FTSE Developed Markets Vanguard (NY: VEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.95	32.04	31.92	32.03	13,644,864	+0.04(+0.12%)
Jun 27, 2014	31.87	31.99	31.82	31.99	3,169,240	+0.06(+0.19%)
Jun 26, 2014	31.91	31.95	31.69	31.93	3,738,887	-0.02(-0.05%)
Jun 25, 2014	31.78	31.95	31.75	31.94	6,962,051	+0.03(+0.09%)
Jun 24, 2014	32.06	32.10	31.89	31.91	3,194,677	-0.19(-0.58%)
Jun 23, 2014	32.07	32.12	31.97	32.10	2,918,410	-0.08(-0.25%)
Jun 20, 2014	32.20	32.21	32.12	32.18	2,739,958	-0.07(-0.21%)
Jun 19, 2014	32.30	32.31	32.20	32.25	5,052,473	+0.16(+0.49%)
Jun 18, 2014	31.85	32.10	31.75	32.09	5,614,445	+0.27(+0.86%)
Jun 17, 2014	31.72	31.83	31.71	31.82	5,533,065	-0.04(-0.12%)
Jun 16, 2014	31.77	31.89	31.77	31.86	2,352,255	+0.02(+0.07%)
Jun 13, 2014	31.84	31.90	31.77	31.83	2,445,915	-0.01(-0.02%)
Jun 12, 2014	31.94	31.96	31.78	31.84	2,610,753	+0.01(+0.02%)
Jun 11, 2014	31.88	31.90	31.80	31.83	3,087,297	-0.15(-0.46%)
Jun 10, 2014	31.94	31.99	31.88	31.98	7,238,640	-0.10(-0.30%)
Jun 06, 2014	31.96	32.08	31.94	32.08	3,302,075	+0.16(+0.51%)
Jun 05, 2014	31.80	31.94	31.66	31.91	2,422,359	+0.22(+0.68%)
Jun 04, 2014	31.64	31.72	31.58	31.70	2,912,700	+0.01(+0.05%)
Jun 03, 2014	31.63	31.71	31.63	31.68	2,621,247	-0.07(-0.21%)
Jun 02, 2014	31.78	31.79	31.69	31.75	3,061,036	+0.05(+0.16%)
May 30, 2014	31.65	31.71	31.62	31.70	4,876,036	+0.00(+0.00%)
May 29, 2014	31.64	31.70	31.58	31.70	3,048,213	+0.21(+0.66%)
May 28, 2014	31.51	31.54	31.45	31.49	2,877,052	-0.10(-0.31%)
May 27, 2014	31.59	31.60	31.48	31.59	3,276,255	+0.19(+0.62%)
May 23, 2014	31.30	31.39	31.39	31.39	1,815,461	+0.06(+0.20%)
May 22, 2014	31.28	31.33	31.25	31.33	2,167,063	+0.08(+0.27%)
May 21, 2014	31.13	31.26	31.10	31.25	4,133,402	+0.25(+0.82%)
May 20, 2014	31.10	31.11	30.92	30.99	4,242,402	-0.21(-0.67%)
May 19, 2014	31.10	31.23	31.09	31.20	2,343,070	-0.05(-0.17%)
May 16, 2014	31.22	31.26	31.14	31.25	3,030,353	+0.05(+0.17%)
May 15, 2014	31.27	31.30	31.09	31.20	3,301,835	-0.14(-0.45%)
May 14, 2014	31.39	31.43	31.31	31.34	2,500,189	-0.04(-0.14%)
May 13, 2014	31.36	31.39	31.31	31.39	2,979,857	+0.04(+0.14%)
May 12, 2014	31.25	31.34	31.22	31.34	6,091,788	+0.24(+0.76%)
May 09, 2014	31.10	31.16	31.00	31.10	3,171,827	-0.04(-0.14%)
May 08, 2014	31.19	31.29	31.10	31.15	2,985,368	-0.01(-0.02%)
May 07, 2014	31.10	31.17	30.98	31.16	5,191,459	+0.03(+0.10%)
May 06, 2014	31.18	31.21	31.09	31.13	3,179,586	-0.04(-0.14%)
May 05, 2014	31.10	31.19	30.92	31.17	5,310,274	-0.04(-0.12%)
May 02, 2014	31.19	31.28	31.11	31.21	6,027,581	-0.04(-0.14%)
May 01, 2014	31.34	31.34	31.15	31.25	5,031,580	+0.10(+0.33%)
Apr 30, 2014	31.05	31.18	30.99	31.15	8,317,043	+0.10(+0.31%)
Apr 29, 2014	30.97	31.10	30.97	31.05	4,192,613	+0.20(+0.65%)
Apr 28, 2014	30.87	30.93	30.64	30.85	5,997,087	+0.09(+0.29%)
Apr 25, 2014	30.86	30.86	30.67	30.76	9,342,199	-0.15(-0.48%)
Apr 24, 2014	30.91	30.95	30.72	30.91	15,420,943	-0.01(-0.02%)
Apr 23, 2014	30.97	30.98	30.87	30.92	3,717,874	-0.08(-0.26%)
Apr 22, 2014	30.96	31.04	30.94	31.00	2,163,199	+0.13(+0.41%)
Apr 21, 2014	30.89	30.90	30.79	30.87	3,688,015	+0.05(+0.17%)
Apr 17, 2014	30.74	30.82	30.82	30.82	4,426,684	+0.11(+0.36%)
Apr 16, 2014	30.59	30.71	30.48	30.71	3,238,149	+0.40(+1.32%)
Apr 15, 2014	30.38	30.42	30.00	30.31	5,852,773	-0.15(-0.49%)
Apr 14, 2014	30.42	30.50	30.31	30.46	5,983,677	+0.17(+0.56%)
Apr 11, 2014	30.29	30.48	30.28	30.29	3,974,568	-0.17(-0.56%)
Apr 10, 2014	30.84	30.90	30.45	30.46	3,934,825	-0.56(-1.80%)
Apr 09, 2014	30.84	31.02	30.73	31.02	3,591,409	+0.42(+1.38%)
Apr 08, 2014	30.49	30.65	30.47	30.59	3,704,109	-0.02(-0.07%)
Apr 07, 2014	30.74	30.76	30.55	30.61	3,616,470	-0.14(-0.46%)
Apr 04, 2014	30.99	31.03	30.71	30.76	4,603,781	-0.08(-0.27%)
Apr 03, 2014	30.92	30.93	30.76	30.84	5,646,616	-0.10(-0.34%)
Apr 02, 2014	30.88	30.95	30.84	30.94	4,573,700	+0.05(+0.17%)
Apr 01, 2014	30.82	30.89	30.79	30.89	10,292,800	+0.22(+0.73%)
Mar 31, 2014	30.76	30.79	30.64	30.67	8,257,541	+0.17(+0.56%)
Mar 28, 2014	30.51	30.59	30.47	30.50	3,212,279	+0.22(+0.71%)
Mar 27, 2014	30.26	30.33	30.18	30.28	4,816,084	+0.17(+0.57%)
Mar 26, 2014	30.32	30.35	30.11	30.11	5,609,000	+0.01(+0.02%)
Mar 25, 2014	30.03	30.16	29.91	30.10	4,172,898	+0.34(+1.15%)
Mar 24, 2014	29.91	29.92	29.60	29.76	5,326,145	+0.05(+0.17%)
Mar 21, 2014	29.91	29.99	29.66	29.71	4,134,607	-0.05(-0.17%)
Mar 20, 2014	29.60	29.81	29.53	29.76	4,678,205	-0.12(-0.39%)
Mar 19, 2014	30.22	30.24	29.69	29.88	4,981,482	-0.37(-1.24%)
Mar 18, 2014	30.10	30.30	30.08	30.25	5,420,452	+0.19(+0.64%)
Mar 17, 2014	29.94	30.11	29.92	30.06	3,490,194	+0.36(+1.21%)
Mar 14, 2014	29.62	29.83	29.59	29.70	5,140,361	-0.07(-0.25%)
Mar 13, 2014	30.36	30.39	29.69	29.78	4,371,239	-0.54(-1.77%)
Mar 12, 2014	30.18	30.36	30.09	30.31	3,730,911	-0.13(-0.43%)
Mar 11, 2014	30.62	30.71	30.41	30.44	4,821,962	-0.21(-0.70%)
Mar 10, 2014	30.65	30.68	30.47	30.66	3,426,012	-0.21(-0.67%)
Mar 07, 2014	30.99	30.99	30.72	30.86	3,786,404	-0.16(-0.52%)
Mar 06, 2014	31.02	31.10	30.98	31.02	2,282,953	+0.35(+1.13%)
Mar 05, 2014	30.69	30.75	30.64	30.68	3,546,382	-0.07(-0.22%)
Mar 04, 2014	30.72	30.77	30.67	30.75	5,219,051	+0.60(+1.98%)
Mar 03, 2014	30.27	30.33	30.05	30.15	6,050,572	-0.62(-2.03%)
Feb 28, 2014	30.80	30.93	30.67	30.77	4,047,445	+0.04(+0.12%)
Feb 27, 2014	30.55	30.74	30.48	30.74	3,314,940	+0.12(+0.41%)
Feb 26, 2014	30.67	30.69	30.52	30.61	3,272,659	-0.10(-0.31%)
Feb 25, 2014	30.80	30.87	30.65	30.71	3,329,280	-0.06(-0.19%)
Feb 24, 2014	30.63	30.92	30.51	30.77	5,529,885	+0.26(+0.84%)
Feb 21, 2014	30.55	30.67	30.51	30.51	3,257,713	+0.07(+0.24%)
Feb 20, 2014	30.29	30.48	30.24	30.44	3,396,361	+0.11(+0.36%)
Feb 19, 2014	30.48	30.62	30.32	30.33	4,470,611	-0.24(-0.77%)
Feb 18, 2014	30.52	30.59	30.43	30.56	4,475,280	+0.25(+0.82%)
Feb 14, 2014	30.17	30.31	30.31	30.31	4,897,394	+0.13(+0.44%)
Feb 13, 2014	29.85	30.22	29.83	30.18	12,697,373	+0.05(+0.17%)
Feb 12, 2014	30.08	30.15	30.03	30.13	4,351,353	+0.07(+0.24%)
Feb 11, 2014	29.75	30.11	29.75	30.05	4,140,516	+0.49(+1.64%)
Feb 10, 2014	29.62	29.62	29.53	29.57	5,192,300	-0.13(-0.45%)
Feb 07, 2014	29.47	29.71	29.41	29.70	6,138,492	+0.32(+1.10%)
Feb 06, 2014	29.05	29.38	29.05	29.38	4,976,695	+0.57(+1.96%)
Feb 05, 2014	28.75	28.86	28.65	28.81	5,362,489	+0.03(+0.10%)
Feb 04, 2014	28.66	28.80	28.59	28.78	4,563,044	+0.29(+1.03%)
Feb 03, 2014	29.02	29.05	28.47	28.49	6,376,870	-0.56(-1.92%)
Jan 31, 2014	28.93	29.24	28.90	29.05	5,658,473	-0.47(-1.59%)
Jan 30, 2014	29.53	29.57	29.39	29.52	4,844,667	+0.15(+0.53%)
Jan 29, 2014	29.37	29.53	29.29	29.36	4,212,661	-0.35(-1.19%)
Jan 28, 2014	29.58	29.73	29.56	29.72	3,769,604	+0.29(+1.00%)
Jan 27, 2014	29.58	29.61	29.25	29.42	6,973,087	-0.14(-0.47%)
Jan 24, 2014	29.95	29.96	29.56	29.56	7,108,460	-0.84(-2.76%)
Jan 23, 2014	30.52	30.52	30.26	30.40	4,956,444	-0.23(-0.74%)
Jan 22, 2014	30.61	30.66	30.55	30.63	3,948,295	+0.03(+0.10%)
Jan 21, 2014	30.66	30.66	30.48	30.60	3,882,328	+0.12(+0.41%)
Jan 17, 2014	30.52	30.47	30.47	30.47	3,005,494	-0.07(-0.24%)
Jan 16, 2014	30.53	30.57	30.43	30.55	3,892,176	-0.05(-0.17%)
Jan 15, 2014	30.45	30.60	30.43	30.60	5,019,982	+0.15(+0.48%)
Jan 14, 2014	30.32	30.48	30.22	30.45	3,126,216	+0.23(+0.75%)
Jan 13, 2014	30.36	30.42	30.17	30.22	3,497,584	-0.26(-0.84%)
Jan 10, 2014	30.34	30.50	30.32	30.48	3,959,687	+0.27(+0.90%)
Jan 09, 2014	30.26	30.26	30.04	30.21	4,848,288	-0.04(-0.12%)
Jan 08, 2014	30.27	30.30	30.19	30.25	4,172,188	-0.01(-0.02%)
Jan 07, 2014	30.22	30.29	30.19	30.25	2,986,235	+0.18(+0.59%)
Jan 06, 2014	30.17	30.19	30.07	30.08	3,974,803	-0.06(-0.20%)
Jan 03, 2014	30.19	30.23	30.08	30.14	3,555,147	+0.01(+0.02%)
Jan 02, 2014	30.30	30.30	30.05	30.13	6,658,213	-0.51(-1.68%)
Dec 31, 2013	30.66	30.64	30.64	30.64	4,298,363	+0.05(+0.17%)
Dec 30, 2013	30.53	30.60	30.50	30.59	3,016,569	+0.16(+0.53%)
Dec 27, 2013	30.54	30.54	30.41	30.43	3,905,854	+0.15(+0.51%)
Dec 26, 2013	30.25	30.29	30.23	30.27	3,275,171	+0.18(+0.59%)
Dec 24, 2013	30.02	30.11	29.99	30.10	2,030,463	+0.05(+0.17%)
Dec 23, 2013	29.96	30.06	29.91	30.05	5,449,730	+0.29(+0.99%)
Dec 20, 2013	29.68	29.80	29.66	29.75	4,295,264	+0.16(+0.53%)
Dec 19, 2013	29.50	29.62	29.45	29.60	5,074,347	-0.01(-0.05%)
Dec 18, 2013	29.39	29.69	29.07	29.61	6,019,051	+0.43(+1.48%)
Dec 17, 2013	29.23	29.23	29.09	29.18	4,266,457	-0.11(-0.37%)
Dec 16, 2013	29.27	29.37	29.26	29.29	6,702,880	+0.21(+0.73%)
Dec 13, 2013	29.11	29.11	28.98	29.08	3,570,643	-0.03(-0.10%)
Dec 12, 2013	29.19	29.20	29.03	29.11	5,180,889	-0.22(-0.75%)
Dec 11, 2013	29.58	29.59	29.30	29.33	6,577,544	-0.24(-0.82%)
Dec 10, 2013	29.57	29.62	29.52	29.57	3,745,264	-0.09(-0.32%)
Dec 09, 2013	29.63	29.69	29.60	29.66	3,637,393	+0.01(+0.02%)
Dec 06, 2013	29.52	29.68	29.51	29.65	3,497,404	+0.36(+1.22%)
Dec 05, 2013	29.38	29.42	29.26	29.30	2,875,260	-0.16(-0.55%)
Dec 04, 2013	29.30	29.49	29.25	29.46	5,977,227	-0.17(-0.57%)
Dec 03, 2013	29.71	29.87	29.53	29.63	3,764,436	-0.24(-0.81%)
Dec 02, 2013	29.98	30.00	29.85	29.87	4,108,875	-0.20(-0.68%)
Nov 29, 2013	30.17	30.22	30.07	30.07	4,168,083	+0.05(+0.17%)
Nov 27, 2013	30.02	30.06	29.96	30.02	3,439,257	+0.10(+0.34%)
Nov 26, 2013	29.88	29.95	29.84	29.92	4,334,537	-0.01(-0.02%)
Nov 25, 2013	29.98	29.99	29.87	29.93	4,343,544	-0.09(-0.29%)
Nov 22, 2013	29.93	30.03	29.90	30.01	3,207,150	+0.09(+0.29%)
Nov 21, 2013	29.83	29.93	29.79	29.93	3,492,635	+0.18(+0.59%)
Nov 20, 2013	30.00	30.05	29.68	29.75	5,059,867	-0.20(-0.68%)
Nov 19, 2013	29.95	30.06	29.92	29.95	3,149,004	-0.09(-0.29%)
Nov 18, 2013	30.20	30.22	29.98	30.04	4,134,620	+0.02(+0.07%)
Nov 15, 2013	29.95	30.02	29.91	30.02	3,500,306	+0.27(+0.91%)
Nov 14, 2013	29.61	29.78	29.57	29.75	2,538,645	+0.22(+0.74%)
Nov 12, 2013	29.52	29.60	29.44	29.53	3,735,816	-0.06(-0.21%)
Nov 11, 2013	29.57	29.60	29.52	29.59	2,669,232	+0.03(+0.11%)
Nov 08, 2013	29.33	29.56	29.32	29.56	6,692,878	+0.18(+0.60%)
Nov 07, 2013	29.76	29.76	29.34	29.38	4,423,685	-0.50(-1.69%)
Nov 06, 2013	29.89	29.95	29.82	29.89	2,895,866	+0.29(+0.96%)
Nov 05, 2013	29.59	29.65	29.48	29.60	4,678,615	-0.26(-0.86%)
Nov 04, 2013	29.79	29.86	29.72	29.86	4,384,435	+0.13(+0.44%)
Nov 01, 2013	29.73	29.76	29.57	29.73	5,826,304	-0.15(-0.49%)
Oct 31, 2013	29.98	30.05	29.85	29.87	5,215,655	-0.20(-0.66%)
Oct 30, 2013	30.22	30.22	29.92	30.07	4,123,633	-0.07(-0.22%)
Oct 29, 2013	30.13	30.16	30.07	30.14	3,624,911	+0.05(+0.18%)
Oct 28, 2013	30.07	30.15	30.02	30.08	3,268,211	-0.05(-0.16%)
Oct 25, 2013	30.12	30.13	30.04	30.13	3,478,593	-0.08(-0.27%)
Oct 24, 2013	30.17	30.22	30.10	30.21	3,071,318	+0.20(+0.68%)
Oct 23, 2013	30.03	30.04	29.92	30.01	3,918,729	-0.33(-1.08%)
Oct 22, 2013	30.21	30.39	30.18	30.34	11,684,834	+0.29(+0.95%)
Oct 21, 2013	29.99	30.05	29.94	30.05	3,028,848	+0.04(+0.15%)
Oct 18, 2013	29.93	30.01	29.87	30.01	3,333,451	+0.18(+0.59%)
Oct 17, 2013	29.62	29.84	29.59	29.83	5,084,399	+0.36(+1.22%)
Oct 16, 2013	29.33	29.48	29.30	29.47	2,945,674	+0.25(+0.85%)
Oct 15, 2013	29.29	29.32	29.19	29.22	4,017,667	-0.15(-0.52%)
Oct 14, 2013	29.16	29.40	29.14	29.38	2,345,467	+0.09(+0.30%)
Oct 11, 2013	29.14	29.29	29.11	29.29	4,242,864	+0.16(+0.57%)
Oct 10, 2013	28.87	29.17	28.84	29.12	3,508,741	+0.53(+1.85%)
Oct 09, 2013	28.58	28.66	28.40	28.59	4,510,161	+0.10(+0.33%)
Oct 08, 2013	28.74	28.76	28.48	28.50	5,384,731	-0.19(-0.66%)
Oct 07, 2013	28.62	28.80	28.60	28.69	3,429,332	-0.29(-1.01%)
Oct 04, 2013	28.89	29.01	28.87	28.98	2,917,125	+0.08(+0.28%)
Oct 03, 2013	29.03	29.06	28.85	28.90	10,176,981	-0.18(-0.63%)
Oct 02, 2013	28.98	29.10	28.85	29.08	6,313,075	-0.03(-0.10%)
Oct 01, 2013	28.97	29.17	28.93	29.11	9,590,720	-0.05(-0.18%)
Sep 27, 2013	29.14	29.22	29.09	29.16	3,750,364	-0.06(-0.20%)
Sep 26, 2013	29.20	29.30	29.14	29.22	3,574,296	+0.11(+0.38%)
Sep 25, 2013	29.08	29.17	29.03	29.11	5,714,593	+0.01(+0.05%)
Sep 24, 2013	29.12	29.22	29.03	29.10	5,196,605	-0.06(-0.20%)
Sep 23, 2013	29.19	29.20	29.03	29.16	6,880,836	+0.02(+0.06%)
Sep 20, 2013	29.33	29.33	29.14	29.14	3,878,744	-0.24(-0.82%)
Sep 19, 2013	29.54	29.54	29.33	29.38	4,025,029	-0.13(-0.44%)
Sep 18, 2013	28.78	29.56	28.69	29.51	4,980,078	+0.76(+2.63%)
Sep 17, 2013	28.67	28.75	28.67	28.75	2,989,080	+0.01(+0.05%)
Sep 16, 2013	28.86	28.83	28.72	28.74	3,531,221	+0.25(+0.89%)
Sep 13, 2013	28.39	28.50	28.32	28.48	6,528,075	+0.10(+0.36%)
Sep 12, 2013	28.41	28.50	28.36	28.38	9,618,211	-0.14(-0.49%)
Sep 11, 2013	28.35	28.54	28.33	28.52	3,362,169	+0.08(+0.28%)
Sep 10, 2013	28.36	28.45	28.33	28.44	6,336,968	+0.31(+1.09%)
Sep 09, 2013	27.94	28.16	27.90	28.14	3,090,312	+0.39(+1.42%)
Sep 06, 2013	27.71	27.81	27.52	27.74	6,128,446	+0.16(+0.58%)
Sep 05, 2013	27.51	27.61	27.48	27.58	3,405,684	-0.01(-0.03%)
Sep 04, 2013	27.33	27.63	27.30	27.59	3,296,621	+0.25(+0.91%)
Sep 03, 2013	27.46	27.49	27.23	27.34	4,638,085	+0.50(+1.87%)
Aug 30, 2013	27.02	27.02	26.82	26.84	4,819,445	-0.31(-1.15%)
Aug 29, 2013	27.10	27.25	27.08	27.15	3,270,266	+0.00(+0.00%)
Aug 28, 2013	27.03	27.26	27.01	27.15	3,594,871	-0.03(-0.11%)
Aug 27, 2013	27.32	27.42	27.16	27.18	3,687,973	-0.47(-1.69%)
Aug 26, 2013	27.71	27.75	27.63	27.65	3,526,866	-0.18(-0.65%)
Aug 23, 2013	27.74	27.84	27.68	27.83	3,151,543	+0.24(+0.87%)
Aug 22, 2013	27.52	27.63	27.51	27.59	2,514,636	+0.28(+1.04%)
Aug 21, 2013	27.46	27.55	27.21	27.30	3,951,791	-0.33(-1.19%)
Aug 20, 2013	27.56	27.71	27.53	27.63	4,727,022	-0.04(-0.16%)
Aug 19, 2013	27.85	27.89	27.68	27.68	2,650,249	-0.20(-0.71%)
Aug 16, 2013	27.89	27.95	27.84	27.87	3,608,761	+0.05(+0.18%)
Aug 15, 2013	27.73	27.85	27.53	27.82	5,530,456	-0.24(-0.86%)
Aug 14, 2013	28.07	28.10	28.02	28.06	3,434,942	+0.01(+0.03%)
Aug 13, 2013	27.92	28.07	27.78	28.05	3,556,587	+0.21(+0.76%)
Aug 12, 2013	27.76	27.87	27.76	27.84	2,667,685	-0.04(-0.16%)
Aug 09, 2013	27.85	27.95	27.80	27.89	2,612,430	+0.01(+0.05%)
Aug 08, 2013	27.77	27.91	27.68	27.87	3,160,969	+0.25(+0.90%)
Aug 07, 2013	27.63	27.68	27.59	27.63	4,861,221	-0.16(-0.58%)
Aug 06, 2013	27.89	27.90	27.71	27.79	3,506,753	-0.06(-0.21%)
Aug 05, 2013	27.77	27.84	27.69	27.84	3,462,636	-0.03(-0.10%)
Aug 02, 2013	27.68	27.87	27.68	27.87	4,664,068	+0.22(+0.79%)
Aug 01, 2013	27.63	27.70	27.55	27.65	20,418,482	+0.38(+1.39%)
Jul 31, 2013	27.15	27.45	27.15	27.28	10,475,228	+0.05(+0.19%)
Jul 30, 2013	27.35	27.37	27.14	27.22	2,528,589	-0.01(-0.03%)
Jul 29, 2013	27.24	27.28	27.17	27.23	2,652,941	-0.24(-0.87%)
Jul 26, 2013	27.39	27.48	27.25	27.47	4,835,109	-0.15(-0.55%)
Jul 25, 2013	27.38	27.66	27.36	27.63	3,371,020	+0.03(+0.11%)
Jul 24, 2013	27.73	27.75	27.50	27.60	2,747,108	-0.03(-0.11%)
Jul 23, 2013	27.65	27.71	27.56	27.63	3,124,084	+0.04(+0.13%)
Jul 22, 2013	27.49	27.60	27.48	27.59	3,846,980	+0.15(+0.53%)
Jul 19, 2013	27.37	27.48	27.32	27.44	2,861,636	-0.03(-0.11%)
Jul 18, 2013	27.36	27.49	27.12	27.47	5,078,467	+0.16(+0.60%)
Jul 17, 2013	27.40	27.42	27.24	27.31	3,067,551	+0.10(+0.36%)
Jul 16, 2013	27.20	27.25	27.14	27.21	2,685,533	-0.04(-0.13%)
Jul 15, 2013	27.16	27.25	27.12	27.25	4,415,174	+0.16(+0.59%)
Jul 12, 2013	27.04	27.10	26.96	27.09	3,362,414	-0.15(-0.55%)
Jul 11, 2013	27.02	27.27	26.93	27.24	4,829,242	+0.72(+2.73%)
Jul 10, 2013	26.45	26.71	26.41	26.51	7,736,407	+0.05(+0.19%)
Jul 09, 2013	26.53	26.47	26.34	26.46	6,672,225	+0.16(+0.61%)
Jul 08, 2013	26.26	26.34	26.21	26.30	3,340,054	+0.14(+0.53%)
Jul 05, 2013	26.28	26.28	25.95	26.16	4,044,533	+0.11(+0.42%)
Jul 03, 2013	25.86	26.10	25.80	26.05	2,722,357	-0.01(-0.03%)
Jul 02, 2013	26.14	26.29	25.96	26.06	3,520,206	-0.13(-0.50%)