	1,308,965	+0.78(+1.25%)
Jul 31, 2013	62.57	63.00	62.48	62.51	535,782	+0.05(+0.09%)
Jul 30, 2013	62.70	62.81	62.30	62.45	582,427	-0.05(-0.09%)
Jul 29, 2013	62.62	62.66	62.37	62.51	2,791,789	-0.22(-0.35%)
Jul 26, 2013	62.49	62.76	62.17	62.73	378,248	-0.04(-0.06%)
Jul 25, 2013	62.53	62.79	62.35	62.77	652,597	+0.13(+0.21%)
Jul 24, 2013	63.17	63.17	62.48	62.63	322,018	-0.41(-0.65%)
Jul 23, 2013	63.19	63.19	62.94	63.04	551,861	+0.02(+0.02%)
Jul 22, 2013	62.91	63.11	62.86	63.02	481,169	+0.13(+0.21%)
Jul 19, 2013	62.64	62.89	62.52	62.89	562,528	+0.22(+0.35%)
Jul 18, 2013	62.32	62.77	62.30	62.67	696,743	+0.55(+0.88%)
Jul 17, 2013	62.24	62.35	62.05	62.12	528,898	+0.15(+0.24%)
Jul 16, 2013	62.29	62.30	61.81	61.97	489,285	-0.25(-0.40%)
Jul 15, 2013	62.13	62.32	62.04	62.23	593,037	+0.22(+0.35%)
Jul 12, 2013	61.85	62.06	61.79	62.01	542,633	+0.10(+0.16%)
Jul 11, 2013	61.90	61.98	61.59	61.90	816,805	+0.76(+1.24%)
Jul 10, 2013	61.16	61.39	60.98	61.14	893,386	-0.08(-0.13%)
Jul 09, 2013	61.17	61.30	60.74	61.22	557,434	+0.48(+0.79%)
Jul 08, 2013	60.69	60.89	60.59	60.74	558,272	+0.43(+0.71%)
Jul 05, 2013	60.07	60.34	59.65	60.31	533,568	+0.69(+1.16%)
Jul 03, 2013	59.45	59.78	59.29	59.62	864,531	-0.02(-0.03%)
Jul 02, 2013	59.75	60.12	59.44	59.64	927,408	-0.15(-0.25%)
Jul 01, 2013	59.83	60.21	59.68	59.79	1,051,244	+0.39(+0.66%)
Jun 28, 2013	59.69	59.86	59.32	59.40	928,081	-0.42(-0.69%)
Jun 27, 2013	59.76	60.03	59.69	59.81	771,760	+0.45(+0.75%)
Jun 26, 2013	59.32	59.49	58.99	59.36	681,348	+0.58(+0.98%)
Jun 25, 2013	58.73	59.02	58.35	58.79	1,891,521	+0.58(+0.99%)
Jun 24, 2013	58.32	58.67	57.67	58.21	2,568,797	-0.69(-1.18%)
Jun 21, 2013	59.20	59.22	58.34	58.90	1,762,227	+0.24(+0.41%)
Jun 20, 2013	59.61	59.65	58.55	58.66	1,639,374	-1.50(-2.50%)
Jun 19, 2013	60.94	61.08	60.15	60.17	1,308,905	-0.84(-1.38%)
Jun 18, 2013	60.63	61.11	60.60	61.01	446,017	+0.41(+0.68%)
Jun 17, 2013	60.46	60.83	60.22	60.60	987,863	+0.53(+0.88%)
Jun 14, 2013	60.50	60.67	59.98	60.07	667,700	-0.47(-0.77%)
Jun 13, 2013	59.56	60.63	59.45	60.53	473,896	+0.94(+1.58%)
Jun 12, 2013	60.46	60.53	59.51	59.59	446,330	-0.43(-0.71%)
Jun 11, 2013	60.07	60.53	59.91	60.02	750,315	-0.65(-1.07%)
Jun 10, 2013	60.80	60.85	60.46	60.67	491,472	+0.04(+0.06%)
Jun 07, 2013	60.24	60.68	60.01	60.63	494,988	+0.81(+1.36%)
Jun 06, 2013	59.26	59.84	58.94	59.82	502,845	+0.52(+0.88%)
Jun 05, 2013	59.96	60.00	59.21	59.29	650,486	-0.81(-1.35%)
Jun 04, 2013	60.42	60.63	59.77	60.11	850,415	-0.30(-0.50%)
Jun 03, 2013	60.21	60.42	59.76	60.41	686,707	+0.41(+0.69%)
May 31, 2013	60.82	61.13	60.00	60.00	974,240	-0.97(-1.60%)
May 30, 2013	60.79	61.24	60.71	60.97	687,045	+0.22(+0.36%)
May 29, 2013	60.71	60.94	60.38	60.75	621,807	-0.27(-0.43%)
May 28, 2013	61.25	61.52	60.84	61.02	640,156	+0.41(+0.67%)
May 24, 2013	60.39	60.64	60.17	60.61	597,138	-0.09(-0.14%)
May 23, 2013	60.17	60.83	60.11	60.70	602,408	-0.14(-0.23%)
May 22, 2013	61.39	61.98	60.60	60.84	1,130,451	-0.52(-0.85%)
May 21, 2013	61.31	61.56	61.14	61.36	519,077	+0.09(+0.15%)
May 20, 2013	61.12	61.47	61.09	61.27	408,646	+0.07(+0.11%)
May 17, 2013	60.71	61.21	60.68	61.20	384,699	+0.71(+1.17%)
May 16, 2013	60.64	60.88	60.42	60.49	605,586	-0.29(-0.47%)
May 15, 2013	60.33	60.92	60.27	60.78	620,384	+1.06(+1.78%)
May 13, 2013	59.67	59.77	59.44	59.72	437,901	-0.02(-0.04%)
May 10, 2013	59.57	59.74	59.36	59.74	486,426	+0.20(+0.34%)
May 09, 2013	59.76	59.85	59.40	59.54	901,375	-0.27(-0.46%)
May 08, 2013	59.47	59.83	59.44	59.81	560,199	+0.28(+0.47%)
May 07, 2013	59.28	59.54	59.19	59.53	1,262,994	+0.35(+0.59%)
May 06, 2013	59.09	59.29	59.08	59.18	398,696	+0.13(+0.22%)
May 03, 2013	58.98	59.22	58.45	59.05	1,039,484	+0.59(+1.01%)
May 02, 2013	58.17	58.49	58.09	58.45	617,580	+0.44(+0.75%)
May 01, 2013	58.45	58.49	57.95	58.02	964,409	-0.54(-0.92%)
Apr 30, 2013	58.44	58.59	58.17	58.55	908,085	+0.11(+0.19%)
Apr 29, 2013	58.27	58.58	58.13	58.44	506,195	+0.37(+0.63%)
Apr 26, 2013	58.16	58.20	57.98	58.08	606,693	-0.10(-0.17%)
Apr 25, 2013	58.18	58.50	58.03	58.18	659,712	+0.21(+0.36%)
Apr 24, 2013	57.82	58.06	57.74	57.97	1,137,654	+0.19(+0.34%)
Apr 23, 2013	57.42	57.79	57.16	57.77	1,232,009	+0.61(+1.06%)
Apr 22, 2013	57.15	57.29	56.68	57.17	558,816	+0.17(+0.30%)
Apr 19, 2013	56.78	57.03	56.56	56.99	466,725	+0.37(+0.65%)
Apr 18, 2013	57.01	57.01	56.42	56.63	1,017,400	-0.24(-0.43%)
Apr 17, 2013	57.35	57.35	56.55	56.87	975,130	-0.83(-1.45%)
Apr 16, 2013	57.38	57.73	57.17	57.70	898,289	+0.73(+1.29%)
Apr 15, 2013	58.02	58.02	56.94	56.97	818,380	-1.36(-2.33%)
Apr 12, 2013	58.30	58.43	58.02	58.33	705,270	-0.23(-0.39%)
Apr 11, 2013	58.40	58.72	58.29	58.55	666,339	+0.22(+0.37%)
Apr 10, 2013	57.95	58.43	57.85	58.34	444,658	+0.58(+1.00%)
Apr 09, 2013	57.64	57.97	57.45	57.76	697,741	+0.27(+0.47%)
Apr 08, 2013	57.09	57.51	56.96	57.49	472,046	+0.32(+0.56%)
Apr 05, 2013	56.60	57.21	56.53	57.17	494,678	-0.11(-0.19%)
Apr 04, 2013	57.03	57.33	56.97	57.28	775,645	+0.33(+0.58%)
Apr 03, 2013	57.64	57.65	56.81	56.95	909,451	-0.64(-1.11%)
Apr 02, 2013	57.62	57.77	57.45	57.59	924,995	+0.19(+0.34%)
Apr 01, 2013	57.53	57.68	57.25	57.39	1,796,773	-0.14(-0.24%)
Mar 28, 2013	57.35	57.63	57.30	57.53	683,182	+0.16(+0.29%)
Mar 27, 2013	57.09	57.41	56.99	57.37	960,938	-0.04(-0.07%)
Mar 26, 2013	57.24	57.42	57.14	57.41	745,068	+0.41(+0.72%)
Mar 25, 2013	57.38	57.47	56.76	56.99	1,207,586	-0.20(-0.34%)
Mar 22, 2013	56.96	57.21	56.95	57.19	975,610	+0.36(+0.64%)
Mar 21, 2013	56.99	57.18	56.73	56.83	889,812	-0.45(-0.79%)
Mar 20, 2013	57.21	57.38	57.14	57.28	757,816	+0.34(+0.60%)
Mar 19, 2013	57.16	57.26	56.56	56.94	2,413,349	-0.15(-0.26%)
Mar 18, 2013	56.87	57.34	56.82	57.08	1,093,812	-0.35(-0.61%)
Mar 15, 2013	57.39	57.52	57.24	57.43	791,959	-0.09(-0.15%)
Mar 14, 2013	57.29	57.55	57.28	57.52	1,833,259	+0.36(+0.64%)
Mar 13, 2013	57.07	57.20	56.92	57.15	1,373,008	+0.12(+0.20%)
Mar 12, 2013	57.06	57.21	56.87	57.04	1,036,235	-0.10(-0.18%)
Mar 11, 2013	56.91	57.17	56.79	57.14	2,795,980	+0.22(+0.38%)
Mar 08, 2013	56.88	56.99	56.63	56.92	1,444,152	+0.31(+0.55%)
Mar 07, 2013	56.58	56.68	56.53	56.61	592,584	+0.12(+0.21%)
Mar 06, 2013	56.56	56.63	56.35	56.49	727,028	+0.16(+0.28%)
Mar 05, 2013	56.18	56.51	56.14	56.34	934,715	+0.47(+0.85%)
Mar 04, 2013	55.49	55.87	55.38	55.87	878,601	+0.25(+0.45%)
Mar 01, 2013	55.26	55.71	54.99	55.62	1,236,402	+0.18(+0.32%)
Feb 28, 2013	55.58	55.91	55.42	55.44	950,875	-0.14(-0.25%)
Feb 27, 2013	54.77	55.68	54.73	55.58	855,169	+0.77(+1.40%)
Feb 26, 2013	54.75	54.88	54.36	54.81	1,528,934	+0.32(+0.58%)
Feb 25, 2013	55.89	55.96	54.48	54.49	829,691	-1.12(-2.02%)
Feb 22, 2013	55.35	55.62	55.25	55.62	443,409	+0.54(+0.97%)
Feb 21, 2013	55.25	55.26	54.90	55.08	820,815	-0.29(-0.52%)
Feb 20, 2013	56.04	56.05	55.35	55.37	635,293	-0.68(-1.22%)
Feb 19, 2013	55.69	56.08	55.69	56.05	689,840	+0.43(+0.77%)
Feb 15, 2013	55.87	55.87	55.42	55.62	572,162	-0.16(-0.29%)
Feb 14, 2013	55.55	55.85	55.45	55.79	1,361,226	+0.05(+0.08%)
Feb 13, 2013	55.80	55.88	55.60	55.74	538,305	+0.04(+0.07%)
Feb 12, 2013	55.53	55.76	55.45	55.70	449,237	+0.25(+0.45%)
Feb 11, 2013	55.46	55.51	55.34	55.45	619,117	+0.01(+0.01%)
Feb 08, 2013	55.31	55.49	55.30	55.45	539,834	+0.23(+0.41%)
Feb 07, 2013	55.37	55.42	54.88	55.22	689,622	-0.12(-0.22%)
Feb 06, 2013	55.07	55.35	55.00	55.35	550,281	+0.53(+0.96%)
Feb 04, 2013	55.03	55.09	54.76	54.82	1,278,269	-0.54(-0.97%)