S&P Midcap 400 ETF Vanguard (NY: IVOO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.33	39.64	39.27	39.64	25,570	+0.23(+0.58%)
Apr 29, 2014	39.44	39.52	39.40	39.41	28,223	+0.16(+0.42%)
Apr 28, 2014	39.53	39.64	38.82	39.25	77,128	-0.12(-0.32%)
Apr 25, 2014	39.75	39.75	39.37	39.37	28,053	-0.49(-1.22%)
Apr 24, 2014	39.97	39.98	39.53	39.86	22,950	-0.05(-0.12%)
Apr 23, 2014	39.95	39.99	39.86	39.91	20,495	+0.02(+0.04%)
Apr 22, 2014	39.70	40.00	39.67	39.89	38,813	+0.27(+0.67%)
Apr 21, 2014	39.55	39.63	39.45	39.63	43,909	+0.10(+0.24%)
Apr 17, 2014	39.36	39.53	39.53	39.53	17,715	+0.16(+0.40%)
Apr 16, 2014	39.25	39.40	39.08	39.37	47,747	+0.41(+1.06%)
Apr 15, 2014	38.81	39.07	38.37	38.96	30,830	+0.26(+0.66%)
Apr 14, 2014	38.78	38.90	38.46	38.70	91,569	+0.17(+0.45%)
Apr 11, 2014	38.81	39.03	38.47	38.53	34,198	-0.48(-1.23%)
Apr 10, 2014	39.84	39.84	38.98	39.01	26,948	-0.86(-2.16%)
Apr 09, 2014	39.65	39.90	39.55	39.87	28,131	+0.36(+0.91%)
Apr 08, 2014	39.26	39.52	39.07	39.51	29,106	+0.22(+0.55%)
Apr 07, 2014	39.87	39.87	39.14	39.29	45,501	-0.68(-1.70%)
Apr 04, 2014	40.86	40.87	39.92	39.97	44,627	-0.63(-1.56%)
Apr 03, 2014	40.84	40.84	40.50	40.60	34,412	-0.14(-0.34%)
Apr 02, 2014	40.70	40.77	40.63	40.74	22,404	+0.15(+0.38%)
Apr 01, 2014	40.39	40.61	40.39	40.59	52,862	+0.32(+0.79%)
Mar 31, 2014	39.98	40.32	39.80	40.27	28,812	+0.60(+1.50%)
Mar 28, 2014	39.54	39.97	39.54	39.67	26,269	+0.07(+0.18%)
Mar 27, 2014	39.61	39.65	39.34	39.60	29,599	+0.04(+0.10%)
Mar 26, 2014	40.28	40.34	39.57	39.57	34,923	-0.57(-1.41%)
Mar 25, 2014	40.19	40.33	39.88	40.13	79,201	+0.13(+0.32%)
Mar 24, 2014	40.48	40.50	39.76	40.00	23,888	-0.28(-0.69%)
Mar 21, 2014	40.55	40.71	40.28	40.28	50,416	-0.05(-0.12%)
Mar 20, 2014	40.14	40.38	40.08	40.33	18,037	+0.10(+0.25%)
Mar 19, 2014	40.50	40.56	40.06	40.23	57,316	-0.24(-0.59%)
Mar 18, 2014	40.16	40.54	40.16	40.47	79,546	+0.36(+0.90%)
Mar 17, 2014	40.15	40.31	40.07	40.11	22,494	+0.27(+0.68%)
Mar 14, 2014	39.60	39.96	39.60	39.84	33,475	+0.13(+0.32%)
Mar 13, 2014	40.27	40.30	39.64	39.71	47,344	-0.40(-1.01%)
Mar 12, 2014	39.92	40.12	39.78	40.12	25,715	+0.03(+0.08%)
Mar 11, 2014	40.37	40.51	39.97	40.09	63,585	-0.25(-0.61%)
Mar 10, 2014	40.47	40.53	40.22	40.33	30,970	-0.16(-0.40%)
Mar 07, 2014	40.69	40.69	40.42	40.50	45,430	+0.02(+0.05%)
Mar 06, 2014	40.57	40.59	40.40	40.48	45,193	+0.96(+2.43%)
Mar 05, 2014	40.56	40.56	39.52	39.52	73,630	-1.05(-2.58%)
Mar 04, 2014	40.48	40.61	40.41	40.56	79,472	+0.71(+1.78%)
Mar 03, 2014	39.73	40.04	39.62	39.86	96,546	-0.28(-0.70%)
Feb 28, 2014	40.03	40.35	40.01	40.14	49,583	+0.10(+0.25%)
Feb 27, 2014	39.84	40.04	39.77	40.04	26,154	+0.18(+0.45%)
Feb 26, 2014	39.77	40.07	39.73	39.86	41,834	+0.17(+0.43%)
Feb 25, 2014	39.78	39.84	39.65	39.69	28,920	-0.05(-0.13%)
Feb 24, 2014	39.78	40.01	39.63	39.74	38,330	+0.11(+0.29%)
Feb 21, 2014	39.63	39.70	39.48	39.63	36,015	+0.11(+0.27%)
Feb 20, 2014	39.28	39.53	39.20	39.52	50,722	+0.25(+0.64%)
Feb 19, 2014	39.46	39.64	39.22	39.27	89,816	-0.25(-0.64%)
Feb 18, 2014	39.38	39.54	39.24	39.52	28,099	+0.26(+0.65%)
Feb 14, 2014	39.10	39.27	39.27	39.27	61,430	+0.13(+0.32%)
Feb 13, 2014	38.57	39.16	38.57	39.14	38,178	+0.27(+0.68%)
Feb 12, 2014	38.89	38.91	38.73	38.87	31,738	+0.26(+0.66%)
Feb 11, 2014	38.24	38.69	38.24	38.62	61,908	+0.41(+1.07%)
Feb 10, 2014	38.15	38.24	38.02	38.21	25,600	+0.10(+0.27%)
Feb 07, 2014	37.89	38.14	37.85	38.10	80,903	+0.36(+0.94%)
Feb 06, 2014	37.37	37.75	37.37	37.75	35,268	+0.53(+1.42%)
Feb 05, 2014	37.13	37.28	36.93	37.22	36,945	-0.12(-0.31%)
Feb 04, 2014	37.00	37.37	36.86	37.34	41,489	+0.41(+1.12%)
Feb 03, 2014	38.21	38.24	36.85	36.92	160,790	-1.33(-3.47%)
Jan 31, 2014	37.94	38.47	37.94	38.25	53,609	-0.20(-0.52%)
Jan 30, 2014	38.24	38.49	38.16	38.45	39,161	+0.62(+1.64%)
Jan 29, 2014	38.05	38.25	37.83	37.83	247,995	-0.45(-1.18%)
Jan 28, 2014	37.99	38.33	37.99	38.28	58,758	+0.39(+1.03%)
Jan 27, 2014	38.31	38.42	37.74	37.89	117,050	-0.42(-1.10%)
Jan 24, 2014	39.07	39.07	38.29	38.31	105,102	-0.98(-2.49%)
Jan 23, 2014	39.42	39.42	39.12	39.29	203,444	-0.37(-0.93%)
Jan 22, 2014	39.48	39.66	39.43	39.66	298,669	+0.23(+0.58%)
Jan 21, 2014	39.55	39.56	39.26	39.43	82,302	+0.15(+0.39%)
Jan 17, 2014	39.37	39.27	39.27	39.27	123,320	-0.12(-0.30%)
Jan 16, 2014	39.39	39.43	39.32	39.39	84,837	-0.05(-0.12%)
Jan 15, 2014	39.31	39.49	39.31	39.44	46,194	+0.19(+0.48%)
Jan 14, 2014	38.88	39.25	38.82	39.25	42,752	+0.50(+1.29%)
Jan 13, 2014	39.22	39.27	38.65	38.75	53,954	-0.56(-1.43%)
Jan 10, 2014	39.11	39.31	39.04	39.31	48,373	+0.28(+0.72%)
Jan 09, 2014	39.13	39.17	38.87	39.03	76,817	+0.03(+0.09%)
Jan 08, 2014	38.94	39.07	38.87	39.00	159,490	+0.07(+0.17%)
Jan 07, 2014	38.76	38.97	38.76	38.93	22,616	+0.32(+0.84%)
Jan 06, 2014	39.04	39.04	38.60	38.60	55,031	-0.25(-0.65%)
Jan 03, 2014	38.81	38.90	38.77	38.86	35,468	+0.07(+0.18%)
Jan 02, 2014	38.94	38.96	38.59	38.79	50,892	-0.37(-0.94%)
Dec 31, 2013	39.04	39.16	39.16	39.16	30,830	+0.23(+0.58%)
Dec 30, 2013	38.94	39.04	38.90	38.93	80,758	-0.07(-0.18%)
Dec 27, 2013	38.97	39.04	38.88	39.00	74,562	+0.11(+0.28%)
Dec 26, 2013	39.07	39.07	38.87	38.89	45,492	+0.03(+0.08%)
Dec 24, 2013	38.81	38.88	38.80	38.86	27,613	+0.21(+0.54%)
Dec 23, 2013	38.61	38.70	38.60	38.65	15,173	+0.23(+0.60%)
Dec 20, 2013	38.03	38.43	38.03	38.42	29,757	+0.45(+1.19%)
Dec 19, 2013	38.24	38.24	37.94	37.97	68,285	-0.27(-0.71%)
Dec 18, 2013	37.91	38.28	37.74	38.24	53,569	+0.40(+1.06%)
Dec 17, 2013	37.81	37.89	37.60	37.84	23,268	-0.02(-0.05%)
Dec 16, 2013	37.76	37.88	37.76	37.86	18,699	+0.33(+0.87%)
Dec 13, 2013	37.47	37.62	37.37	37.53	92,963	+0.04(+0.12%)
Dec 12, 2013	37.41	37.52	37.38	37.49	55,123	+0.09(+0.25%)
Dec 11, 2013	37.98	37.98	37.36	37.39	39,891	-0.67(-1.76%)
Dec 10, 2013	38.09	38.25	38.04	38.06	14,765	-0.06(-0.17%)
Dec 09, 2013	38.20	38.25	38.10	38.13	16,279	+0.05(+0.14%)
Dec 06, 2013	38.05	38.22	38.04	38.08	60,955	+0.31(+0.82%)
Dec 05, 2013	37.70	37.79	37.62	37.77	40,160	-0.01(-0.03%)
Dec 04, 2013	37.65	37.91	37.42	37.78	32,268	-0.00(-0.01%)
Dec 03, 2013	37.80	37.99	37.67	37.78	27,258	-0.11(-0.30%)
Dec 02, 2013	37.87	38.21	37.87	37.90	72,431	-0.13(-0.33%)
Nov 29, 2013	38.17	38.17	37.96	38.03	15,020	-0.04(-0.11%)
Nov 27, 2013	38.05	38.08	37.98	38.07	15,006	+0.08(+0.20%)
Nov 26, 2013	37.97	38.09	37.89	37.99	48,053	+0.01(+0.03%)
Nov 25, 2013	38.08	38.09	37.91	37.98	24,745	-0.05(-0.14%)
Nov 22, 2013	37.97	38.06	37.88	38.03	24,833	-0.06(-0.17%)
Nov 21, 2013	37.66	38.09	37.66	38.09	22,812	+0.62(+1.67%)
Nov 20, 2013	37.67	37.79	37.39	37.47	34,117	-0.11(-0.30%)
Nov 19, 2013	37.86	37.89	37.50	37.58	54,347	-0.27(-0.72%)
Nov 18, 2013	38.24	38.24	37.84	37.85	29,469	-0.29(-0.76%)
Nov 15, 2013	38.08	38.14	38.00	38.14	19,572	+0.10(+0.26%)
Nov 14, 2013	37.86	38.04	37.78	38.04	27,825	+0.59(+1.57%)
Nov 12, 2013	37.47	37.49	37.31	37.45	26,138	-0.09(-0.23%)
Nov 11, 2013	37.39	37.55	37.31	37.54	16,105	+0.19(+0.51%)
Nov 08, 2013	36.87	37.35	36.87	37.35	22,703	+0.51(+1.39%)
Nov 07, 2013	37.57	37.57	36.82	36.84	32,291	-0.65(-1.72%)
Nov 06, 2013	37.74	37.74	37.44	37.48	29,615	-0.02(-0.06%)
Nov 05, 2013	37.63	37.66	37.40	37.50	49,934	-0.27(-0.72%)
Nov 04, 2013	37.62	37.78	37.50	37.78	20,223	+0.30(+0.79%)
Nov 01, 2013	37.57	37.60	37.23	37.48	18,667	+0.06(+0.15%)
Oct 31, 2013	37.55	37.73	37.39	37.42	22,843	-0.09(-0.24%)
Oct 30, 2013	37.82	37.82	37.47	37.51	11,692	-0.24(-0.64%)
Oct 29, 2013	37.64	37.75	37.54	37.75	23,316	+0.22(+0.58%)
Oct 28, 2013	37.70	37.70	37.47	37.54	20,534	-0.08(-0.20%)
Oct 25, 2013	37.57	37.61	37.45	37.61	124,797	+0.06(+0.15%)
Oct 24, 2013	37.54	37.60	37.40	37.56	67,323	+0.10(+0.28%)
Oct 23, 2013	37.52	37.53	37.28	37.45	18,804	-0.23(-0.61%)
Oct 22, 2013	37.64	37.82	37.55	37.68	53,504	+0.22(+0.57%)
Oct 21, 2013	37.53	37.53	37.41	37.47	19,902	+0.04(+0.10%)
Oct 18, 2013	37.30	37.43	37.24	37.43	23,093	+0.30(+0.81%)
Oct 17, 2013	36.78	37.14	36.76	37.13	42,239	+0.29(+0.79%)
Oct 16, 2013	36.65	36.86	36.60	36.83	44,420	+0.43(+1.18%)
Oct 15, 2013	36.69	36.69	36.33	36.40	28,387	-0.34(-0.94%)
Oct 14, 2013	36.40	36.76	36.39	36.75	24,986	+0.22(+0.59%)
Oct 11, 2013	36.22	36.57	36.20	36.53	20,606	+0.28(+0.78%)
Oct 10, 2013	35.91	36.29	35.91	36.25	11,977	+0.73(+2.04%)
Oct 09, 2013	35.67	35.67	35.36	35.52	52,956	-0.13(-0.36%)
Oct 08, 2013	36.07	36.11	35.62	35.65	25,288	-0.43(-1.18%)
Oct 07, 2013	36.17	36.33	36.08	36.08	13,972	-0.41(-1.13%)
Oct 04, 2013	36.29	36.53	36.26	36.49	7,125	+0.24(+0.66%)
Oct 03, 2013	36.48	36.49	36.01	36.26	26,905	-0.24(-0.65%)
Oct 02, 2013	36.44	36.54	36.33	36.49	32,839	-0.13(-0.35%)
Oct 01, 2013	36.11	36.70	36.11	36.62	19,363	+0.53(+1.45%)
Sep 27, 2013	36.06	36.20	36.02	36.10	32,379	-0.20(-0.56%)
Sep 26, 2013	36.05	36.30	36.05	36.30	19,721	+0.25(+0.69%)
Sep 25, 2013	36.08	36.22	35.94	36.05	25,144	+0.02(+0.06%)
Sep 24, 2013	36.05	36.22	35.90	36.03	28,180	+0.06(+0.16%)
Sep 23, 2013	36.14	36.16	35.86	35.97	11,371	-0.23(-0.64%)
Sep 20, 2013	36.46	36.48	36.18	36.20	15,714	-0.20(-0.56%)
Sep 19, 2013	36.59	36.60	36.37	36.41	37,073	-0.07(-0.20%)
Sep 18, 2013	36.12	36.53	35.88	36.48	24,527	+0.36(+0.99%)
Sep 17, 2013	35.91	36.12	35.90	36.12	20,525	+0.30(+0.84%)
Sep 16, 2013	36.12	36.12	35.82	35.82	53,917	+0.16(+0.46%)
Sep 13, 2013	35.70	35.70	35.52	35.66	26,373	+0.07(+0.21%)
Sep 12, 2013	35.74	35.75	35.57	35.58	7,320	-0.06(-0.16%)
Sep 11, 2013	35.65	35.71	35.52	35.64	5,813	-0.05(-0.13%)
Sep 10, 2013	35.52	35.69	35.43	35.69	45,809	+0.40(+1.13%)
Sep 09, 2013	34.85	35.30	34.85	35.29	17,322	+0.54(+1.56%)
Sep 06, 2013	34.65	34.98	34.50	34.74	28,108	+0.09(+0.25%)
Sep 05, 2013	34.74	34.82	34.66	34.66	501,668	+0.04(+0.11%)
Sep 04, 2013	34.33	34.63	34.22	34.62	17,970	+0.36(+1.04%)
Sep 03, 2013	34.78	34.81	33.98	34.26	62,302	-0.05(-0.14%)
Aug 30, 2013	34.87	34.87	34.31	34.31	12,897	-0.48(-1.39%)
Aug 29, 2013	34.61	34.97	34.60	34.79	12,421	+0.04(+0.12%)
Aug 28, 2013	34.54	34.80	34.50	34.75	16,681	+0.16(+0.47%)
Aug 27, 2013	34.96	34.98	34.59	34.59	30,614	-0.73(-2.06%)
Aug 26, 2013	35.27	35.48	35.27	35.31	19,682	+0.02(+0.06%)
Aug 23, 2013	35.35	35.35	35.06	35.29	16,616	+0.06(+0.18%)
Aug 22, 2013	34.97	35.32	34.97	35.23	37,433	+0.21(+0.61%)
Aug 21, 2013	34.93	35.12	34.88	35.01	26,087	-0.13(-0.38%)
Aug 20, 2013	34.71	35.18	34.70	35.15	18,685	+0.44(+1.28%)
Aug 19, 2013	34.99	34.99	34.69	34.70	33,185	-0.28(-0.79%)
Aug 16, 2013	34.94	35.16	34.94	34.98	7,787	-0.05(-0.14%)
Aug 15, 2013	35.30	35.30	35.02	35.02	33,615	-0.64(-1.80%)
Aug 14, 2013	35.88	35.96	35.67	35.67	23,602	-0.23(-0.64%)
Aug 13, 2013	36.01	36.01	35.70	35.90	36,367	-0.05(-0.14%)
Aug 12, 2013	35.65	35.99	35.64	35.95	21,537	+0.09(+0.24%)
Aug 09, 2013	35.75	35.94	35.71	35.86	15,603	+0.05(+0.13%)
Aug 08, 2013	35.78	35.89	35.72	35.81	26,603	+0.16(+0.46%)
Aug 07, 2013	35.82	35.82	35.60	35.65	23,595	-0.26(-0.74%)
Aug 06, 2013	36.18	36.29	35.86	35.91	31,813	-0.38(-1.04%)
Aug 05, 2013	36.26	36.35	36.21	36.29	45,700	+0.00(+0.00%)
Aug 02, 2013	36.33	36.34	36.21	36.29	50,322	-0.18(-0.50%)
Aug 01, 2013	35.98	36.54	35.98	36.47	31,302	+0.81(+2.27%)
Jul 31, 2013	35.67	35.92	35.60	35.66	41,572	+0.14(+0.39%)
Jul 30, 2013	35.52	35.63	35.43	35.52	36,042	+0.10(+0.30%)
Jul 29, 2013	35.46	35.55	35.40	35.42	16,990	-0.14(-0.38%)
Jul 26, 2013	35.50	35.62	35.36	35.55	40,481	-0.19(-0.52%)
Jul 25, 2013	35.55	35.75	35.52	35.74	32,519	+0.16(+0.46%)
Jul 24, 2013	36.03	36.15	35.55	35.58	21,026	-0.30(-0.83%)
Jul 23, 2013	35.95	35.95	35.81	35.87	32,572	-0.01(-0.04%)
Jul 22, 2013	35.74	35.90	35.72	35.89	40,982	+0.12(+0.35%)
Jul 19, 2013	35.63	35.76	35.58	35.76	11,887	+0.08(+0.23%)
Jul 18, 2013	35.49	35.73	35.43	35.68	43,865	+0.34(+0.97%)
Jul 17, 2013	35.40	35.44	35.33	35.34	24,327	+0.09(+0.26%)
Jul 16, 2013	35.46	35.46	35.21	35.24	16,272	-0.21(-0.58%)
Jul 15, 2013	35.36	35.46	35.30	35.45	56,927	+0.18(+0.50%)
Jul 12, 2013	35.25	35.35	35.23	35.27	36,170	+0.04(+0.11%)
Jul 11, 2013	35.17	35.24	35.06	35.24	35,945	+0.47(+1.35%)
Jul 10, 2013	34.81	34.82	34.63	34.77	45,310	+0.02(+0.05%)
Jul 09, 2013	34.58	34.81	34.37	34.75	28,949	+0.37(+1.09%)
Jul 08, 2013	34.47	34.50	34.37	34.37	21,990	+0.03(+0.10%)
Jul 05, 2013	34.19	34.34	33.90	34.34	14,200	+0.43(+1.28%)
Jul 03, 2013	33.76	33.93	33.72	33.91	14,839	+0.05(+0.15%)
Jul 02, 2013	33.94	34.14	33.70	33.85	47,581	-0.06(-0.17%)
Jul 01, 2013	33.74	34.09	33.74	33.91	153,832	+0.38(+1.13%)
Jun 28, 2013	33.58	33.77	33.51	33.53	65,073	+0.34(+1.01%)
Jun 26, 2013	33.16	33.28	33.04	33.20	44,401	+0.25(+0.75%)
Jun 25, 2013	32.77	33.00	32.70	32.95	13,740	+0.36(+1.09%)
Jun 24, 2013	32.63	32.76	32.23	32.59	36,737	-0.31(-0.93%)
Jun 21, 2013	33.02	33.13	32.61	32.90	39,751	-0.08(-0.25%)
Jun 20, 2013	33.54	33.57	32.94	32.98	29,757	-0.90(-2.67%)
Jun 19, 2013	34.40	34.44	33.88	33.88	59,654	-0.50(-1.45%)
Jun 18, 2013	34.17	34.47	34.16	34.38	21,430	+0.26(+0.76%)
Jun 17, 2013	34.19	34.19	34.01	34.12	6,561	+0.20(+0.58%)
Jun 14, 2013	34.07	34.10	33.85	33.92	22,355	-0.13(-0.39%)
Jun 13, 2013	33.41	34.06	33.37	34.05	35,615	+0.65(+1.94%)
Jun 12, 2013	33.99	33.99	33.40	33.41	19,124	-0.34(-1.01%)
Jun 11, 2013	33.74	34.06	33.60	33.75	14,277	-0.39(-1.15%)
Jun 10, 2013	34.29	34.29	34.03	34.14	32,001	-0.00(-0.01%)
Jun 07, 2013	34.03	34.17	33.80	34.14	61,647	+0.38(+1.14%)
Jun 06, 2013	33.41	33.76	33.40	33.76	39,073	+0.34(+1.03%)
Jun 05, 2013	33.81	33.81	33.41	33.41	43,015	-0.47(-1.40%)
Jun 04, 2013	34.13	34.21	33.69	33.89	41,187	-0.23(-0.67%)
Jun 03, 2013	34.26	34.26	33.83	34.12	21,447	-0.30(-0.86%)
May 31, 2013	34.41	34.70	34.33	34.41	37,573	-0.13(-0.37%)
May 30, 2013	34.38	34.59	34.35	34.54	24,501	+0.18(+0.53%)
May 29, 2013	34.37	34.44	34.11	34.36	27,198	-0.21(-0.62%)
May 28, 2013	34.77	34.86	34.57	34.57	39,895	+0.29(+0.85%)
May 24, 2013	34.28	34.31	34.05	34.28	30,670	-0.11(-0.31%)
May 23, 2013	34.12	34.39	34.02	34.39	26,773	-0.08(-0.23%)
May 22, 2013	35.13	35.30	34.34	34.47	73,516	-0.62(-1.77%)
May 21, 2013	35.00	35.16	34.99	35.09	14,212	+0.11(+0.32%)
May 20, 2013	34.93	35.13	34.93	34.98	21,660	-0.01(-0.04%)
May 17, 2013	34.78	34.99	34.78	34.99	44,441	+0.37(+1.08%)
May 16, 2013	34.79	34.92	34.60	34.62	73,704	-0.20(-0.58%)
May 15, 2013	34.62	34.85	34.60	34.82	21,126	+0.55(+1.60%)
May 13, 2013	34.30	34.36	34.19	34.27	12,272	-0.06(-0.19%)
May 10, 2013	34.21	34.34	34.20	34.34	9,146	+0.22(+0.64%)
May 09, 2013	34.25	34.25	34.12	34.12	21,152	-0.09(-0.26%)
May 08, 2013	34.03	34.20	34.02	34.20	44,218	+0.12(+0.36%)
May 07, 2013	33.84	34.08	33.84	34.08	23,911	+0.32(+0.94%)
May 06, 2013	33.62	33.80	33.59	33.76	36,212	+0.10(+0.28%)
May 03, 2013	33.54	33.75	33.42	33.67	8,849	+0.49(+1.47%)
May 02, 2013	33.01	33.23	32.97	33.18	20,961	+0.33(+1.01%)

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.