S&P 500 Ishares Core ETF (NY: IVV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	145.22	145.80	144.68	144.84	6,631,377	-0.56(-0.38%)
Oct 30, 2013	146.23	146.31	144.79	145.40	8,380,483	-0.71(-0.49%)
Oct 29, 2013	145.57	146.11	145.40	146.11	3,470,127	+0.86(+0.59%)
Oct 28, 2013	144.98	145.47	144.83	145.25	3,729,997	+0.16(+0.11%)
Oct 25, 2013	144.66	145.08	144.40	145.08	3,095,011	+0.65(+0.45%)
Oct 24, 2013	144.13	144.55	143.85	144.44	2,444,072	+0.48(+0.33%)
Oct 23, 2013	144.10	144.15	143.40	143.96	5,390,752	-0.56(-0.39%)
Oct 22, 2013	144.17	145.00	143.98	144.52	5,450,760	+0.77(+0.54%)
Oct 21, 2013	143.79	144.03	143.43	143.75	4,447,584	+0.02(+0.02%)
Oct 18, 2013	143.31	143.84	143.02	143.72	3,686,390	+0.97(+0.68%)
Oct 17, 2013	141.24	142.84	141.23	142.75	4,769,949	+0.91(+0.64%)
Oct 16, 2013	140.71	141.90	140.65	141.84	4,257,089	+2.02(+1.44%)
Oct 15, 2013	140.53	141.05	139.69	139.83	5,555,882	-1.14(-0.81%)
Oct 14, 2013	139.51	141.01	139.34	140.97	4,670,628	+0.63(+0.45%)
Oct 11, 2013	139.23	140.38	139.12	140.34	3,923,638	+0.87(+0.62%)
Oct 10, 2013	137.88	139.49	137.84	139.47	6,077,274	+2.99(+2.19%)
Oct 09, 2013	136.66	136.99	135.62	136.48	10,531,075	+0.06(+0.04%)
Oct 08, 2013	137.99	138.14	136.30	136.42	8,061,547	-1.57(-1.14%)
Oct 07, 2013	137.99	138.84	137.85	137.99	3,850,892	-1.19(-0.85%)
Oct 04, 2013	138.23	139.33	138.09	139.18	4,165,482	+1.02(+0.74%)
Oct 03, 2013	139.11	139.23	137.52	138.16	10,392,569	-1.20(-0.86%)
Oct 02, 2013	138.74	139.46	138.34	139.36	9,447,032	-0.21(-0.15%)
Oct 01, 2013	138.57	139.70	138.48	139.57	8,063,712	+1.12(+0.81%)
Sep 30, 2013	138.02	138.92	137.76	138.45	8,732,680	-0.78(-0.56%)
Sep 27, 2013	139.15	139.40	138.85	139.23	3,344,343	-0.60(-0.43%)
Sep 26, 2013	139.56	140.25	139.34	139.83	4,319,843	+0.43(+0.31%)
Sep 25, 2013	139.82	140.04	139.21	139.40	10,278,646	-0.40(-0.29%)
Sep 24, 2013	140.03	140.55	139.47	139.80	5,060,158	-0.31(-0.22%)
Sep 23, 2013	140.53	140.63	139.62	140.10	6,357,928	-0.59(-0.42%)
Sep 20, 2013	142.02	142.03	140.61	140.69	4,524,172	-1.07(-0.75%)
Sep 19, 2013	142.33	142.39	141.56	141.76	4,654,402	-0.19(-0.13%)
Sep 18, 2013	140.26	142.32	139.91	141.95	6,376,879	+1.65(+1.17%)
Sep 17, 2013	139.81	140.33	139.81	140.30	5,101,673	+0.56(+0.40%)
Sep 16, 2013	140.38	140.40	139.46	139.74	4,454,925	+0.91(+0.66%)
Sep 13, 2013	138.72	138.97	138.39	138.82	5,161,349	+0.20(+0.14%)
Sep 12, 2013	138.88	139.05	138.38	138.63	7,124,259	-0.28(-0.21%)
Sep 11, 2013	138.30	138.93	138.06	138.91	4,080,791	+0.47(+0.34%)
Sep 10, 2013	138.28	138.51	137.99	138.45	3,981,225	+0.95(+0.69%)
Sep 09, 2013	136.51	137.54	136.49	137.49	3,739,079	+1.35(+0.99%)
Sep 06, 2013	136.55	136.92	134.88	136.14	4,662,615	+0.11(+0.08%)
Sep 05, 2013	136.01	136.44	135.91	136.03	4,060,417	+0.14(+0.10%)
Sep 04, 2013	134.83	136.14	134.60	135.89	4,295,836	+1.12(+0.83%)
Sep 03, 2013	135.48	135.77	134.24	134.78	3,634,930	+0.67(+0.50%)
Aug 30, 2013	134.91	134.91	133.80	134.11	4,896,082	-0.52(-0.39%)
Aug 29, 2013	134.08	135.32	133.99	134.63	4,536,347	+0.24(+0.18%)
Aug 28, 2013	133.88	134.87	133.70	134.39	6,892,713	+0.46(+0.34%)
Aug 27, 2013	134.78	135.28	133.83	133.94	6,400,526	-2.19(-1.61%)
Aug 26, 2013	136.79	137.20	136.06	136.13	2,568,893	-0.54(-0.39%)
Aug 23, 2013	136.56	136.81	135.94	136.67	4,052,918	+0.51(+0.38%)
Aug 22, 2013	135.21	137.53	135.21	136.16	6,113,791	+1.22(+0.91%)
Aug 21, 2013	135.40	136.14	134.65	134.93	6,845,170	-0.84(-0.62%)
Aug 20, 2013	135.33	136.27	135.19	135.77	7,134,932	+0.64(+0.48%)
Aug 19, 2013	135.84	136.29	135.12	135.13	4,456,443	-0.87(-0.64%)
Aug 16, 2013	136.17	136.64	135.76	136.00	5,111,167	-0.42(-0.30%)
Aug 15, 2013	137.26	137.26	136.20	136.42	4,181,904	-1.99(-1.44%)
Aug 14, 2013	139.00	139.23	138.34	138.41	3,492,200	-0.74(-0.53%)
Aug 13, 2013	138.90	139.33	138.10	139.15	2,508,479	+0.50(+0.36%)
Aug 12, 2013	138.15	138.85	138.09	138.65	2,718,632	-0.21(-0.15%)
Aug 09, 2013	139.07	139.48	138.37	138.86	3,513,095	-0.38(-0.28%)
Aug 08, 2013	139.42	139.55	138.54	139.25	3,689,537	+0.48(+0.35%)
Aug 07, 2013	138.76	138.93	138.22	138.76	3,990,008	-0.55(-0.39%)
Aug 06, 2013	139.74	139.83	138.90	139.31	3,034,967	-0.74(-0.53%)
Aug 05, 2013	139.89	140.20	139.70	140.05	2,165,828	-0.14(-0.10%)
Aug 02, 2013	139.65	140.21	139.47	140.19	4,335,500	+0.25(+0.18%)
Aug 01, 2013	139.39	140.08	139.34	139.94	4,459,860	+1.63(+1.18%)
Jul 31, 2013	138.56	139.29	138.19	138.31	6,721,047	+0.05(+0.04%)
Jul 30, 2013	138.69	138.82	137.93	138.26	4,275,967	-0.02(-0.02%)
Jul 29, 2013	138.35	138.64	137.87	138.28	4,288,754	-0.41(-0.29%)
Jul 26, 2013	137.96	138.73	137.38	138.69	5,583,805	+0.19(+0.14%)
Jul 25, 2013	137.97	138.65	137.73	138.50	7,203,568	+0.26(+0.19%)
Jul 24, 2013	139.25	139.30	137.93	138.24	5,803,986	-0.49(-0.35%)
Jul 23, 2013	139.29	139.30	138.64	138.73	6,824,056	-0.28(-0.21%)
Jul 22, 2013	138.78	139.21	138.62	139.02	4,055,584	+0.22(+0.16%)
Jul 19, 2013	138.21	138.80	138.02	138.80	5,116,635	+0.32(+0.23%)
Jul 18, 2013	138.01	138.81	137.94	138.48	5,454,777	+0.79(+0.57%)
Jul 17, 2013	137.92	138.10	137.59	137.69	3,374,214	+0.29(+0.21%)
Jul 16, 2013	137.99	138.07	137.03	137.40	6,280,955	-0.58(-0.42%)
Jul 15, 2013	137.74	138.10	137.52	137.98	4,074,938	+0.61(+0.44%)
Jul 12, 2013	137.29	137.66	137.07	137.37	4,234,901	-0.05(-0.04%)
Jul 11, 2013	137.03	137.44	136.58	137.42	5,109,691	+1.96(+1.45%)
Jul 10, 2013	135.28	135.93	135.00	135.46	7,607,132	+0.06(+0.04%)
Jul 09, 2013	135.27	135.59	134.86	135.41	5,528,259	+0.96(+0.72%)
Jul 08, 2013	134.38	134.81	134.14	134.44	5,704,648	+0.73(+0.55%)
Jul 05, 2013	133.23	133.72	132.26	133.71	6,058,037	+1.46(+1.10%)
Jul 03, 2013	131.58	132.63	131.39	132.25	3,940,235	+0.14(+0.11%)
Jul 02, 2013	132.09	133.07	131.59	132.11	7,981,345	-0.21(-0.16%)
Jul 01, 2013	132.25	133.23	132.05	132.32	24,569,556	+1.09(+0.83%)
Jun 28, 2013	131.73	132.35	131.10	131.24	8,657,623	-0.84(-0.64%)
Jun 27, 2013	132.12	132.69	131.99	132.08	6,399,140	+0.77(+0.58%)
Jun 26, 2013	131.10	131.60	130.59	131.31	10,969,553	+1.28(+0.98%)
Jun 25, 2013	129.97	130.50	129.09	130.03	7,229,680	+1.28(+0.99%)
Jun 24, 2013	129.06	129.91	127.71	128.76	8,713,317	-1.67(-1.28%)
Jun 21, 2013	130.88	131.01	129.15	130.43	8,890,433	+0.40(+0.31%)
Jun 20, 2013	132.04	132.22	129.67	130.03	9,336,601	-3.39(-2.54%)
Jun 19, 2013	135.08	135.47	133.28	133.42	5,794,167	-1.77(-1.31%)
Jun 18, 2013	134.21	135.41	134.21	135.19	3,597,643	+0.98(+0.73%)
Jun 17, 2013	134.03	134.78	133.41	134.21	6,165,227	+1.09(+0.82%)
Jun 14, 2013	133.80	134.32	132.89	133.12	5,899,313	-0.85(-0.64%)
Jun 13, 2013	131.85	134.19	131.58	133.97	4,316,828	+2.00(+1.52%)
Jun 12, 2013	133.97	134.09	131.82	131.97	5,652,935	-1.11(-0.84%)
Jun 11, 2013	133.19	134.23	132.76	133.08	6,064,699	-1.32(-0.98%)
Jun 10, 2013	134.84	134.92	134.07	134.41	3,793,678	-0.02(-0.01%)
Jun 07, 2013	133.67	134.55	133.10	134.42	6,660,876	+1.70(+1.28%)
Jun 06, 2013	131.51	132.73	130.72	132.72	5,357,262	+1.20(+0.91%)
Jun 05, 2013	133.03	133.28	131.43	131.51	6,495,853	-1.93(-1.45%)
Jun 04, 2013	134.15	134.67	132.75	133.45	7,490,094	-0.61(-0.45%)
Jun 03, 2013	133.64	134.14	132.68	134.06	8,178,873	+0.71(+0.53%)
May 31, 2013	134.88	135.65	133.17	133.35	5,384,619	-1.95(-1.44%)
May 30, 2013	134.91	135.90	134.79	135.30	4,429,128	+0.54(+0.40%)
May 29, 2013	134.95	135.24	134.06	134.76	5,417,875	-0.92(-0.68%)
May 28, 2013	136.30	136.86	135.26	135.68	10,035,320	+0.83(+0.61%)
May 24, 2013	134.17	134.87	133.77	134.85	5,125,561	-0.12(-0.09%)
May 23, 2013	133.92	135.34	133.74	134.97	10,884,657	-0.40(-0.29%)
May 22, 2013	136.51	137.92	134.75	135.37	12,911,885	-1.02(-0.75%)
May 21, 2013	136.30	136.88	135.82	136.39	5,699,175	+0.17(+0.12%)
May 20, 2013	136.07	136.70	135.91	136.22	5,617,791	+0.03(+0.02%)
May 17, 2013	135.38	136.25	135.18	136.19	6,809,449	+1.32(+0.98%)
May 16, 2013	135.23	135.70	134.67	134.87	6,950,647	-0.65(-0.48%)
May 15, 2013	134.57	135.77	134.53	135.52	3,839,427	+2.11(+1.58%)
May 13, 2013	133.12	133.61	132.83	133.41	2,560,309	+0.11(+0.08%)
May 10, 2013	132.97	133.36	132.56	133.29	4,210,060	+0.41(+0.31%)
May 09, 2013	133.18	133.53	132.53	132.88	4,271,576	-0.36(-0.27%)
May 08, 2013	132.50	133.27	132.42	133.24	3,827,652	+0.62(+0.47%)
May 07, 2013	132.25	132.68	131.88	132.61	7,245,061	+0.67(+0.51%)
May 06, 2013	131.74	132.15	131.67	131.94	3,147,066	+0.35(+0.27%)
May 03, 2013	131.43	131.97	130.30	131.59	3,071,967	+1.29(+0.99%)
May 02, 2013	129.43	130.41	129.32	130.30	3,304,442	+1.17(+0.91%)
May 01, 2013	129.97	130.03	128.96	129.13	5,791,302	-1.10(-0.84%)
Apr 30, 2013	129.93	130.27	129.37	130.22	4,293,919	+0.28(+0.22%)
Apr 29, 2013	129.41	130.22	129.22	129.94	2,930,189	+0.89(+0.69%)
Apr 26, 2013	129.13	129.34	128.97	129.05	3,052,046	-0.28(-0.21%)
Apr 25, 2013	129.12	129.90	128.97	129.32	2,891,530	+0.61(+0.47%)
Apr 24, 2013	128.74	129.10	128.50	128.72	4,426,125	-0.01(-0.01%)
Apr 23, 2013	128.02	128.81	127.38	128.72	6,025,192	+1.30(+1.02%)
Apr 22, 2013	127.06	127.67	126.22	127.42	3,220,220	+0.67(+0.53%)
Apr 19, 2013	125.99	126.86	125.71	126.75	2,541,689	+1.01(+0.81%)
Apr 18, 2013	126.71	126.74	125.24	125.74	4,901,956	-0.73(-0.58%)
Apr 17, 2013	127.48	127.50	125.84	126.47	5,131,431	-1.93(-1.50%)
Apr 16, 2013	127.49	128.45	127.17	128.40	5,744,242	+1.85(+1.46%)
Apr 15, 2013	128.88	128.97	126.51	126.55	6,470,814	-2.97(-2.29%)
Apr 12, 2013	129.42	129.71	128.81	129.52	3,266,993	-0.34(-0.26%)
Apr 11, 2013	129.45	130.26	129.31	129.86	4,651,749	+0.42(+0.33%)
Apr 10, 2013	128.19	129.56	128.16	129.44	5,083,814	+1.60(+1.25%)
Apr 09, 2013	127.63	128.31	127.21	127.84	5,670,231	+0.47(+0.37%)
Apr 08, 2013	126.51	127.42	126.22	127.37	3,168,980	+0.78(+0.62%)
Apr 05, 2013	125.56	126.70	125.42	126.59	6,458,580	-0.54(-0.43%)
Apr 04, 2013	126.77	127.36	126.51	127.13	5,401,224	+0.49(+0.38%)
Apr 03, 2013	127.98	128.08	126.27	126.65	4,827,508	-1.25(-0.98%)
Apr 02, 2013	127.75	128.22	127.55	127.90	4,093,142	+0.60(+0.47%)
Apr 01, 2013	127.73	127.98	126.97	127.30	2,852,700	-0.42(-0.33%)
Mar 28, 2013	127.31	127.93	127.12	127.72	4,144,497	+0.37(+0.29%)
Mar 27, 2013	126.62	127.43	126.41	127.34	5,050,437	-0.09(-0.07%)
Mar 26, 2013	126.96	127.43	126.77	127.43	4,139,740	+0.97(+0.76%)
Mar 25, 2013	127.27	127.49	125.91	126.47	3,939,611	-0.42(-0.33%)
Mar 22, 2013	126.30	126.89	126.20	126.89	4,203,327	+0.98(+0.78%)
Mar 21, 2013	126.22	126.66	125.69	125.90	5,820,768	-1.05(-0.83%)
Mar 20, 2013	126.83	127.19	126.64	126.95	4,503,484	+0.81(+0.64%)
Mar 19, 2013	126.70	126.82	125.28	126.14	5,505,008	-0.21(-0.17%)
Mar 18, 2013	125.87	126.94	125.79	126.35	7,133,923	-0.77(-0.60%)
Mar 15, 2013	127.12	127.27	126.69	127.12	6,709,461	-0.15(-0.11%)
Mar 14, 2013	126.91	127.31	126.85	127.27	4,700,560	+0.71(+0.56%)
Mar 13, 2013	126.48	126.77	126.05	126.56	4,169,031	+0.18(+0.14%)
Mar 12, 2013	126.62	126.73	126.02	126.38	5,114,306	-0.30(-0.24%)
Mar 11, 2013	126.12	126.69	125.97	126.68	2,265,850	+0.44(+0.35%)
Mar 08, 2013	126.24	126.37	125.59	126.24	4,516,873	+0.53(+0.42%)
Mar 07, 2013	125.61	125.83	125.47	125.71	2,770,008	+0.22(+0.17%)
Mar 06, 2013	125.74	125.79	125.17	125.49	4,544,618	+0.26(+0.21%)
Mar 05, 2013	124.75	125.61	124.75	125.23	4,940,814	+1.12(+0.90%)
Mar 04, 2013	123.22	124.13	123.03	124.11	3,417,348	+0.61(+0.50%)
Mar 01, 2013	122.65	123.68	122.11	123.49	20,282,320	+0.31(+0.25%)
Feb 28, 2013	123.47	124.12	122.98	123.19	9,488,204	-0.11(-0.09%)
Feb 27, 2013	121.71	123.67	121.58	123.29	5,269,573	+1.49(+1.22%)
Feb 26, 2013	121.55	121.94	120.76	121.81	8,031,316	+0.82(+0.68%)
Feb 25, 2013	123.93	124.09	120.97	120.98	7,954,624	-2.31(-1.87%)
Feb 22, 2013	122.73	123.29	122.41	123.29	3,156,700	+1.17(+0.96%)
Feb 21, 2013	122.53	122.54	121.73	122.12	4,541,989	-0.71(-0.58%)
Feb 20, 2013	124.35	124.38	122.83	122.83	3,755,346	-1.57(-1.26%)
Feb 19, 2013	123.70	124.46	123.70	124.40	3,620,296	+0.85(+0.69%)
Feb 15, 2013	123.77	123.88	123.04	123.55	6,828,887	-0.14(-0.11%)
Feb 14, 2013	123.12	123.79	123.01	123.69	3,248,098	+0.14(+0.12%)
Feb 13, 2013	123.68	123.90	123.18	123.54	4,497,850	+0.08(+0.07%)
Feb 12, 2013	123.23	123.65	123.09	123.46	1,958,623	+0.28(+0.22%)
Feb 11, 2013	123.22	123.31	122.91	123.19	1,922,769	-0.04(-0.03%)
Feb 08, 2013	122.80	123.31	122.76	123.23	2,774,361	+0.62(+0.51%)
Feb 07, 2013	122.76	122.86	121.67	122.61	3,600,615	-0.15(-0.12%)
Feb 06, 2013	122.20	122.80	122.12	122.75	3,655,512	+1.28(+1.06%)
Feb 04, 2013	122.06	122.25	121.33	121.47	4,971,427	-1.34(-1.09%)
Feb 01, 2013	122.27	122.93	122.10	122.81	4,218,982	+1.27(+1.04%)
Jan 31, 2013	121.72	122.08	121.47	121.54	5,761,403	-0.32(-0.27%)
Jan 30, 2013	122.29	122.54	121.72	121.86	3,626,662	-0.45(-0.37%)
Jan 29, 2013	121.57	122.47	121.52	122.31	3,234,700	+0.40(+0.33%)
Jan 28, 2013	122.05	122.05	121.39	121.91	3,748,817	+0.00(+0.00%)
Jan 25, 2013	121.71	121.97	121.34	121.91	4,197,106	+0.60(+0.49%)
Jan 24, 2013	121.09	121.89	120.97	121.31	4,208,943	+0.03(+0.03%)
Jan 23, 2013	121.09	121.36	120.85	121.28	3,653,016	+0.23(+0.19%)
Jan 22, 2013	120.44	121.07	120.14	121.06	3,409,803	+0.59(+0.49%)
Jan 18, 2013	120.13	120.55	119.70	120.47	3,248,336	+0.31(+0.26%)
Jan 17, 2013	119.89	120.49	119.13	120.15	5,678,628	+0.81(+0.68%)
Jan 16, 2013	119.14	119.57	119.03	119.34	5,323,053	-0.05(-0.04%)
Jan 15, 2013	118.75	119.50	118.71	119.39	5,981,523	+0.05(+0.04%)
Jan 14, 2013	119.25	119.39	118.87	119.34	4,535,527	-0.11(-0.09%)
Jan 11, 2013	119.38	119.45	119.02	119.45	2,193,005	+0.06(+0.05%)
Jan 10, 2013	119.15	119.41	118.50	119.39	3,800,546	+0.90(+0.76%)
Jan 09, 2013	118.41	118.78	118.24	118.49	3,415,522	+0.31(+0.27%)
Jan 08, 2013	118.29	118.45	117.72	118.18	4,919,381	-0.32(-0.27%)
Jan 07, 2013	118.41	118.61	118.07	118.50	2,168,880	-0.37(-0.31%)
Jan 04, 2013	118.49	119.02	118.27	118.87	4,087,396	+0.58(+0.49%)
Jan 03, 2013	118.50	118.83	117.99	118.29	5,548,955	-0.15(-0.13%)
Jan 02, 2013	117.91	118.60	117.50	118.45	6,104,023	+2.82(+2.44%)
Dec 31, 2012	113.41	115.66	113.28	115.63	8,414,994	+2.02(+1.78%)
Dec 28, 2012	114.20	114.80	113.58	113.61	5,866,234	-1.30(-1.13%)
Dec 27, 2012	115.13	115.34	113.59	114.91	5,394,847	-0.11(-0.10%)
Dec 26, 2012	115.80	115.84	114.76	115.02	3,991,044	-0.54(-0.47%)
Dec 24, 2012	115.70	115.73	115.44	115.56	2,273,105	-0.36(-0.31%)
Dec 21, 2012	115.41	116.16	115.23	115.92	7,076,099	-1.07(-0.91%)
Dec 20, 2012	116.37	116.99	116.07	116.99	6,386,525	+0.65(+0.56%)
Dec 19, 2012	117.33	117.35	116.29	116.34	6,138,375	-0.88(-0.75%)
Dec 18, 2012	116.08	117.30	115.91	117.23	6,816,446	+1.37(+1.18%)
Dec 17, 2012	114.86	115.93	114.82	115.85	7,060,286	+1.27(+1.11%)
Dec 14, 2012	114.73	114.93	114.36	114.58	3,992,019	-0.40(-0.35%)
Dec 13, 2012	115.62	115.94	114.69	114.99	5,063,842	-0.72(-0.62%)
Dec 12, 2012	116.09	116.51	115.54	115.71	7,222,825	+0.16(+0.14%)
Dec 11, 2012	115.33	116.16	115.27	115.55	8,399,001	+0.67(+0.58%)
Dec 10, 2012	114.65	115.11	114.58	114.88	12,321,002	+0.10(+0.09%)
Dec 07, 2012	114.91	115.00	114.20	114.78	7,506,997	+0.40(+0.35%)
Dec 06, 2012	113.97	114.48	113.78	114.38	7,861,391	+0.35(+0.31%)
Dec 05, 2012	113.96	114.57	113.14	114.02	5,457,086	+0.21(+0.18%)
Dec 04, 2012	114.01	114.34	113.54	113.81	4,312,760	-0.73(-0.64%)
Nov 30, 2012	114.58	114.79	114.18	114.55	3,269,620	+0.00(+0.00%)
Nov 29, 2012	114.46	114.87	113.95	114.55	4,289,740	+0.56(+0.49%)
Nov 28, 2012	112.64	114.08	112.03	113.98	3,636,707	+0.87(+0.77%)
Nov 27, 2012	113.58	113.95	113.02	113.12	2,455,317	-0.68(-0.60%)
Nov 26, 2012	113.36	113.80	113.00	113.80	3,570,478	-0.04(-0.04%)
Nov 23, 2012	112.96	113.94	112.86	113.84	2,228,796	+1.41(+1.25%)
Nov 21, 2012	112.26	112.47	112.06	112.43	5,364,202	+0.23(+0.21%)
Nov 20, 2012	111.96	112.35	111.30	112.20	2,582,202	+0.04(+0.04%)
Nov 19, 2012	111.14	112.16	111.08	112.16	4,653,828	+2.33(+2.12%)
Nov 16, 2012	109.48	110.11	108.56	109.83	5,395,125	+0.45(+0.41%)
Nov 15, 2012	109.58	109.99	108.93	109.38	3,619,912	-0.24(-0.22%)
Nov 14, 2012	111.41	111.54	109.30	109.62	4,242,278	-1.40(-1.26%)
Nov 13, 2012	110.83	112.22	110.71	111.02	3,459,899	-0.44(-0.40%)
Nov 12, 2012	111.69	111.87	111.19	111.46	2,671,312	+0.22(+0.20%)
Nov 09, 2012	110.92	112.39	110.85	111.25	5,123,585	+0.02(+0.01%)
Nov 08, 2012	112.59	113.15	111.19	111.23	7,962,480	-1.34(-1.19%)
Nov 07, 2012	114.18	114.18	112.08	112.57	5,825,604	-2.62(-2.27%)
Nov 06, 2012	114.62	115.65	114.56	115.19	3,285,400	+0.88(+0.77%)
Nov 05, 2012	113.92	114.56	113.57	114.30	2,265,132	+0.25(+0.22%)
Nov 02, 2012	115.81	115.81	113.97	114.06	4,853,393	-1.09(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.