Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.07	52.48	52.03	52.45	83,797	+0.44(+0.85%)
Nov 29, 2012	51.96	52.01	51.60	52.01	107,134	+0.32(+0.63%)
Nov 28, 2012	51.35	51.69	51.06	51.69	127,119	+0.24(+0.47%)
Nov 27, 2012	51.37	51.69	51.32	51.45	196,065	+0.13(+0.25%)
Nov 26, 2012	50.62	51.49	50.62	51.32	177,344	+0.70(+1.37%)
Nov 23, 2012	51.04	51.04	50.39	50.62	40,670	-0.13(-0.26%)
Nov 21, 2012	50.91	50.94	50.36	50.76	68,923	-0.18(-0.35%)
Nov 20, 2012	50.97	51.01	50.51	50.94	116,594	-0.08(-0.15%)
Nov 19, 2012	51.03	51.17	50.74	51.01	161,382	+0.03(+0.07%)
Nov 16, 2012	50.44	50.98	50.21	50.98	310,749	+0.60(+1.19%)
Nov 15, 2012	50.72	50.98	50.14	50.38	174,253	-0.32(-0.64%)
Nov 14, 2012	51.18	51.18	50.62	50.70	147,030	-0.45(-0.88%)
Nov 13, 2012	50.74	51.46	50.29	51.15	139,447	+0.21(+0.41%)
Nov 12, 2012	51.47	51.47	50.86	50.94	231,118	-0.48(-0.93%)
Nov 09, 2012	51.55	51.77	51.36	51.42	275,658	-0.32(-0.63%)
Nov 08, 2012	51.98	52.42	51.73	51.74	228,360	-0.09(-0.17%)
Nov 07, 2012	52.71	52.76	51.60	51.83	234,425	-1.17(-2.21%)
Nov 06, 2012	52.85	53.20	52.84	53.01	397,765	+0.12(+0.22%)
Nov 05, 2012	53.67	53.67	52.85	52.89	158,894	-0.81(-1.52%)
Nov 02, 2012	54.13	54.23	53.64	53.70	108,416	-0.38(-0.70%)
Nov 01, 2012	54.59	54.65	54.03	54.08	145,614	-0.45(-0.82%)
Oct 31, 2012	54.18	54.61	54.18	54.53	112,523	+0.43(+0.80%)
Oct 26, 2012	54.08	54.10	54.10	54.10	38,245	+0.03(+0.05%)
Oct 25, 2012	53.99	54.15	53.68	54.07	86,962	+0.18(+0.33%)
Oct 24, 2012	54.19	54.23	53.78	53.89	108,296	-0.28(-0.52%)
Oct 23, 2012	54.43	54.44	53.94	54.17	138,032	-0.72(-1.31%)
Oct 19, 2012	55.24	55.31	54.76	54.89	57,416	-0.38(-0.69%)
Oct 18, 2012	55.05	55.28	54.99	55.27	98,578	+0.19(+0.34%)
Oct 17, 2012	54.53	55.15	54.53	55.08	66,628	+0.67(+1.23%)
Oct 16, 2012	54.52	54.52	54.22	54.41	38,428	+0.21(+0.39%)
Oct 15, 2012	53.93	54.21	53.70	54.20	66,535	+0.28(+0.51%)
Oct 12, 2012	54.30	54.41	53.83	53.92	60,832	-0.33(-0.61%)
Oct 11, 2012	54.28	54.51	54.15	54.26	295,297	+0.07(+0.13%)
Oct 10, 2012	54.40	54.50	54.05	54.19	70,838	-0.12(-0.23%)
Oct 09, 2012	54.31	54.48	54.15	54.31	72,747	-0.08(-0.14%)
Oct 08, 2012	54.31	54.41	54.12	54.39	59,729	+0.04(+0.08%)
Oct 05, 2012	54.73	54.73	54.29	54.35	73,718	-0.08(-0.14%)
Oct 04, 2012	54.19	54.57	54.15	54.42	93,225	+0.33(+0.61%)
Oct 03, 2012	53.88	54.20	53.77	54.09	129,519	+0.29(+0.54%)
Oct 02, 2012	53.70	53.88	53.55	53.80	90,998	+0.26(+0.48%)
Oct 01, 2012	53.85	54.06	53.54	53.54	77,412	-0.28(-0.53%)
Sep 28, 2012	53.57	53.90	53.36	53.83	114,692	+0.23(+0.44%)
Sep 27, 2012	53.99	53.99	53.52	53.59	73,239	-0.25(-0.46%)
Sep 26, 2012	53.79	54.19	53.77	53.84	153,694	+0.12(+0.23%)
Sep 25, 2012	54.05	54.13	53.71	53.72	98,927	-0.19(-0.35%)
Sep 24, 2012	53.28	53.97	53.23	53.90	124,265	+0.59(+1.10%)
Sep 21, 2012	53.26	53.39	53.19	53.32	122,135	+0.04(+0.08%)
Sep 20, 2012	53.04	53.34	52.96	53.27	55,839	+0.19(+0.36%)
Sep 19, 2012	53.06	53.26	52.96	53.08	72,846	+0.04(+0.08%)
Sep 18, 2012	53.13	53.20	52.92	53.04	74,955	-0.14(-0.26%)
Sep 17, 2012	53.38	53.60	53.10	53.18	88,807	-0.29(-0.54%)
Sep 14, 2012	53.85	53.93	53.38	53.47	122,084	-0.40(-0.74%)
Sep 13, 2012	53.14	53.88	53.14	53.86	97,906	+0.72(+1.36%)
Sep 12, 2012	53.52	53.52	53.09	53.14	200,042	-0.28(-0.52%)
Sep 11, 2012	53.65	53.65	53.40	53.42	231,940	-0.16(-0.31%)
Sep 10, 2012	53.63	53.74	53.56	53.58	141,656	-0.01(-0.01%)
Sep 07, 2012	54.03	54.03	53.53	53.59	219,818	-0.21(-0.38%)
Sep 06, 2012	53.25	53.81	53.25	53.79	63,612	+0.64(+1.21%)
Sep 05, 2012	53.42	53.47	53.14	53.15	83,043	-0.19(-0.36%)
Sep 04, 2012	53.01	53.44	52.96	53.34	181,324	+0.25(+0.48%)
Aug 31, 2012	53.38	53.38	52.93	53.09	74,025	-0.10(-0.18%)
Aug 30, 2012	53.36	53.36	53.10	53.19	68,522	-0.23(-0.42%)
Aug 29, 2012	53.57	53.57	53.33	53.41	51,472	-0.15(-0.28%)
Aug 27, 2012	53.47	53.66	53.44	53.56	117,745	+0.10(+0.19%)
Aug 24, 2012	53.14	53.53	53.14	53.46	117,795	+0.24(+0.45%)
Aug 23, 2012	53.77	53.77	53.16	53.22	294,657	-0.54(-1.00%)
Aug 22, 2012	53.86	53.96	53.67	53.76	53,527	-0.12(-0.23%)
Aug 21, 2012	54.35	54.36	53.88	53.88	102,128	-0.35(-0.64%)
Aug 20, 2012	54.09	54.23	53.99	54.23	77,469	+0.04(+0.08%)
Aug 17, 2012	54.19	54.29	54.05	54.19	117,002	-0.08(-0.15%)
Aug 16, 2012	54.46	54.46	54.24	54.27	76,642	-0.13(-0.24%)
Aug 15, 2012	54.66	54.66	54.40	54.40	45,822	-0.21(-0.38%)
Aug 14, 2012	54.81	54.81	54.44	54.61	177,608	+0.05(+0.09%)
Aug 13, 2012	54.75	54.75	54.42	54.56	311,142	-0.13(-0.24%)
Aug 10, 2012	54.53	54.76	54.35	54.69	84,790	+0.17(+0.31%)
Aug 09, 2012	54.55	54.60	54.42	54.52	130,604	+0.04(+0.08%)
Aug 08, 2012	54.59	54.59	54.22	54.48	227,236	+0.01(+0.01%)
Aug 07, 2012	55.00	55.12	54.47	54.47	205,711	-0.47(-0.86%)
Aug 06, 2012	55.33	55.33	54.89	54.94	198,107	-0.13(-0.24%)
Aug 03, 2012	54.95	55.09	54.74	55.07	91,813	+0.69(+1.27%)
Aug 02, 2012	54.70	54.70	53.94	54.38	516,119	-0.37(-0.67%)
Aug 01, 2012	55.22	58.03	54.74	54.75	10,499,236	-0.38(-0.68%)
Jul 31, 2012	55.68	55.68	55.12	55.13	85,419	-0.46(-0.84%)
Jul 30, 2012	55.37	55.71	55.16	55.59	72,986	+0.21(+0.38%)
Jul 27, 2012	54.96	55.44	54.96	55.38	85,159	+0.65(+1.19%)
Jul 26, 2012	54.32	54.79	54.32	54.73	59,845	+0.83(+1.55%)
Jul 25, 2012	54.22	54.23	53.69	53.90	117,789	-0.14(-0.25%)
Jul 24, 2012	54.44	54.46	53.74	54.03	112,123	-0.49(-0.89%)
Jul 23, 2012	54.59	54.87	54.35	54.52	71,685	-0.36(-0.65%)
Jul 20, 2012	54.57	55.01	54.50	54.87	77,540	+0.13(+0.24%)
Jul 19, 2012	54.77	54.83	54.33	54.74	76,299	+0.06(+0.11%)
Jul 18, 2012	54.44	54.68	54.27	54.68	59,067	+0.20(+0.38%)
Jul 17, 2012	54.45	54.61	54.14	54.48	49,079	+0.14(+0.26%)
Jul 16, 2012	54.42	54.44	54.24	54.33	62,156	-0.12(-0.23%)
Jul 13, 2012	53.97	54.46	53.97	54.46	76,272	+0.60(+1.12%)
Jul 12, 2012	53.66	53.99	53.61	53.86	104,665	+0.04(+0.07%)
Jul 11, 2012	53.66	53.84	53.53	53.82	247,620	+0.27(+0.50%)
Jul 10, 2012	53.44	53.66	53.43	53.55	67,225	+0.14(+0.26%)
Jul 09, 2012	53.55	53.55	53.18	53.41	525,271	-0.18(-0.34%)
Jul 06, 2012	53.42	53.65	53.34	53.60	64,203	-0.18(-0.33%)
Jul 05, 2012	54.09	54.11	53.66	53.77	70,396	-0.24(-0.44%)
Jul 03, 2012	54.15	54.16	53.84	54.01	66,747	-0.14(-0.25%)
Jul 02, 2012	53.58	54.16	53.58	54.15	196,108	+0.50(+0.93%)
Jun 29, 2012	54.04	54.04	53.40	53.65	94,908	+0.28(+0.52%)
Jun 28, 2012	53.14	53.38	52.78	53.37	55,155	+0.15(+0.27%)
Jun 27, 2012	52.82	53.29	52.82	53.23	60,552	+0.56(+1.06%)
Jun 26, 2012	52.56	52.77	52.39	52.67	79,030	+0.16(+0.30%)
Jun 25, 2012	52.41	52.57	52.24	52.51	93,222	-0.18(-0.35%)
Jun 22, 2012	52.77	52.77	52.55	52.69	70,468	+0.12(+0.23%)
Jun 21, 2012	53.27	53.45	52.54	52.57	110,795	-0.58(-1.08%)
Jun 20, 2012	53.69	53.69	52.96	53.15	133,989	-0.56(-1.03%)
Jun 19, 2012	53.78	54.01	53.60	53.70	138,227	-0.03(-0.06%)
Jun 18, 2012	53.32	53.76	53.32	53.74	731,054	+0.21(+0.39%)
Jun 15, 2012	53.37	53.59	53.24	53.53	141,224	+0.22(+0.41%)
Jun 14, 2012	52.94	53.37	52.94	53.31	49,648	+0.46(+0.87%)
Jun 13, 2012	52.82	53.12	52.59	52.85	46,411	-0.05(-0.09%)
Jun 12, 2012	52.82	52.95	52.46	52.90	133,663	+0.05(+0.09%)
Jun 11, 2012	53.27	53.41	52.82	52.85	134,473	-0.15(-0.28%)
Jun 08, 2012	52.83	53.00	52.56	53.00	92,528	+0.18(+0.35%)
Jun 07, 2012	52.85	52.99	52.71	52.82	76,487	+0.35(+0.67%)
Jun 06, 2012	52.03	52.46	51.90	52.46	88,750	+0.64(+1.23%)
Jun 05, 2012	51.49	51.99	51.45	51.83	194,043	+0.27(+0.53%)
Jun 04, 2012	51.50	51.58	51.36	51.56	131,902	+0.12(+0.24%)
Jun 01, 2012	51.12	51.70	51.12	51.43	101,095	-0.22(-0.42%)
May 31, 2012	51.22	51.91	51.20	51.65	77,878	+0.33(+0.63%)
May 30, 2012	51.44	51.84	51.26	51.33	71,619	-0.39(-0.76%)
May 29, 2012	51.75	51.75	51.44	51.72	72,521	+0.24(+0.47%)
May 25, 2012	51.38	51.66	51.38	51.47	44,659	+0.11(+0.21%)
May 24, 2012	51.05	51.58	51.01	51.37	50,367	+0.29(+0.57%)
May 23, 2012	51.10	51.43	50.84	51.08	62,818	-0.32(-0.63%)
May 22, 2012	51.26	51.51	51.22	51.40	58,539	+0.28(+0.56%)
May 21, 2012	50.98	51.13	50.78	51.12	92,119	+0.13(+0.25%)
May 18, 2012	51.22	51.41	50.90	50.99	65,125	-0.11(-0.21%)
May 17, 2012	51.43	51.52	51.09	51.10	59,707	-0.32(-0.63%)
May 16, 2012	51.56	51.57	51.32	51.42	94,169	+0.05(+0.09%)
May 15, 2012	51.66	51.74	51.25	51.37	103,451	-0.30(-0.59%)
May 14, 2012	51.57	51.88	51.41	51.68	172,215	-0.15(-0.29%)
May 11, 2012	51.67	52.08	51.67	51.83	48,517	+0.04(+0.08%)
May 10, 2012	51.50	51.96	51.50	51.78	77,135	+0.47(+0.92%)
May 09, 2012	51.06	51.53	50.92	51.31	123,700	-0.03(-0.05%)
May 08, 2012	51.05	51.36	51.01	51.34	157,726	+0.17(+0.33%)
May 07, 2012	51.22	51.24	51.01	51.17	48,069	-0.13(-0.25%)
May 04, 2012	51.18	51.54	51.15	51.30	66,333	+0.03(+0.07%)
May 03, 2012	51.45	51.73	51.20	51.26	64,273	-0.22(-0.43%)
May 02, 2012	51.60	51.60	51.39	51.49	77,086	-0.29(-0.56%)
May 01, 2012	51.52	51.96	51.43	51.78	120,776	+0.22(+0.42%)
Apr 30, 2012	51.49	51.60	51.29	51.56	67,968	+0.08(+0.16%)
Apr 27, 2012	51.28	51.52	51.23	51.48	46,046	+0.22(+0.42%)
Apr 26, 2012	50.93	51.33	50.87	51.26	45,618	+0.33(+0.64%)
Apr 25, 2012	50.73	51.02	50.70	50.94	87,087	+0.29(+0.57%)
Apr 24, 2012	50.38	50.68	50.28	50.65	60,424	+0.41(+0.81%)
Apr 23, 2012	50.29	50.29	50.05	50.24	71,225	-0.30(-0.60%)
Apr 20, 2012	50.09	50.62	50.05	50.55	119,991	+0.51(+1.02%)
Apr 19, 2012	50.15	50.23	49.88	50.04	62,427	-0.16(-0.31%)
Apr 18, 2012	50.21	50.39	50.09	50.20	57,740	-0.15(-0.30%)
Apr 17, 2012	50.28	50.37	49.80	50.34	134,819	+0.39(+0.77%)
Apr 16, 2012	49.60	50.11	49.60	49.96	97,117	+0.42(+0.85%)
Apr 13, 2012	49.63	49.98	49.53	49.54	61,259	-0.19(-0.38%)
Apr 12, 2012	49.51	49.74	49.35	49.73	79,263	+0.21(+0.43%)
Apr 11, 2012	49.67	49.80	49.44	49.51	55,121	+0.07(+0.14%)
Apr 10, 2012	49.94	49.94	49.34	49.44	144,780	-0.66(-1.32%)
Apr 09, 2012	49.95	50.21	49.95	50.10	104,183	-0.31(-0.61%)
Apr 05, 2012	50.66	50.66	50.24	50.41	74,060	-0.41(-0.80%)
Apr 04, 2012	50.64	50.89	50.59	50.82	44,977	-0.12(-0.24%)
Apr 03, 2012	50.91	50.95	50.60	50.94	93,967	+0.03(+0.05%)
Apr 02, 2012	50.69	51.11	50.53	50.91	193,200	+0.24(+0.47%)
Mar 30, 2012	50.59	50.68	50.45	50.68	113,483	+0.23(+0.46%)
Mar 29, 2012	50.11	50.47	49.74	50.45	104,914	+0.18(+0.36%)
Mar 28, 2012	50.59	50.62	50.08	50.26	158,205	-0.39(-0.76%)
Mar 27, 2012	50.49	50.76	50.47	50.65	86,297	+0.17(+0.34%)
Mar 26, 2012	50.38	50.59	50.16	50.48	126,256	+0.40(+0.79%)
Mar 23, 2012	50.11	50.18	49.95	50.08	77,273	+0.05(+0.09%)
Mar 22, 2012	49.80	50.05	49.73	50.03	84,394	+0.01(+0.01%)
Mar 21, 2012	50.16	50.24	49.96	50.03	348,443	-0.08(-0.16%)
Mar 20, 2012	49.87	50.20	49.87	50.11	150,200	+0.04(+0.08%)
Mar 19, 2012	50.32	50.50	50.05	50.07	227,717	-0.24(-0.48%)
Mar 16, 2012	50.38	50.39	50.18	50.31	63,031	-0.11(-0.21%)
Mar 15, 2012	50.42	50.52	50.14	50.42	70,152	-0.04(-0.08%)
Mar 14, 2012	51.22	51.23	50.36	50.46	84,735	-0.70(-1.36%)
Mar 13, 2012	51.22	51.22	50.85	51.16	140,090	+0.15(+0.29%)
Mar 12, 2012	50.48	51.07	50.48	51.00	110,563	+0.47(+0.94%)
Mar 09, 2012	50.36	50.54	50.09	50.53	96,353	+0.27(+0.53%)
Mar 08, 2012	50.26	50.33	50.03	50.26	64,835	+0.23(+0.46%)
Mar 07, 2012	50.05	50.08	49.67	50.03	78,728	+0.07(+0.13%)
Mar 06, 2012	49.94	50.01	49.72	49.97	62,065	-0.25(-0.51%)
Mar 05, 2012	50.07	50.28	49.77	50.22	84,851	+0.11(+0.23%)
Mar 02, 2012	50.14	50.21	49.91	50.11	57,112	-0.05(-0.09%)
Mar 01, 2012	50.03	50.30	49.93	50.16	155,772	+0.13(+0.25%)
Feb 29, 2012	50.01	50.25	49.75	50.03	207,237	-0.01(-0.03%)
Feb 28, 2012	50.24	50.36	49.88	50.04	95,176	-0.25(-0.49%)
Feb 27, 2012	50.32	50.40	50.08	50.29	144,217	-0.11(-0.21%)
Feb 24, 2012	50.27	50.56	50.14	50.40	90,881	+0.16(+0.32%)
Feb 23, 2012	50.18	50.30	50.07	50.24	58,014	+0.03(+0.07%)
Feb 22, 2012	50.03	50.33	49.99	50.20	80,651	+0.10(+0.20%)
Feb 21, 2012	50.28	50.39	50.05	50.10	70,713	-0.15(-0.29%)
Feb 17, 2012	50.40	50.60	50.22	50.25	70,705	-0.06(-0.12%)
Feb 16, 2012	49.81	50.47	49.81	50.31	108,765	+0.56(+1.12%)
Feb 15, 2012	50.05	50.07	49.59	49.75	217,247	-0.19(-0.38%)
Feb 14, 2012	49.79	50.01	49.67	49.94	87,713	+0.02(+0.04%)
Feb 13, 2012	50.22	50.30	49.88	49.92	87,414	-0.05(-0.09%)
Feb 10, 2012	49.89	49.99	49.81	49.97	106,939	-0.13(-0.27%)
Feb 09, 2012	50.27	50.27	49.94	50.10	73,516	-0.11(-0.23%)
Feb 08, 2012	50.26	50.26	49.88	50.22	79,573	+0.01(+0.03%)
Feb 07, 2012	49.68	50.33	49.63	50.20	138,183	+0.37(+0.74%)
Feb 06, 2012	49.80	49.99	49.72	49.83	176,326	-0.19(-0.39%)
Feb 03, 2012	50.06	50.20	49.75	50.03	136,151	+0.18(+0.36%)
Feb 02, 2012	49.99	50.13	49.80	49.85	111,027	-0.06(-0.12%)
Feb 01, 2012	49.75	50.04	49.75	49.91	128,150	+0.19(+0.39%)
Jan 31, 2012	49.63	49.74	49.46	49.71	198,121	+0.22(+0.45%)
Jan 30, 2012	49.46	49.56	49.20	49.49	222,738	-0.29(-0.58%)
Jan 27, 2012	50.21	50.21	49.63	49.78	128,507	-0.54(-1.08%)
Jan 26, 2012	50.27	50.50	50.06	50.32	102,737	+0.13(+0.25%)
Jan 25, 2012	49.30	50.23	48.96	50.20	199,942	+0.79(+1.60%)
Jan 24, 2012	49.63	49.63	49.33	49.40	116,084	-0.39(-0.79%)
Jan 23, 2012	49.67	50.10	49.67	49.80	131,887	+0.12(+0.25%)
Jan 20, 2012	49.58	49.67	49.39	49.67	161,378	+0.14(+0.28%)
Jan 19, 2012	49.94	50.01	49.47	49.53	251,310	-0.44(-0.89%)
Jan 18, 2012	50.01	50.01	49.69	49.97	133,103	-0.01(-0.03%)
Jan 17, 2012	50.32	50.47	49.85	49.99	80,100	+0.01(+0.03%)
Jan 13, 2012	49.76	49.97	49.63	49.97	149,091	-0.09(-0.19%)
Jan 12, 2012	50.30	50.33	49.91	50.07	157,724	-0.08(-0.16%)
Jan 11, 2012	50.23	50.36	50.06	50.15	149,954	-0.21(-0.41%)
Jan 10, 2012	50.66	50.67	50.28	50.36	234,523	+0.09(+0.19%)
Jan 09, 2012	50.34	50.34	50.01	50.26	96,754	+0.11(+0.21%)
Jan 06, 2012	50.57	50.57	50.16	50.16	151,263	-0.33(-0.65%)
Jan 05, 2012	50.39	50.62	50.06	50.48	239,728	+0.05(+0.11%)
Jan 04, 2012	50.69	50.81	50.40	50.43	154,434	-1.14(-2.21%)
Dec 30, 2011	51.89	51.89	51.57	51.57	130,272	-0.32(-0.61%)
Dec 29, 2011	51.75	51.94	51.66	51.89	218,994	+0.42(+0.81%)
Dec 28, 2011	51.89	51.89	51.44	51.47	183,001	-0.33(-0.63%)
Dec 27, 2011	51.47	51.83	51.26	51.80	159,929	+0.44(+0.86%)
Dec 23, 2011	51.19	51.48	51.14	51.36	105,811	+0.46(+0.90%)
Dec 21, 2011	50.33	50.93	50.24	50.90	142,146	+0.66(+1.32%)
Dec 20, 2011	49.69	50.24	49.64	50.24	126,869	+1.10(+2.25%)
Dec 19, 2011	49.79	49.85	49.05	49.13	160,352	-0.47(-0.94%)
Dec 16, 2011	49.84	50.00	49.41	49.60	132,518	-0.09(-0.19%)
Dec 15, 2011	49.40	49.75	49.35	49.69	59,775	+0.72(+1.48%)
Dec 14, 2011	49.19	49.40	48.97	48.97	59,695	-0.40(-0.80%)
Dec 13, 2011	49.49	49.93	49.25	49.36	124,090	+0.20(+0.40%)
Dec 12, 2011	49.44	49.46	48.80	49.17	251,572	-0.52(-1.04%)
Dec 09, 2011	49.08	49.70	49.08	49.68	66,275	+0.76(+1.55%)
Dec 08, 2011	49.70	49.70	48.84	48.93	130,478	-0.78(-1.56%)
Dec 07, 2011	49.81	49.86	49.37	49.70	122,408	-0.12(-0.23%)
Dec 06, 2011	49.78	50.04	49.62	49.82	152,064	+0.09(+0.18%)
Dec 05, 2011	49.92	50.01	49.45	49.73	140,059	+0.41(+0.82%)
Dec 02, 2011	49.95	49.98	49.30	49.33	135,244	-0.48(-0.96%)