Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.27	44.45	43.92	44.21	5,160,141	-0.19(-0.42%)
Sep 26, 2013	44.19	44.41	44.09	44.39	2,215,940	+0.27(+0.61%)
Sep 25, 2013	44.07	44.26	43.78	44.12	3,971,255	+0.15(+0.33%)
Sep 24, 2013	44.30	44.42	43.95	43.98	6,725,880	-0.34(-0.76%)
Sep 23, 2013	44.60	44.83	44.29	44.31	5,327,057	-0.31(-0.68%)
Sep 20, 2013	45.26	45.46	44.52	44.62	6,230,344	-0.74(-1.63%)
Sep 19, 2013	45.50	45.92	45.33	45.36	7,841,208	-0.04(-0.09%)
Sep 18, 2013	43.91	45.45	43.45	45.40	6,794,304	+1.49(+3.39%)
Sep 17, 2013	43.92	44.27	43.84	43.91	5,079,033	-0.03(-0.06%)
Sep 16, 2013	44.38	44.51	43.83	43.94	6,740,843	+0.43(+0.99%)
Sep 13, 2013	43.44	43.59	43.29	43.50	3,941,215	+0.12(+0.29%)
Sep 12, 2013	43.67	43.90	43.30	43.38	4,011,001	-0.28(-0.65%)
Sep 11, 2013	43.35	43.66	43.28	43.66	3,916,214	+0.35(+0.80%)
Sep 10, 2013	43.45	43.58	43.07	43.31	4,433,689	-0.03(-0.08%)
Sep 09, 2013	42.51	43.35	42.48	43.35	5,462,801	+0.88(+2.08%)
Sep 06, 2013	42.19	42.84	42.19	42.46	6,992,644	+0.65(+1.55%)
Sep 05, 2013	42.30	42.30	41.77	41.81	4,615,879	-0.45(-1.05%)
Sep 04, 2013	41.94	42.40	41.75	42.26	6,502,972	+0.36(+0.86%)
Sep 03, 2013	42.43	42.59	41.55	41.90	9,850,923	-0.37(-0.87%)
Aug 30, 2013	42.73	42.90	42.21	42.27	5,878,905	-0.36(-0.85%)
Aug 29, 2013	42.44	42.63	42.25	42.63	3,562,671	+0.07(+0.15%)
Aug 28, 2013	42.90	42.90	42.47	42.56	3,269,758	-0.26(-0.61%)
Aug 27, 2013	42.65	43.08	42.59	42.82	5,121,994	-0.21(-0.49%)
Aug 26, 2013	43.16	43.25	42.90	43.03	4,463,991	-0.12(-0.29%)
Aug 23, 2013	42.74	43.17	42.55	43.16	4,452,976	+0.45(+1.04%)
Aug 22, 2013	42.56	42.73	42.22	42.71	3,814,016	+0.26(+0.60%)
Aug 21, 2013	42.17	43.13	41.94	42.46	6,768,118	-0.10(-0.23%)
Aug 20, 2013	41.85	42.74	41.71	42.55	6,297,045	+0.94(+2.27%)
Aug 19, 2013	42.19	42.19	41.59	41.61	7,267,972	-0.56(-1.32%)
Aug 16, 2013	43.20	43.20	42.17	42.17	6,495,995	-1.06(-2.46%)
Aug 15, 2013	43.67	43.79	43.07	43.23	5,540,377	-0.81(-1.83%)
Aug 14, 2013	44.17	44.31	44.00	44.04	3,873,541	-0.17(-0.39%)
Aug 13, 2013	44.82	44.89	44.08	44.21	5,765,740	-0.62(-1.37%)
Aug 12, 2013	45.09	45.09	44.62	44.82	4,134,153	-0.32(-0.71%)
Aug 09, 2013	44.69	45.40	44.62	45.14	4,414,830	+0.39(+0.88%)
Aug 08, 2013	44.87	44.98	44.51	44.75	3,779,191	+0.02(+0.04%)
Aug 07, 2013	44.98	45.02	44.51	44.73	3,083,883	-0.12(-0.26%)
Aug 06, 2013	44.95	45.19	44.78	44.85	5,935,316	-0.16(-0.35%)
Aug 05, 2013	44.91	45.20	44.87	45.00	4,320,697	-0.03(-0.07%)
Aug 02, 2013	45.37	45.44	45.02	45.04	3,939,331	-0.22(-0.49%)
Aug 01, 2013	45.61	45.75	45.14	45.26	5,257,116	-0.18(-0.39%)
Jul 31, 2013	46.09	46.35	45.06	45.44	5,255,514	-0.75(-1.63%)
Jul 30, 2013	46.46	46.74	46.03	46.19	3,605,425	-0.14(-0.30%)
Jul 29, 2013	46.57	46.79	46.26	46.33	5,436,203	-0.35(-0.74%)
Jul 26, 2013	46.49	46.75	46.30	46.68	2,421,519	+0.04(+0.08%)
Jul 25, 2013	46.52	46.71	46.26	46.64	2,687,056	+0.07(+0.15%)
Jul 24, 2013	47.57	47.64	46.24	46.56	4,754,039	-0.92(-1.95%)
Jul 23, 2013	47.69	47.74	47.32	47.49	2,140,619	-0.05(-0.11%)
Jul 22, 2013	47.34	47.63	47.25	47.54	2,952,563	+0.14(+0.30%)
Jul 19, 2013	47.38	47.51	47.19	47.40	2,846,228	-0.03(-0.07%)
Jul 18, 2013	47.24	47.45	47.03	47.43	2,947,716	+0.41(+0.86%)
Jul 17, 2013	47.07	47.16	46.80	47.02	2,654,809	+0.16(+0.35%)
Jul 16, 2013	46.77	47.05	46.73	46.86	4,496,300	+0.03(+0.07%)
Jul 15, 2013	46.77	46.98	46.55	46.83	4,489,830	+0.20(+0.42%)
Jul 12, 2013	47.07	47.11	46.45	46.63	5,185,727	-0.29(-0.61%)
Jul 11, 2013	46.49	46.96	46.34	46.92	5,866,484	+1.11(+2.42%)
Jul 10, 2013	45.78	45.92	45.44	45.81	4,986,748	+0.02(+0.04%)
Jul 09, 2013	45.41	45.96	45.25	45.79	2,984,810	+0.64(+1.42%)
Jul 08, 2013	45.27	45.58	45.11	45.15	4,453,035	+0.05(+0.10%)
Jul 05, 2013	45.31	45.38	44.15	45.10	3,824,407	-0.22(-0.48%)
Jul 03, 2013	45.47	45.47	44.78	45.32	3,734,017	-0.30(-0.66%)
Jul 02, 2013	45.00	45.66	44.51	45.62	5,657,875	+0.69(+1.53%)
Jul 01, 2013	45.38	45.56	44.80	44.93	4,793,201	-0.10(-0.22%)
Jun 28, 2013	45.14	45.44	44.81	45.03	9,513,729	-0.28(-0.62%)
Jun 27, 2013	44.78	45.33	44.70	45.31	7,805,529	+0.89(+2.01%)
Jun 26, 2013	44.25	44.54	44.12	44.42	10,257,666	+0.66(+1.51%)
Jun 25, 2013	43.54	44.02	43.05	43.76	17,371,486	+0.72(+1.67%)
Jun 24, 2013	42.48	43.97	42.12	43.04	12,841,274	-0.20(-0.45%)
Jun 21, 2013	42.99	43.60	42.46	43.23	12,035,993	+0.58(+1.35%)
Jun 20, 2013	43.99	44.08	42.44	42.66	12,553,319	-1.85(-4.16%)
Jun 19, 2013	45.77	46.04	44.36	44.51	7,594,732	-1.41(-3.07%)
Jun 18, 2013	45.75	46.21	45.50	45.92	6,630,473	+0.23(+0.51%)
Jun 17, 2013	45.88	46.14	45.39	45.68	6,390,755	+0.13(+0.28%)
Jun 14, 2013	45.43	46.11	45.27	45.55	5,464,656	+0.17(+0.37%)
Jun 13, 2013	44.05	45.53	44.01	45.38	7,092,373	+1.15(+2.60%)
Jun 12, 2013	45.10	45.19	44.09	44.23	5,482,703	-0.61(-1.36%)
Jun 11, 2013	45.01	45.40	44.82	44.84	7,313,376	-0.67(-1.48%)
Jun 10, 2013	46.02	46.06	45.42	45.52	5,157,322	-0.40(-0.86%)
Jun 07, 2013	46.05	46.17	45.27	45.92	5,529,134	+0.01(+0.01%)
Jun 06, 2013	45.21	45.96	44.88	45.91	7,874,274	+0.73(+1.61%)
Jun 05, 2013	45.47	45.74	45.05	45.18	6,466,106	-0.38(-0.83%)
Jun 04, 2013	46.27	46.40	45.56	45.56	6,341,926	-0.64(-1.39%)
Jun 03, 2013	45.93	46.41	45.50	46.20	10,683,734	+0.26(+0.57%)
May 31, 2013	46.40	46.84	45.92	45.94	9,974,413	-0.62(-1.34%)
May 30, 2013	46.93	47.35	46.51	46.56	5,782,803	-0.44(-0.94%)
May 29, 2013	47.65	47.69	46.43	47.01	9,218,012	-1.02(-2.12%)
May 28, 2013	49.00	49.07	47.74	48.03	5,648,301	-0.42(-0.86%)
May 24, 2013	48.40	48.54	47.89	48.44	4,652,714	-0.12(-0.25%)
May 23, 2013	49.09	49.09	48.26	48.56	7,813,878	-0.93(-1.88%)
May 22, 2013	50.65	51.19	49.17	49.49	8,495,295	-1.23(-2.43%)
May 21, 2013	50.56	50.84	50.54	50.73	3,576,259	+0.29(+0.57%)
May 20, 2013	50.41	50.48	50.22	50.44	3,904,154	+0.12(+0.23%)
May 17, 2013	50.17	50.35	50.01	50.32	2,646,349	+0.28(+0.56%)
May 16, 2013	50.23	50.44	49.89	50.04	3,828,688	-0.26(-0.52%)
May 15, 2013	49.85	50.30	49.62	50.30	4,370,514	+0.68(+1.36%)
May 13, 2013	49.37	49.66	49.36	49.63	3,257,010	+0.23(+0.47%)
May 10, 2013	49.36	49.44	49.17	49.39	2,628,723	+0.18(+0.37%)
May 09, 2013	49.43	49.55	49.14	49.21	3,475,294	-0.32(-0.66%)
May 08, 2013	49.45	49.64	49.26	49.54	4,164,472	+0.03(+0.05%)
May 07, 2013	49.31	49.54	49.14	49.51	3,763,485	+0.27(+0.55%)
May 06, 2013	48.99	49.27	48.99	49.24	3,740,099	+0.25(+0.52%)
May 03, 2013	49.12	49.25	48.89	48.99	4,435,194	+0.19(+0.40%)
May 02, 2013	48.54	48.99	48.54	48.79	3,991,072	+0.32(+0.66%)
May 01, 2013	48.93	48.96	48.37	48.47	9,644,630	-0.39(-0.80%)
Apr 30, 2013	48.32	48.87	48.27	48.86	3,758,641	+0.56(+1.17%)
Apr 29, 2013	48.27	48.34	47.93	48.30	2,911,463	+0.41(+0.85%)
Apr 26, 2013	48.00	48.04	47.84	47.89	4,007,099	-0.16(-0.32%)
Apr 25, 2013	48.27	48.30	47.78	48.04	4,593,715	-0.16(-0.33%)
Apr 24, 2013	48.15	48.29	48.00	48.20	2,697,149	+0.10(+0.21%)
Apr 23, 2013	48.07	48.20	47.76	48.10	5,103,053	+0.27(+0.56%)
Apr 22, 2013	48.04	48.08	47.56	47.84	4,064,900	-0.06(-0.14%)
Apr 19, 2013	47.35	47.93	47.23	47.90	2,497,556	+0.73(+1.54%)
Apr 18, 2013	47.35	47.40	46.95	47.17	4,031,691	-0.07(-0.15%)
Apr 17, 2013	47.58	47.63	46.91	47.25	4,683,039	-0.51(-1.06%)
Apr 16, 2013	47.31	47.80	46.95	47.75	5,078,407	+0.78(+1.66%)
Apr 15, 2013	47.80	47.91	46.97	46.97	5,154,139	-0.99(-2.07%)
Apr 12, 2013	47.84	47.99	47.71	47.97	2,493,888	+0.12(+0.24%)
Apr 11, 2013	47.67	48.08	47.54	47.85	3,735,977	+0.28(+0.59%)
Apr 10, 2013	47.46	47.65	47.32	47.57	3,216,862	+0.29(+0.62%)
Apr 09, 2013	47.44	47.48	47.03	47.28	3,909,983	+0.01(+0.01%)
Apr 08, 2013	46.98	47.32	46.62	47.27	2,732,270	+0.38(+0.80%)
Apr 05, 2013	46.23	46.90	46.14	46.90	3,525,622	+0.25(+0.54%)
Apr 04, 2013	45.98	46.69	45.93	46.64	2,935,180	+0.75(+1.63%)
Apr 03, 2013	46.21	46.26	45.80	45.90	3,413,828	-0.16(-0.35%)
Apr 02, 2013	46.07	46.28	45.95	46.06	3,922,576	+0.14(+0.31%)
Apr 01, 2013	45.86	45.94	45.51	45.92	3,853,330	+0.14(+0.30%)
Mar 28, 2013	45.67	45.81	45.50	45.78	4,055,332	+0.16(+0.34%)
Mar 27, 2013	45.40	45.62	45.31	45.62	3,794,713	+0.08(+0.19%)
Mar 26, 2013	45.27	45.57	45.27	45.54	2,653,905	+0.39(+0.86%)
Mar 25, 2013	45.22	45.44	45.06	45.15	4,123,528	+0.01(+0.01%)
Mar 22, 2013	45.05	45.20	44.95	45.14	4,842,915	+0.24(+0.53%)
Mar 21, 2013	44.89	45.21	44.87	44.91	2,676,149	-0.14(-0.30%)
Mar 20, 2013	45.07	45.13	44.89	45.04	4,828,535	+0.14(+0.32%)
Mar 19, 2013	45.14	45.24	44.62	44.90	4,743,287	-0.22(-0.49%)
Mar 18, 2013	45.01	45.27	45.00	45.12	3,723,359	-0.25(-0.55%)
Mar 15, 2013	45.22	45.39	45.04	45.37	3,483,533	+0.10(+0.23%)
Mar 14, 2013	45.06	45.33	45.00	45.27	4,110,584	+0.28(+0.63%)
Mar 13, 2013	44.96	45.11	44.80	44.98	2,771,143	+0.05(+0.10%)
Mar 12, 2013	45.17	45.17	44.86	44.94	3,400,171	-0.17(-0.37%)
Mar 11, 2013	45.07	45.16	44.90	45.11	2,658,821	+0.04(+0.09%)
Mar 08, 2013	45.23	45.24	44.79	45.07	3,839,873	+0.08(+0.17%)
Mar 07, 2013	45.35	45.35	44.95	44.99	2,985,836	-0.21(-0.47%)
Mar 06, 2013	45.48	45.56	45.04	45.20	4,691,447	-0.14(-0.30%)
Mar 05, 2013	45.18	45.44	44.98	45.34	4,402,603	+0.35(+0.79%)
Mar 04, 2013	44.62	45.10	44.62	44.98	4,876,509	+0.34(+0.75%)
Mar 01, 2013	44.39	44.71	44.16	44.65	5,996,436	+0.15(+0.33%)
Feb 28, 2013	44.52	44.74	44.48	44.50	7,089,410	-0.05(-0.10%)
Feb 27, 2013	44.29	44.75	44.16	44.55	2,408,616	+0.32(+0.73%)
Feb 26, 2013	44.15	44.35	43.88	44.22	3,699,315	+0.30(+0.69%)
Feb 25, 2013	44.92	44.97	43.92	43.92	3,959,560	-0.85(-1.90%)
Feb 22, 2013	44.54	44.77	44.47	44.77	3,014,060	+0.44(+1.00%)
Feb 21, 2013	44.64	44.67	44.22	44.33	3,393,245	-0.33(-0.75%)
Feb 20, 2013	44.98	45.13	44.66	44.66	2,739,444	-0.29(-0.64%)
Feb 19, 2013	44.73	44.96	44.68	44.95	2,598,359	+0.35(+0.79%)
Feb 15, 2013	44.66	44.66	44.42	44.60	2,335,207	+0.02(+0.04%)
Feb 14, 2013	44.75	44.76	44.55	44.58	3,367,701	-0.19(-0.42%)
Feb 13, 2013	44.90	44.91	44.64	44.77	3,921,521	-0.03(-0.06%)
Feb 12, 2013	44.55	44.80	44.45	44.79	3,659,987	+0.33(+0.75%)
Feb 11, 2013	44.35	44.50	44.31	44.46	3,380,952	+0.06(+0.15%)
Feb 08, 2013	44.08	44.39	44.04	44.39	4,346,963	+0.41(+0.92%)
Feb 07, 2013	44.17	44.25	43.87	43.99	2,784,325	-0.19(-0.42%)
Feb 06, 2013	43.91	44.18	43.82	44.17	12,851,315	+0.05(+0.12%)
Feb 04, 2013	44.07	44.30	43.99	44.12	4,389,807	-0.10(-0.23%)
Feb 01, 2013	44.20	44.35	44.02	44.22	5,242,588	+0.26(+0.59%)
Jan 31, 2013	44.13	44.19	43.86	43.97	3,394,352	-0.26(-0.60%)
Jan 30, 2013	44.64	44.64	44.15	44.23	2,907,164	-0.43(-0.95%)
Jan 29, 2013	44.55	44.66	44.48	44.66	3,637,867	+0.13(+0.29%)
Jan 28, 2013	44.55	44.63	44.32	44.53	5,223,721	+0.12(+0.26%)
Jan 25, 2013	44.31	44.44	44.19	44.41	3,253,408	+0.25(+0.57%)
Jan 24, 2013	44.19	44.28	44.01	44.16	3,642,433	+0.09(+0.20%)
Jan 23, 2013	44.11	44.14	43.97	44.07	3,699,748	-0.01(-0.03%)
Jan 22, 2013	43.90	44.09	43.81	44.08	3,396,027	+0.23(+0.51%)
Jan 18, 2013	43.73	43.86	43.58	43.86	3,535,852	+0.19(+0.43%)
Jan 17, 2013	43.72	43.75	43.62	43.67	3,760,075	+0.14(+0.31%)
Jan 16, 2013	43.52	43.56	43.40	43.53	3,702,383	-0.05(-0.12%)
Jan 15, 2013	43.34	43.64	43.26	43.59	3,262,369	+0.21(+0.48%)
Jan 14, 2013	43.37	43.39	43.25	43.38	2,774,630	+0.12(+0.28%)
Jan 11, 2013	43.34	43.39	43.09	43.26	3,139,185	-0.03(-0.06%)
Jan 10, 2013	43.39	43.51	43.12	43.28	4,384,446	+0.05(+0.10%)
Jan 09, 2013	43.26	43.30	43.11	43.24	3,313,671	+0.12(+0.28%)
Jan 08, 2013	43.21	43.28	42.99	43.12	2,381,069	-0.08(-0.19%)
Jan 07, 2013	43.12	43.23	43.00	43.20	3,483,164	+0.10(+0.23%)
Jan 04, 2013	43.03	43.12	42.85	43.10	3,630,930	+0.20(+0.46%)
Jan 03, 2013	42.91	43.12	42.83	42.90	5,543,994	-0.01(-0.02%)
Jan 02, 2013	42.97	43.03	42.65	42.91	8,207,336	+0.53(+1.25%)
Dec 31, 2012	41.94	42.38	41.80	42.38	5,767,094	+0.44(+1.06%)
Dec 28, 2012	42.09	42.33	41.91	41.94	3,089,962	-0.28(-0.66%)
Dec 27, 2012	42.13	42.29	41.74	42.21	3,579,746	+0.15(+0.37%)
Dec 26, 2012	42.45	42.45	41.96	42.06	2,676,597	-0.20(-0.47%)
Dec 24, 2012	42.23	42.39	42.05	42.26	2,798,480	+0.06(+0.13%)
Dec 21, 2012	41.92	42.36	41.80	42.20	3,539,641	-0.07(-0.17%)
Dec 20, 2012	41.67	42.29	41.67	42.27	4,235,826	+0.55(+1.31%)
Dec 19, 2012	41.97	41.99	41.71	41.73	5,356,565	-0.06(-0.14%)
Dec 18, 2012	41.49	41.78	41.40	41.78	3,979,293	+0.43(+1.03%)
Dec 17, 2012	41.33	41.40	41.14	41.36	3,639,002	+0.22(+0.53%)
Dec 14, 2012	41.15	41.25	41.04	41.14	3,998,435	-0.01(-0.02%)
Dec 13, 2012	41.36	41.52	41.01	41.15	4,108,399	-0.32(-0.76%)
Dec 12, 2012	41.70	41.80	41.30	41.47	3,669,730	-0.11(-0.28%)
Dec 11, 2012	41.63	41.69	41.49	41.58	3,279,328	+0.10(+0.25%)
Dec 10, 2012	41.55	41.68	41.40	41.48	3,039,390	-0.02(-0.05%)
Dec 07, 2012	41.40	41.50	41.32	41.50	4,420,250	+0.15(+0.37%)
Dec 06, 2012	41.08	41.36	40.95	41.34	3,670,043	+0.38(+0.93%)
Dec 05, 2012	41.12	41.17	40.81	40.96	3,908,262	-0.13(-0.31%)
Dec 04, 2012	40.97	41.31	40.94	41.09	3,739,387	+0.23(+0.56%)
Nov 30, 2012	40.79	41.06	40.75	40.86	5,204,949	+0.08(+0.20%)
Nov 29, 2012	40.81	40.82	40.43	40.78	4,731,646	+0.22(+0.55%)
Nov 28, 2012	40.54	40.60	40.16	40.56	9,320,294	-0.05(-0.13%)
Nov 27, 2012	40.51	40.98	40.26	40.61	8,633,706	-0.23(-0.56%)
Nov 26, 2012	40.66	41.12	40.54	40.84	5,764,859	+0.08(+0.20%)
Nov 23, 2012	40.60	40.78	40.47	40.75	1,447,943	+0.30(+0.74%)
Nov 21, 2012	40.55	40.64	40.24	40.45	3,070,539	-0.07(-0.17%)
Nov 20, 2012	40.28	40.52	40.00	40.52	3,913,031	+0.30(+0.74%)
Nov 19, 2012	40.17	40.34	39.96	40.22	3,319,278	+0.49(+1.23%)
Nov 16, 2012	39.52	39.77	39.24	39.73	3,844,071	+0.24(+0.61%)
Nov 15, 2012	39.70	39.92	39.26	39.49	4,952,395	-0.18(-0.47%)
Nov 14, 2012	40.61	40.61	39.55	39.68	3,911,873	-0.76(-1.87%)
Nov 13, 2012	40.47	40.67	40.25	40.43	2,589,718	-0.03(-0.08%)
Nov 12, 2012	40.64	40.68	40.31	40.47	1,857,659	-0.10(-0.24%)
Nov 09, 2012	40.59	40.85	40.38	40.56	3,772,085	-0.11(-0.27%)
Nov 08, 2012	41.17	41.17	40.66	40.67	2,817,771	-0.49(-1.19%)
Nov 07, 2012	41.12	41.33	40.96	41.16	3,891,265	-0.18(-0.45%)
Nov 06, 2012	41.35	41.43	41.08	41.34	2,223,711	+0.18(+0.43%)
Nov 05, 2012	41.44	41.49	40.92	41.17	2,566,246	-0.27(-0.66%)
Nov 02, 2012	41.40	41.73	41.37	41.44	4,065,346	+0.27(+0.66%)
Nov 01, 2012	41.05	41.33	40.87	41.17	3,631,004	+0.20(+0.48%)
Oct 31, 2012	40.75	41.01	40.56	40.97	4,112,255	+0.39(+0.97%)
Oct 26, 2012	40.92	40.57	40.57	40.57	3,645,711	-0.36(-0.87%)
Oct 25, 2012	41.27	41.46	40.52	40.93	3,187,148	-0.11(-0.28%)
Oct 24, 2012	41.19	41.33	40.92	41.05	2,673,052	-0.03(-0.08%)
Oct 23, 2012	41.20	41.27	40.78	41.08	3,105,358	-0.63(-1.51%)
Oct 19, 2012	42.04	42.20	41.64	41.71	3,215,272	-0.35(-0.83%)
Oct 18, 2012	41.57	42.07	41.57	42.06	3,387,747	+0.43(+1.02%)
Oct 17, 2012	41.56	41.71	41.36	41.63	4,188,235	-0.11(-0.27%)
Oct 16, 2012	41.65	41.82	41.62	41.75	3,701,927	+0.25(+0.61%)
Oct 15, 2012	41.23	41.52	41.02	41.49	3,472,546	+0.27(+0.66%)
Oct 12, 2012	41.43	41.60	41.18	41.22	2,736,141	-0.15(-0.35%)
Oct 11, 2012	41.59	41.70	41.36	41.36	2,416,506	-0.03(-0.08%)
Oct 10, 2012	41.28	41.48	41.16	41.40	3,118,920	+0.17(+0.40%)
Oct 09, 2012	41.40	41.59	41.22	41.23	3,602,005	-0.15(-0.37%)
Oct 08, 2012	41.26	41.40	41.19	41.38	2,868,744	-0.09(-0.21%)
Oct 05, 2012	41.46	41.69	41.34	41.47	2,571,235	+0.05(+0.12%)
Oct 04, 2012	41.63	41.76	41.22	41.42	3,548,158	-0.01(-0.03%)
Oct 03, 2012	41.41	41.80	41.36	41.43	4,602,031	+0.08(+0.20%)
Oct 02, 2012	41.16	41.35	40.99	41.35	3,945,877	+0.31(+0.76%)