Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.28	52.62	52.25	52.60	109,438	+0.18(+0.34%)
Apr 29, 2014	52.35	52.65	52.10	52.42	77,634	+0.31(+0.59%)
Apr 28, 2014	51.98	52.19	51.78	52.11	260,255	+0.21(+0.40%)
Apr 25, 2014	52.09	52.17	51.71	51.90	215,631	-0.56(-1.07%)
Apr 24, 2014	52.49	52.49	52.07	52.46	176,843	+0.16(+0.31%)
Apr 23, 2014	52.66	52.66	52.17	52.30	539,362	-0.45(-0.86%)
Apr 22, 2014	52.62	52.85	52.62	52.75	114,263	+0.02(+0.03%)
Apr 21, 2014	52.88	52.88	52.62	52.73	103,177	-0.24(-0.46%)
Apr 17, 2014	52.75	52.98	52.98	52.98	122,357	+0.24(+0.46%)
Apr 16, 2014	52.39	52.76	52.37	52.73	155,621	+0.42(+0.79%)
Apr 15, 2014	52.57	52.64	51.75	52.32	320,269	-0.30(-0.57%)
Apr 14, 2014	52.80	52.90	52.50	52.61	945,101	-0.04(-0.07%)
Apr 11, 2014	52.48	52.70	52.40	52.65	1,098,130	+0.08(+0.15%)
Apr 10, 2014	52.88	53.17	52.52	52.57	224,226	-0.38(-0.72%)
Apr 09, 2014	52.72	53.07	52.41	52.95	231,463	+0.54(+1.03%)
Apr 08, 2014	52.29	52.69	52.23	52.41	230,417	+0.51(+0.99%)
Apr 07, 2014	51.86	52.04	51.70	51.89	140,733	+0.15(+0.30%)
Apr 04, 2014	52.10	52.52	51.67	51.74	437,219	-0.05(-0.09%)
Apr 03, 2014	51.88	51.90	51.41	51.78	2,052,117	-0.23(-0.43%)
Apr 02, 2014	51.96	52.09	51.86	52.01	1,703,555	-0.14(-0.26%)
Apr 01, 2014	52.00	52.15	51.93	52.14	218,300	+0.49(+0.94%)
Mar 31, 2014	51.68	51.87	51.62	51.66	344,654	+0.24(+0.47%)
Mar 28, 2014	51.45	51.69	51.29	51.41	122,022	+0.35(+0.69%)
Mar 27, 2014	50.28	51.08	50.28	51.06	164,189	+0.65(+1.29%)
Mar 26, 2014	50.66	50.74	50.37	50.41	164,981	-0.06(-0.13%)
Mar 25, 2014	50.18	50.56	50.18	50.47	259,692	+0.57(+1.14%)
Mar 24, 2014	49.90	50.06	49.69	49.90	102,938	+0.19(+0.38%)
Mar 21, 2014	49.58	50.24	49.58	49.72	320,373	+0.06(+0.13%)
Mar 20, 2014	49.34	49.72	49.08	49.65	479,624	+0.12(+0.24%)
Mar 19, 2014	50.11	50.20	49.33	49.53	351,750	-0.81(-1.61%)
Mar 18, 2014	49.99	50.39	49.99	50.35	599,486	+0.44(+0.89%)
Mar 17, 2014	49.81	50.02	49.81	49.90	230,261	+0.44(+0.89%)
Mar 14, 2014	49.45	49.72	49.40	49.46	159,588	+0.17(+0.35%)
Mar 13, 2014	49.97	50.00	49.15	49.29	263,451	-0.46(-0.93%)
Mar 12, 2014	49.42	49.75	49.27	49.75	282,977	+0.19(+0.38%)
Mar 11, 2014	50.10	50.27	49.54	49.56	187,099	-0.30(-0.60%)
Mar 10, 2014	49.98	49.98	49.58	49.86	332,921	-0.40(-0.79%)
Mar 07, 2014	50.69	50.69	50.02	50.26	233,252	-0.55(-1.08%)
Mar 06, 2014	50.52	51.02	50.45	50.81	362,729	+0.52(+1.04%)
Mar 05, 2014	50.05	50.33	49.88	50.28	245,986	+0.14(+0.27%)
Mar 04, 2014	50.20	50.32	50.07	50.15	1,468,537	+0.57(+1.15%)
Mar 03, 2014	49.55	49.70	49.32	49.58	237,187	-0.49(-0.97%)
Feb 28, 2014	50.17	50.31	49.77	50.07	328,556	+0.05(+0.11%)
Feb 27, 2014	49.59	50.13	49.59	50.01	338,656	+0.69(+1.39%)
Feb 26, 2014	49.56	49.56	49.15	49.33	309,752	+0.19(+0.39%)
Feb 25, 2014	49.50	49.62	49.08	49.14	226,975	-0.53(-1.07%)
Feb 24, 2014	49.61	49.96	49.59	49.67	216,167	+0.08(+0.16%)
Feb 21, 2014	49.60	49.79	49.45	49.59	657,328	+0.12(+0.24%)
Feb 20, 2014	49.13	49.55	49.09	49.47	258,697	+0.23(+0.46%)
Feb 19, 2014	49.32	49.68	49.20	49.25	209,416	-0.23(-0.46%)
Feb 18, 2014	49.72	49.79	49.47	49.47	265,948	-0.39(-0.78%)
Feb 14, 2014	49.62	49.86	49.86	49.86	365,744	+0.54(+1.10%)
Feb 13, 2014	48.81	49.39	48.77	49.32	423,681	+0.08(+0.17%)
Feb 12, 2014	49.39	49.60	49.14	49.24	360,738	+0.14(+0.28%)
Feb 11, 2014	48.43	49.23	48.43	49.10	524,804	+0.63(+1.30%)
Feb 10, 2014	48.78	48.78	48.28	48.47	341,365	-0.42(-0.85%)
Feb 07, 2014	48.70	49.06	48.69	48.88	258,966	+0.36(+0.74%)
Feb 06, 2014	48.06	48.63	48.04	48.52	275,178	+0.69(+1.43%)
Feb 05, 2014	47.91	48.04	47.55	47.84	298,454	-0.14(-0.30%)
Feb 04, 2014	47.83	48.22	47.61	47.98	699,943	+0.74(+1.57%)
Feb 03, 2014	48.26	48.40	47.20	47.24	629,123	-1.09(-2.26%)
Jan 31, 2014	47.96	48.48	47.91	48.33	1,679,062	-0.04(-0.07%)
Jan 30, 2014	48.58	48.74	48.26	48.37	711,572	+0.23(+0.49%)
Jan 29, 2014	48.39	48.53	47.91	48.13	312,556	-0.63(-1.30%)
Jan 28, 2014	48.73	48.87	48.61	48.77	262,136	+0.44(+0.92%)
Jan 27, 2014	48.73	48.79	48.09	48.32	943,893	-0.50(-1.02%)
Jan 24, 2014	49.45	49.62	48.81	48.82	632,006	-1.17(-2.35%)
Jan 23, 2014	50.48	50.61	49.77	50.00	415,301	-0.83(-1.63%)
Jan 22, 2014	50.66	50.90	50.55	50.83	816,548	+0.51(+1.00%)
Jan 21, 2014	50.86	50.86	50.16	50.32	400,766	-0.22(-0.43%)
Jan 17, 2014	50.58	50.54	50.54	50.54	311,596	-0.12(-0.23%)
Jan 16, 2014	50.78	50.90	50.56	50.65	364,146	-0.18(-0.36%)
Jan 15, 2014	50.98	50.93	50.81	50.83	238,446	-0.14(-0.28%)
Jan 14, 2014	50.81	51.02	50.54	50.98	278,358	+0.42(+0.84%)
Jan 13, 2014	51.01	51.14	50.51	50.55	372,353	-0.42(-0.81%)
Jan 10, 2014	50.66	51.14	50.55	50.97	360,954	+0.51(+1.00%)
Jan 09, 2014	50.50	50.58	50.11	50.46	1,003,250	-0.20(-0.39%)
Jan 08, 2014	50.93	50.93	50.55	50.66	311,161	-0.16(-0.32%)
Jan 07, 2014	50.99	51.01	50.64	50.83	268,780	+0.18(+0.36%)
Jan 06, 2014	51.05	51.11	50.65	50.65	322,214	-0.48(-0.94%)
Jan 03, 2014	51.46	51.48	50.94	51.12	384,751	-0.14(-0.26%)
Jan 02, 2014	52.01	52.01	51.19	51.26	481,476	-1.35(-2.57%)
Dec 31, 2013	52.09	52.61	52.61	52.61	278,156	+0.46(+0.88%)
Dec 30, 2013	51.92	52.37	51.92	52.15	432,399	+0.15(+0.30%)
Dec 27, 2013	51.86	52.09	51.72	52.00	272,073	+0.52(+1.02%)
Dec 26, 2013	51.43	51.62	51.36	51.48	398,362	-0.24(-0.47%)
Dec 24, 2013	51.47	51.76	51.31	51.72	411,592	+0.24(+0.47%)
Dec 23, 2013	51.48	51.76	51.30	51.48	644,393	+0.30(+0.58%)
Dec 20, 2013	51.43	51.48	51.15	51.18	1,235,854	-0.18(-0.35%)
Dec 19, 2013	51.53	51.54	51.12	51.36	456,539	-0.54(-1.04%)
Dec 18, 2013	51.28	52.31	50.73	51.90	449,598	+0.71(+1.38%)
Dec 17, 2013	51.46	51.53	51.19	51.19	332,591	-0.22(-0.43%)
Dec 16, 2013	51.27	51.68	51.27	51.42	419,108	+0.15(+0.30%)
Dec 13, 2013	51.67	51.67	51.16	51.27	399,638	+0.06(+0.12%)
Dec 12, 2013	51.24	51.62	51.09	51.20	424,977	-0.19(-0.36%)
Dec 11, 2013	52.07	52.18	51.35	51.39	442,384	-0.79(-1.52%)
Dec 10, 2013	52.21	52.24	52.01	52.18	578,421	-0.12(-0.24%)
Dec 09, 2013	52.25	52.45	52.25	52.31	244,064	+0.15(+0.29%)
Dec 06, 2013	52.18	52.42	51.89	52.16	180,074	+0.85(+1.65%)
Dec 05, 2013	51.64	51.72	51.31	51.31	627,169	-0.34(-0.65%)
Dec 04, 2013	51.62	51.90	51.33	51.65	1,269,934	-0.17(-0.33%)
Dec 03, 2013	51.91	52.32	51.69	51.82	1,086,104	-0.33(-0.63%)
Dec 02, 2013	52.81	52.91	52.07	52.15	284,178	-0.70(-1.33%)
Nov 29, 2013	52.48	52.92	52.47	52.85	93,912	+0.46(+0.88%)
Nov 27, 2013	51.92	52.61	51.92	52.39	159,202	+0.26(+0.50%)
Nov 26, 2013	52.15	52.21	51.80	52.13	444,217	+0.14(+0.27%)
Nov 25, 2013	52.03	52.49	51.92	51.99	954,156	-0.21(-0.41%)
Nov 22, 2013	52.00	52.37	51.91	52.20	206,946	+0.12(+0.22%)
Nov 21, 2013	52.41	52.41	51.95	52.08	322,679	-0.06(-0.12%)
Nov 20, 2013	52.79	53.11	52.07	52.15	245,169	-0.50(-0.95%)
Nov 19, 2013	52.98	53.12	52.61	52.65	267,708	-0.34(-0.64%)
Nov 18, 2013	52.98	53.40	52.94	52.98	245,888	+0.33(+0.63%)
Nov 15, 2013	52.35	52.89	52.32	52.65	643,265	+0.55(+1.06%)
Nov 14, 2013	51.38	52.16	51.35	52.10	347,663	+0.59(+1.14%)
Nov 12, 2013	51.70	51.90	51.26	51.52	258,050	-0.19(-0.36%)
Nov 11, 2013	52.08	52.14	51.65	51.70	667,326	-0.37(-0.72%)
Nov 08, 2013	52.16	52.32	51.77	52.08	475,933	-0.22(-0.43%)
Nov 07, 2013	53.05	53.15	52.19	52.30	437,340	-0.90(-1.69%)
Nov 06, 2013	53.52	53.53	53.09	53.20	223,403	+0.24(+0.45%)
Nov 05, 2013	53.19	53.29	52.92	52.96	191,386	-0.74(-1.38%)
Nov 04, 2013	53.58	53.70	53.48	53.70	376,204	+0.18(+0.33%)
Nov 01, 2013	53.74	53.76	53.28	53.52	1,459,090	-0.11(-0.20%)
Oct 31, 2013	54.16	54.18	53.62	53.62	1,305,395	-0.44(-0.81%)
Oct 30, 2013	54.53	54.59	53.80	54.06	285,492	-0.11(-0.20%)
Oct 29, 2013	54.29	54.30	54.12	54.17	203,061	+0.10(+0.18%)
Oct 28, 2013	53.92	54.20	53.92	54.07	2,112,523	-0.03(-0.05%)
Oct 25, 2013	54.22	54.22	53.98	54.10	2,394,201	+0.02(+0.03%)
Oct 24, 2013	54.23	54.41	54.04	54.08	548,799	+0.03(+0.05%)
Oct 23, 2013	54.29	54.34	54.04	54.05	324,570	-0.80(-1.46%)
Oct 22, 2013	54.51	55.08	54.51	54.85	254,298	+0.49(+0.90%)
Oct 21, 2013	54.43	54.59	54.31	54.36	2,537,542	-0.31(-0.57%)
Oct 18, 2013	54.73	54.86	54.46	54.67	3,110,562	+0.12(+0.23%)
Oct 17, 2013	54.24	54.62	54.06	54.55	532,963	+0.22(+0.41%)
Oct 16, 2013	54.35	54.49	54.16	54.33	168,452	+0.26(+0.48%)
Oct 15, 2013	54.34	54.49	53.92	54.07	262,224	-0.41(-0.75%)
Oct 14, 2013	53.91	54.55	53.62	54.48	212,396	+0.23(+0.43%)
Oct 11, 2013	53.97	54.34	53.90	54.25	492,613	+0.01(+0.02%)
Oct 10, 2013	53.73	54.31	53.73	54.24	303,873	+1.01(+1.89%)
Oct 09, 2013	53.27	53.36	52.89	53.23	247,833	+0.31(+0.59%)
Oct 08, 2013	53.54	53.54	52.87	52.92	202,762	-0.41(-0.77%)
Oct 07, 2013	53.22	53.54	53.06	53.33	215,047	-0.48(-0.89%)
Oct 04, 2013	53.17	53.86	53.17	53.81	323,298	+0.73(+1.37%)
Oct 03, 2013	53.41	53.58	52.95	53.08	964,854	-0.18(-0.33%)
Oct 02, 2013	52.93	53.27	52.66	53.26	704,973	+0.22(+0.42%)
Oct 01, 2013	52.48	53.04	52.48	53.04	563,627	+0.41(+0.78%)
Sep 27, 2013	52.81	52.84	52.47	52.63	599,264	-0.49(-0.92%)
Sep 26, 2013	53.20	53.26	52.81	53.12	210,366	+0.07(+0.13%)
Sep 25, 2013	53.38	53.38	52.97	53.05	295,234	-0.26(-0.48%)
Sep 24, 2013	53.45	53.55	53.13	53.30	327,218	-0.36(-0.68%)
Sep 23, 2013	53.40	53.76	53.40	53.67	292,356	+0.20(+0.38%)
Sep 20, 2013	54.23	54.35	53.36	53.46	190,441	-1.00(-1.83%)
Sep 19, 2013	54.40	54.55	54.18	54.46	349,422	-0.08(-0.15%)
Sep 18, 2013	52.42	54.54	52.32	54.54	280,454	+1.84(+3.50%)
Sep 17, 2013	52.82	52.91	52.64	52.70	360,577	+0.02(+0.03%)
Sep 16, 2013	52.73	52.82	52.56	52.68	609,031	+0.69(+1.32%)
Sep 13, 2013	52.04	52.11	51.87	52.00	674,978	+0.06(+0.12%)
Sep 12, 2013	52.41	52.41	51.91	51.93	132,398	-0.45(-0.87%)
Sep 11, 2013	52.25	52.40	52.05	52.39	284,281	+0.10(+0.19%)
Sep 10, 2013	52.21	52.35	52.06	52.29	242,379	+0.25(+0.48%)
Sep 09, 2013	51.29	52.07	51.06	52.04	188,618	+1.34(+2.63%)
Sep 06, 2013	50.58	50.84	50.15	50.71	301,314	+0.63(+1.26%)
Sep 05, 2013	49.67	50.14	49.67	50.07	706,253	+0.48(+0.97%)
Sep 04, 2013	49.29	49.59	49.18	49.59	379,081	+0.42(+0.85%)
Sep 03, 2013	49.41	49.73	49.05	49.17	547,355	+0.14(+0.29%)
Aug 30, 2013	49.02	49.29	48.75	49.03	2,650,783	+0.63(+1.31%)
Aug 29, 2013	48.38	48.77	48.34	48.40	554,714	+0.47(+0.98%)
Aug 28, 2013	47.72	48.23	47.64	47.93	469,868	+0.12(+0.24%)
Aug 27, 2013	48.33	48.35	47.75	47.81	756,870	-1.21(-2.47%)
Aug 26, 2013	49.51	49.55	48.90	49.02	338,306	-0.41(-0.83%)
Aug 23, 2013	49.27	49.48	49.09	49.43	407,395	+0.33(+0.67%)
Aug 22, 2013	48.87	49.23	48.81	49.10	380,719	+0.39(+0.80%)
Aug 21, 2013	49.33	49.33	48.56	48.71	649,560	-0.98(-1.97%)
Aug 20, 2013	49.72	49.93	49.57	49.69	739,484	+0.04(+0.09%)
Aug 19, 2013	50.45	50.81	49.65	49.65	2,147,219	-1.24(-2.43%)
Aug 16, 2013	51.09	51.37	50.86	50.88	550,858	-0.27(-0.52%)
Aug 15, 2013	51.27	51.29	50.83	51.15	306,044	-0.60(-1.15%)
Aug 14, 2013	51.95	52.01	51.72	51.75	693,072	-0.11(-0.21%)
Aug 13, 2013	51.82	51.95	51.63	51.85	474,328	+0.24(+0.47%)
Aug 12, 2013	51.30	51.71	51.30	51.61	355,360	+0.23(+0.45%)
Aug 09, 2013	51.07	51.56	51.07	51.38	603,683	+0.04(+0.09%)
Aug 08, 2013	51.20	51.52	50.82	51.34	485,563	+0.67(+1.32%)
Aug 07, 2013	50.84	50.85	50.58	50.67	430,330	-0.37(-0.73%)
Aug 06, 2013	51.18	51.34	50.91	51.04	571,616	-0.44(-0.85%)
Aug 05, 2013	51.60	51.60	51.28	51.48	712,277	-0.20(-0.40%)
Aug 02, 2013	51.44	51.84	51.40	51.68	609,129	+0.00(+0.00%)
Aug 01, 2013	51.57	51.78	51.22	51.68	782,748	+0.57(+1.11%)
Jul 31, 2013	51.13	51.50	50.90	51.11	1,471,479	-0.26(-0.50%)
Jul 30, 2013	51.59	51.82	51.27	51.37	410,929	-0.20(-0.40%)
Jul 29, 2013	51.61	51.65	51.47	51.58	378,673	-0.63(-1.21%)
Jul 26, 2013	52.02	52.25	51.75	52.21	454,222	-0.03(-0.05%)
Jul 25, 2013	51.96	52.25	51.87	52.24	500,787	+0.21(+0.41%)
Jul 24, 2013	52.47	52.47	51.85	52.02	490,520	-0.48(-0.92%)
Jul 23, 2013	52.41	52.65	52.18	52.50	1,352,989	+0.48(+0.92%)
Jul 22, 2013	51.79	52.08	51.60	52.02	635,592	+0.36(+0.71%)
Jul 19, 2013	51.76	51.76	51.50	51.66	743,351	-0.24(-0.46%)
Jul 18, 2013	51.95	52.16	51.77	51.90	571,047	-0.27(-0.51%)
Jul 17, 2013	52.09	52.25	52.07	52.16	425,591	+0.21(+0.41%)
Jul 16, 2013	51.90	51.96	51.66	51.95	513,153	+0.04(+0.09%)
Jul 15, 2013	51.56	52.00	51.56	51.91	2,246,348	+0.49(+0.95%)
Jul 12, 2013	51.41	51.59	51.23	51.42	723,366	-0.48(-0.93%)
Jul 11, 2013	51.23	51.90	51.23	51.90	537,398	+1.92(+3.85%)
Jul 10, 2013	50.31	50.47	49.97	49.98	358,574	-0.29(-0.58%)
Jul 09, 2013	50.16	50.37	50.09	50.27	334,024	+0.35(+0.70%)
Jul 08, 2013	49.89	50.18	49.78	49.92	275,421	+0.00(+0.00%)
Jul 05, 2013	49.92	51.43	49.52	49.92	352,012	-0.36(-0.71%)
Jul 03, 2013	50.19	50.55	49.98	50.28	180,685	-0.24(-0.48%)
Jul 02, 2013	51.08	51.26	50.34	50.52	441,953	-0.51(-0.99%)
Jul 01, 2013	51.12	51.34	50.76	51.03	314,022	+0.20(+0.39%)
Jun 28, 2013	50.46	50.99	50.23	50.83	876,754	+0.70(+1.40%)
Jun 26, 2013	49.53	50.24	49.33	50.13	507,638	+1.02(+2.08%)
Jun 25, 2013	48.98	49.32	48.69	49.10	739,933	+0.85(+1.77%)
Jun 24, 2013	48.05	48.63	47.75	48.25	983,458	-0.81(-1.65%)
Jun 21, 2013	49.17	49.26	48.32	49.06	779,680	+0.48(+0.99%)
Jun 20, 2013	49.31	49.62	48.33	48.58	1,803,767	-1.80(-3.57%)
Jun 19, 2013	51.37	51.43	50.38	50.38	378,320	-1.19(-2.31%)
Jun 18, 2013	51.40	51.64	51.19	51.57	576,440	+0.04(+0.09%)
Jun 17, 2013	51.72	51.83	51.30	51.52	664,577	+0.36(+0.71%)
Jun 14, 2013	51.54	51.67	50.99	51.16	1,385,516	-0.31(-0.61%)
Jun 13, 2013	50.90	51.54	50.73	51.47	1,097,511	+0.46(+0.91%)
Jun 12, 2013	51.61	51.61	50.82	51.01	501,763	-0.14(-0.28%)
Jun 11, 2013	51.35	51.44	51.03	51.15	788,500	-1.00(-1.91%)
Jun 10, 2013	52.51	52.53	52.08	52.15	901,022	-0.85(-1.61%)
Jun 07, 2013	52.97	53.26	52.77	53.00	524,192	-0.03(-0.05%)
Jun 06, 2013	52.59	53.05	52.54	53.03	358,262	+0.25(+0.47%)
Jun 05, 2013	53.27	53.36	52.67	52.78	286,397	-0.56(-1.05%)
Jun 04, 2013	53.81	53.81	53.22	53.34	1,589,047	-0.46(-0.86%)
Jun 03, 2013	52.96	53.81	52.96	53.80	757,976	+0.75(+1.41%)
May 31, 2013	53.79	53.85	53.05	53.05	807,226	-1.28(-2.36%)
May 30, 2013	54.37	54.56	54.24	54.34	217,083	-0.38(-0.70%)
May 29, 2013	54.97	55.07	54.64	54.72	321,224	-0.45(-0.82%)
May 28, 2013	55.52	55.53	55.05	55.17	300,249	+0.33(+0.60%)
May 24, 2013	55.09	55.14	54.75	54.84	666,327	-0.51(-0.92%)
May 23, 2013	55.16	55.40	54.89	55.35	1,205,130	-0.26(-0.46%)
May 22, 2013	56.09	56.39	55.45	55.61	468,016	-0.52(-0.92%)
May 21, 2013	56.18	56.28	55.88	56.13	334,270	-0.15(-0.27%)
May 20, 2013	56.24	56.33	56.07	56.28	336,923	+0.03(+0.05%)
May 17, 2013	56.27	56.29	56.08	56.25	236,977	+0.25(+0.44%)
May 16, 2013	56.15	56.30	55.98	56.00	456,682	-0.13(-0.24%)
May 15, 2013	56.10	56.28	55.94	56.13	456,958	+0.30(+0.54%)
May 13, 2013	55.98	55.98	55.68	55.83	394,773	-0.27(-0.48%)
May 10, 2013	56.11	56.19	55.83	56.10	701,356	-0.30(-0.54%)
May 09, 2013	56.70	56.75	56.29	56.40	429,370	-0.40(-0.71%)
May 08, 2013	56.69	56.86	56.58	56.80	616,427	+0.42(+0.75%)
May 07, 2013	56.33	56.47	56.21	56.38	420,438	+0.26(+0.47%)
May 06, 2013	56.09	56.21	55.97	56.12	387,456	+0.25(+0.45%)
May 03, 2013	55.91	56.10	55.65	55.87	376,458	+0.21(+0.38%)
May 02, 2013	55.41	55.68	55.39	55.65	1,210,688	+0.45(+0.81%)