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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.78	58.94	57.99	57.99	38,010	-0.62(-1.05%)
Apr 27, 2018	58.64	58.77	58.33	58.61	45,139	-0.07(-0.11%)
Apr 26, 2018	58.57	58.86	58.38	58.67	20,751	+0.21(+0.36%)
Apr 25, 2018	58.34	58.70	58.01	58.46	77,836	+0.03(+0.05%)
Apr 24, 2018	59.11	59.25	58.02	58.44	78,549	-0.42(-0.71%)
Apr 23, 2018	58.95	59.12	58.61	58.85	33,853	-0.01(-0.01%)
Apr 20, 2018	59.18	59.18	58.72	58.86	36,144	-0.43(-0.72%)
Apr 19, 2018	59.44	59.51	59.03	59.29	41,739	-0.25(-0.42%)
Apr 18, 2018	59.52	59.83	59.49	59.53	40,771	+0.17(+0.28%)
Apr 17, 2018	59.24	59.52	59.07	59.37	41,702	+0.47(+0.80%)
Apr 16, 2018	58.66	59.03	58.58	58.89	30,303	+0.60(+1.03%)
Apr 13, 2018	58.77	58.77	58.11	58.30	85,027	-0.21(-0.35%)
Apr 12, 2018	58.51	58.70	58.36	58.50	38,767	+0.26(+0.44%)
Apr 11, 2018	58.06	58.52	58.04	58.25	44,156	-0.08(-0.13%)
Apr 10, 2018	58.11	58.53	57.99	58.32	40,543	+0.94(+1.64%)
Apr 09, 2018	57.76	58.19	57.38	57.38	50,908	+0.01(+0.02%)
Apr 06, 2018	58.04	58.38	56.96	57.37	131,951	-1.15(-1.96%)
Apr 05, 2018	58.41	58.66	58.30	58.52	37,982	+0.42(+0.72%)
Apr 04, 2018	56.84	58.15	56.84	58.10	52,662	+0.50(+0.86%)
Apr 03, 2018	57.12	57.73	56.89	57.61	62,318	+0.78(+1.38%)
Apr 02, 2018	58.03	58.09	56.43	56.83	141,984	-1.42(-2.44%)
Mar 29, 2018		58.25	58.25	58.25	0	+0.81(+1.41%)
Mar 28, 2018	57.43	57.65	57.09	57.44	72,947	+0.14(+0.24%)
Mar 27, 2018	58.38	58.38	57.07	57.30	279,585	-0.88(-1.52%)
Mar 26, 2018	57.68	58.18	57.17	58.18	82,571	+1.26(+2.22%)
Mar 23, 2018	58.06	58.19	56.90	56.92	81,681	-1.12(-1.93%)
Mar 22, 2018	59.09	59.27	58.04	58.04	57,319	-1.59(-2.66%)
Mar 21, 2018	59.45	59.96	59.45	59.63	59,219	+0.26(+0.43%)
Mar 20, 2018	59.49	59.62	59.31	59.37	32,243	+0.02(+0.03%)
Mar 19, 2018	59.68	59.68	58.82	59.35	62,985	-0.50(-0.83%)
Mar 16, 2018	59.61	60.04	59.60	59.85	54,252	+0.37(+0.62%)
Mar 15, 2018	59.79	59.83	59.37	59.48	53,803	-0.22(-0.36%)
Mar 14, 2018	60.28	60.29	59.71	59.69	33,847	-0.33(-0.55%)
Mar 13, 2018	60.61	60.61	59.91	60.02	53,857	-0.33(-0.54%)
Mar 12, 2018	60.35	60.51	60.23	60.35	32,736	+0.05(+0.08%)
Mar 09, 2018	59.64	60.30	59.57	60.30	67,870	+1.04(+1.76%)
Mar 08, 2018	59.52	59.55	58.94	59.26	43,195	-0.14(-0.23%)
Mar 07, 2018		59.47		59.39	50,294	+0.18(+0.30%)
Mar 06, 2018	58.90	59.26	58.54	59.22	51,698	+0.55(+0.94%)
Mar 05, 2018	57.82	58.81	57.82	58.66	38,684	+0.59(+1.02%)
Mar 02, 2018	57.03	58.16	56.93	58.07	45,841	+0.61(+1.06%)
Mar 01, 2018	57.61	57.93	57.03	57.46	75,993	-0.16(-0.27%)
Feb 28, 2018	58.54	58.63	57.62	57.62	61,612	-0.74(-1.27%)
Feb 27, 2018	59.19	59.37	58.36	58.36	40,909	-0.82(-1.39%)
Feb 26, 2018	59.05	59.18	58.64	59.18	56,207	+0.34(+0.57%)
Feb 23, 2018	58.49	58.84	58.25	58.84	28,776	+0.71(+1.22%)
Feb 22, 2018			58.12	58.14	40,569	-0.06(-0.11%)
Feb 21, 2018	58.43	59.01	58.20	58.20	56,059	-0.13(-0.22%)
Feb 20, 2018	58.53	58.77	58.19	58.33	53,507	-0.43(-0.73%)
Feb 16, 2018		58.76	58.76	58.76	0	+0.13(+0.22%)
Feb 15, 2018	58.39	58.63	57.84	58.63	63,447	+0.62(+1.07%)
Feb 14, 2018	56.59	58.04	56.59	58.01	61,067	+1.07(+1.88%)
Feb 13, 2018	56.54	56.97	56.28	56.94	61,076	+0.16(+0.28%)
Feb 12, 2018	56.44	57.08	56.06	56.79	65,544	+0.54(+0.96%)
Feb 09, 2018	56.19	56.49	54.68	56.25	88,854	+0.65(+1.17%)
Feb 08, 2018	57.60	57.60	55.59	55.59	53,177	-1.90(-3.30%)
Feb 07, 2018	57.49	57.99	57.19	57.49	82,394	-0.05(-0.08%)
Feb 06, 2018	55.94	57.79	55.34	57.54	188,580	-0.31(-0.54%)
Feb 05, 2018	58.73	58.96	57.11	57.85	209,782	-1.35(-2.28%)
Feb 02, 2018	60.12	60.12	59.16	59.20	81,716	-1.23(-2.04%)
Feb 01, 2018	60.22	60.48	60.12	60.44	53,149	+0.13(+0.22%)
Jan 31, 2018	60.69	60.89	60.11	60.30	50,078	-0.13(-0.22%)
Jan 30, 2018	60.77	60.77	60.39	60.44	58,110	-0.66(-1.08%)
Jan 29, 2018	61.44	61.54	61.08	61.10	71,041	-0.45(-0.73%)
Jan 26, 2018	61.50	61.56	61.18	61.55	62,735	+0.23(+0.37%)
Jan 25, 2018	61.55	61.62	61.08	61.32	70,459	-0.04(-0.06%)
Jan 24, 2018	61.72	61.75	61.22	61.36	77,710	-0.18(-0.29%)
Jan 23, 2018	61.46	61.56	61.26	61.54	57,580	+0.14(+0.22%)
Jan 22, 2018	61.17	61.40	61.05	61.40	44,411	+0.30(+0.50%)
Jan 19, 2018	60.50	61.10	60.50	61.10	39,388	+0.70(+1.16%)
Jan 18, 2018	60.63	60.68	60.39	60.39	93,908	-0.30(-0.49%)
Jan 17, 2018	60.49	60.82	60.35	60.69	56,251	+0.42(+0.69%)
Jan 16, 2018	60.96	61.00	60.27	60.27	66,599	-0.42(-0.70%)
Jan 12, 2018		60.70	60.70	60.70	0	+0.19(+0.31%)
Jan 11, 2018	59.80	60.51	59.75	60.51	62,549	+0.84(+1.41%)
Jan 10, 2018	59.82	59.84	59.53	59.67	82,516	-0.27(-0.45%)
Jan 09, 2018	60.19	60.19	59.94	59.94	39,730	-0.09(-0.15%)
Jan 08, 2018	59.76	60.08	59.65	60.03	54,383	+0.28(+0.46%)
Jan 05, 2018	59.67	59.76	59.52	59.76	81,886	+0.25(+0.43%)
Jan 04, 2018	59.55	59.71	59.50	59.50	62,107	+0.17(+0.29%)
Jan 03, 2018	59.27	59.44	59.14	59.33	60,823	+0.11(+0.19%)
Jan 02, 2018	58.88	59.22	58.77	59.22	145,927	+0.54(+0.91%)
Dec 29, 2017		58.68	58.68	58.68	0	-0.30(-0.51%)
Dec 28, 2017	58.89	58.98	58.71	58.98	32,442	+0.22(+0.37%)
Dec 27, 2017	58.82	58.94	58.76	58.76	45,275	-0.01(-0.02%)
Dec 26, 2017	58.74	58.88	58.74	58.77	53,485	+0.01(+0.01%)
Dec 22, 2017	58.83	58.83	58.61	58.77	66,381	-0.01(-0.02%)
Dec 21, 2017	58.78	58.88	58.63	58.78	58,859	+0.16(+0.27%)
Dec 20, 2017	58.78	58.78	58.46	58.62	59,450	+0.11(+0.19%)
Dec 19, 2017	58.87	58.87	58.50	58.51	40,168	-0.25(-0.43%)
Dec 18, 2017	58.64	58.84	58.53	58.76	57,276	+0.59(+1.01%)
Dec 15, 2017	57.96	58.48	57.84	58.17	43,746	+0.59(+1.02%)
Dec 14, 2017	58.18	58.18	57.56	57.59	51,642	-0.49(-0.84%)
Dec 13, 2017	58.10	58.39	58.05	58.07	39,422	+0.01(+0.02%)
Dec 12, 2017	58.29	58.29	58.05	58.06	28,176	-0.13(-0.22%)
Dec 11, 2017	58.32	58.33	58.12	58.19	33,932	-0.06(-0.10%)
Dec 08, 2017	58.31	58.39	58.10	58.25	30,081	+0.16(+0.28%)
Dec 07, 2017	57.61	58.15	57.61	58.09	63,823	+0.44(+0.76%)
Dec 06, 2017	57.88	57.91	57.65	57.65	42,292	-0.25(-0.43%)
Dec 05, 2017	58.38	58.38	57.90	57.90	29,062	-0.45(-0.77%)
Dec 04, 2017	58.95	58.98	58.35	58.35	53,472	-0.05(-0.08%)
Dec 01, 2017	58.56	58.56	57.59	58.39	62,459	-0.20(-0.34%)
Nov 30, 2017	58.38	58.74	58.34	58.59	53,711	+0.39(+0.67%)
Nov 29, 2017	58.04	58.34	58.04	58.20	91,690	+0.25(+0.43%)
Nov 28, 2017	57.36	57.95	57.27	57.95	58,244	+0.72(+1.26%)
Nov 27, 2017	57.33	57.36	57.20	57.22	31,668	-0.04(-0.06%)
Nov 24, 2017	57.39	57.39	57.23	57.26	21,548	+0.04(+0.06%)
Nov 22, 2017	57.33	57.39	57.22	57.22	45,130	-0.02(-0.03%)
Nov 21, 2017	57.12	57.25	57.09	57.24	61,070	+0.35(+0.61%)
Nov 20, 2017	56.76	56.90	56.67	56.90	31,320	+0.22(+0.39%)
Nov 17, 2017	56.43	56.73	56.36	56.68	34,882	+0.15(+0.27%)
Nov 16, 2017	56.22	56.68	56.17	56.53	39,170	+0.57(+1.01%)
Nov 15, 2017	55.93	56.16	55.58	55.96	49,360	-0.26(-0.47%)
Nov 14, 2017	56.12	56.25	56.07	56.22	21,714	-0.07(-0.13%)
Nov 13, 2017	56.02	56.30	55.89	56.30	32,178	+0.11(+0.20%)
Nov 10, 2017	56.16	56.27	56.07	56.18	37,676	-0.01(-0.02%)
Nov 09, 2017	56.17	56.41	55.85	56.19	40,475	-0.32(-0.57%)
Nov 08, 2017	56.31	56.53	56.17	56.51	68,778	+0.19(+0.34%)
Nov 07, 2017	56.71	56.74	56.14	56.32	45,373	-0.42(-0.73%)
Nov 06, 2017	56.53	56.74	56.50	56.74	29,776	+0.26(+0.45%)
Nov 03, 2017	56.29	56.49	56.23	56.48	27,013	+0.15(+0.27%)
Nov 02, 2017	56.28	56.50	56.17	56.33	39,159	+0.04(+0.08%)
Nov 01, 2017	56.82	56.82	56.11	56.28	37,790	-0.14(-0.25%)
Oct 31, 2017	56.23	56.53	56.21	56.43	29,087	+0.29(+0.52%)
Oct 30, 2017		56.49	56.08	56.13	49,246	-0.41(-0.73%)
Oct 27, 2017	56.25	56.54	56.10	56.54	38,077	+0.27(+0.49%)
Oct 26, 2017	56.16	56.30	56.07	56.27	38,887	+0.29(+0.51%)
Oct 25, 2017	56.25	56.25	55.66	55.98	37,882	-0.33(-0.59%)
Oct 24, 2017	56.23	56.42	56.23	56.32	32,441	+0.19(+0.34%)
Oct 23, 2017	56.52	56.52	56.12	56.12	44,153	-0.28(-0.49%)
Oct 20, 2017	56.37	56.40	56.30	56.40	28,887	+0.31(+0.55%)
Oct 19, 2017	55.85	56.09	55.69	56.09	43,210	+0.05(+0.09%)
Oct 18, 2017	56.06	56.15	55.90	56.04	62,562	+0.20(+0.35%)
Oct 17, 2017	55.92	56.01	55.82	55.85	25,012	-0.10(-0.17%)
Oct 16, 2017	56.01	56.13	55.92	55.94	22,719	+0.02(+0.03%)
Oct 13, 2017	56.06	56.14	55.91	55.92	30,164	+0.01(+0.02%)
Oct 12, 2017	55.88	56.03	55.76	55.91	33,792	-0.05(-0.08%)
Oct 11, 2017	55.95	55.98	55.86	55.96	45,682	+0.05(+0.10%)
Oct 10, 2017	55.99	55.99	55.81	55.90	47,129	+0.16(+0.28%)
Oct 09, 2017	55.99	56.03	55.70	55.75	31,613	-0.16(-0.29%)
Oct 06, 2017	55.86	55.92	55.80	55.91	48,189	-0.06(-0.11%)
Oct 05, 2017	55.87	56.07	55.83	55.97	31,451	+0.16(+0.29%)
Oct 04, 2017	55.79	55.86	55.66	55.80	354,345	+0.00(+0.00%)
Oct 03, 2017	55.76	55.83	55.56	55.80	66,404	+0.11(+0.21%)
Oct 02, 2017	55.26	55.69	55.21	55.69	67,552	+0.51(+0.93%)
Sep 29, 2017	55.17	55.29	55.13	55.18	33,702	+0.05(+0.10%)
Sep 28, 2017	54.90	55.12	54.80	55.12	33,394	+0.12(+0.22%)
Sep 27, 2017		55.04	54.48	55.00	31,252	+0.50(+0.92%)
Sep 26, 2017	54.51	54.62	54.48	54.50	21,846	+0.07(+0.13%)
Sep 25, 2017	54.33	54.48	54.24	54.44	37,479	+0.10(+0.19%)
Sep 22, 2017	54.12	54.36	54.10	54.33	32,838	+0.16(+0.29%)
Sep 21, 2017	54.37	54.37	54.15	54.17	31,994	-0.10(-0.18%)
Sep 20, 2017	54.18	54.29	54.13	54.27	30,731	+0.15(+0.29%)
Sep 19, 2017	54.20	54.20	54.10	54.11	24,189	-0.02(-0.03%)
Sep 18, 2017	54.02	54.19	54.02	54.13	38,729	+0.25(+0.46%)
Sep 15, 2017	53.68	53.89	53.62	53.89	30,197	+0.20(+0.36%)
Sep 14, 2017	53.69	53.74	53.55	53.69	48,782	-0.01(-0.02%)
Sep 13, 2017	53.72	53.80	53.66	53.70	23,958	-0.02(-0.04%)
Sep 12, 2017	53.53	53.77	53.49	53.72	28,098	+0.32(+0.61%)
Sep 11, 2017	53.11	53.47	53.11	53.40	36,617	+0.64(+1.22%)
Sep 08, 2017	52.49	52.85	52.43	52.76	39,061	+0.14(+0.26%)
Sep 07, 2017	52.91	52.91	52.46	52.62	41,726	-0.17(-0.33%)
Sep 06, 2017	52.92	52.94	52.71	52.79	52,043	+0.06(+0.11%)
Sep 05, 2017	53.35	53.40	52.58	52.73	103,889	-0.63(-1.19%)
Sep 01, 2017	53.21	53.41	53.21	53.37	23,231	+0.27(+0.50%)
Aug 31, 2017	52.82	53.13	52.82	53.10	35,760	+0.41(+0.78%)
Aug 30, 2017	52.38	52.73	52.29	52.69	25,925	+0.33(+0.63%)
Aug 29, 2017	52.07	52.43	52.05	52.37	65,685	-0.03(-0.06%)
Aug 28, 2017	52.56	52.58	52.26	52.40	27,577	-0.10(-0.20%)
Aug 25, 2017	52.38	52.56	52.34	52.50	42,638	+0.31(+0.59%)
Aug 24, 2017	52.43	52.43	52.19	52.19	24,617	-0.10(-0.19%)
Aug 23, 2017	52.16	52.38	52.04	52.29	42,555	-0.08(-0.15%)
Aug 22, 2017	52.00	52.40	51.97	52.37	173,157	+0.48(+0.92%)
Aug 21, 2017	51.88	51.96	51.72	51.89	35,314	-0.01(-0.03%)
Aug 18, 2017	51.91	52.14	51.75	51.91	59,304	-0.10(-0.18%)
Aug 17, 2017	52.73	52.87	52.00	52.00	64,802	-0.92(-1.75%)
Aug 16, 2017	52.92	53.11	52.87	52.93	69,509	+0.14(+0.26%)
Aug 15, 2017	53.14	53.14	52.78	52.79	41,234	-0.26(-0.50%)
Aug 14, 2017	52.83	53.17	52.77	53.05	44,383	+0.61(+1.16%)
Aug 11, 2017	52.31	52.50	52.13	52.44	62,716	+0.08(+0.16%)
Aug 10, 2017	53.02	53.02	52.36	52.36	62,639	-0.82(-1.54%)
Aug 09, 2017	53.23	53.34	53.02	53.18	231,729	-0.41(-0.77%)
Aug 08, 2017	53.70	54.04	53.54	53.59	46,805	-0.15(-0.28%)
Aug 07, 2017	53.74	53.84	53.55	53.74	69,216	+0.06(+0.11%)
Aug 04, 2017	53.69	53.74	53.60	53.69	34,473	+0.15(+0.27%)
Aug 03, 2017	53.72	53.76	53.47	53.54	80,309	-0.15(-0.29%)
Aug 02, 2017	53.99	54.04	53.52	53.69	53,856	-0.36(-0.67%)
Aug 01, 2017	54.21	54.21	53.94	54.06	47,969	+0.08(+0.15%)
Jul 31, 2017	54.17	54.20	53.80	53.98	113,908	-0.02(-0.04%)
Jul 28, 2017	54.18	54.18	53.89	54.00	71,159	-0.29(-0.53%)
Jul 27, 2017	54.55	54.55	54.11	54.29	34,774	-0.14(-0.25%)
Jul 26, 2017	54.98	54.98	54.42	54.42	25,789	-0.52(-0.94%)
Jul 25, 2017	54.83	55.00	54.64	54.94	38,382	+0.48(+0.89%)
Jul 24, 2017	54.36	54.47	54.30	54.46	234,208	+0.10(+0.18%)
Jul 21, 2017	54.51	54.51	54.18	54.36	28,942	-0.15(-0.27%)
Jul 20, 2017	54.61	54.61	54.41	54.51	27,709	-0.00(-0.01%)
Jul 19, 2017	54.12	54.57	54.11	54.51	35,187	+0.52(+0.95%)
Jul 18, 2017	54.06	54.10	53.82	54.00	43,353	-0.17(-0.32%)
Jul 17, 2017	54.09	54.28	53.99	54.17	38,538	+0.09(+0.16%)
Jul 14, 2017	53.89	54.26	53.89	54.09	83,027	+0.20(+0.37%)
Jul 13, 2017	53.88	53.91	53.59	53.89	36,998	+0.04(+0.07%)
Jul 12, 2017	53.76	54.09	53.76	53.85	40,388	+0.40(+0.75%)
Jul 11, 2017	53.41	53.54	53.18	53.45	49,769	+0.02(+0.03%)
Jul 10, 2017	53.43	53.61	53.36	53.43	56,133	-0.12(-0.23%)
Jul 07, 2017	53.12	53.56	53.08	53.56	41,419	+0.55(+1.03%)
Jul 06, 2017	53.47	53.47	52.97	53.01	45,297	-0.66(-1.24%)
Jul 05, 2017	53.79	53.84	53.49	53.67	83,442	-0.18(-0.34%)
Jul 03, 2017	53.71	54.03	53.67	53.85	73,136	+0.39(+0.73%)
Jun 30, 2017	53.53	53.66	53.43	53.46	49,182	+0.04(+0.08%)
Jun 29, 2017	53.84	53.88	53.03	53.42	66,575	-0.35(-0.64%)
Jun 28, 2017	53.47	53.91	53.45	53.77	66,718	+0.60(+1.13%)
Jun 27, 2017	53.58	53.67	53.16	53.17	56,070	-0.41(-0.77%)
Jun 26, 2017	53.56	53.71	53.39	53.58	79,447	+0.19(+0.35%)
Jun 23, 2017	53.21	53.49	53.12	53.39	55,836	+0.22(+0.41%)
Jun 22, 2017	53.13	53.27	52.92	53.18	54,026	+0.07(+0.14%)
Jun 21, 2017	53.53	53.56	53.05	53.10	64,811	-0.31(-0.58%)
Jun 20, 2017	53.87	53.87	53.41	53.41	31,782	-0.60(-1.10%)
Jun 19, 2017	53.86	54.06	53.81	54.01	25,813	+0.35(+0.65%)
Jun 16, 2017	53.59	53.67	53.37	53.66	310,038	-0.01(-0.01%)
Jun 15, 2017	53.50	53.74	53.42	53.67	59,362	-0.25(-0.47%)
Jun 14, 2017	54.24	54.24	53.70	53.92	54,193	-0.25(-0.47%)
Jun 13, 2017	53.96	54.19	53.88	54.17	81,057	+0.37(+0.68%)
Jun 12, 2017	53.75	53.89	53.59	53.81	66,430	+0.04(+0.08%)
Jun 09, 2017	53.67	54.09	53.51	53.76	162,815	+0.20(+0.36%)
Jun 08, 2017	53.12	53.67	53.01	53.57	66,677	+0.46(+0.87%)
Jun 07, 2017	53.20	53.31	53.01	53.11	55,027	-0.04(-0.07%)
Jun 06, 2017	53.10	53.30	52.95	53.14	35,500	-0.17(-0.31%)
Jun 05, 2017	53.52	53.59	53.31	53.31	73,045	-0.20(-0.37%)
Jun 02, 2017	53.52	53.78	53.37	53.51	83,632	+0.05(+0.09%)
Jun 01, 2017	52.79	53.46	52.66	53.46	49,514	+0.83(+1.59%)
May 31, 2017	52.72	52.75	52.11	52.63	83,663	+0.02(+0.04%)
May 30, 2017	52.64	52.73	52.55	52.60	36,861	-0.18(-0.34%)
May 26, 2017	52.87	52.89	52.68	52.79	40,294	-0.13(-0.24%)
May 25, 2017	52.98	53.15	52.88	52.91	70,249	+0.09(+0.16%)
May 24, 2017	52.74	52.91	52.65	52.83	44,883	+0.15(+0.29%)
May 23, 2017	52.70	52.79	52.39	52.67	70,933	+0.09(+0.17%)
May 22, 2017	52.46	52.63	52.44	52.58	41,068	+0.27(+0.52%)
May 19, 2017	51.92	52.53	51.90	52.31	65,060	+0.53(+1.02%)
May 18, 2017	51.63	51.93	51.43	51.78	64,708	+0.02(+0.04%)
May 17, 2017	52.25	52.36	51.72	51.76	130,304	-1.07(-2.03%)
May 16, 2017	52.98	52.98	52.56	52.83	66,024	-0.05(-0.09%)
May 15, 2017	52.65	53.08	52.61	52.87	136,382	+0.34(+0.65%)
May 12, 2017	52.68	52.68	52.43	52.53	92,303	-0.25(-0.47%)
May 11, 2017	52.93	52.93	52.38	52.78	62,388	-0.31(-0.59%)
May 10, 2017	52.73	53.14	52.73	53.09	56,266	+0.35(+0.66%)
May 09, 2017	52.92	52.97	52.64	52.74	144,325	-0.15(-0.28%)
May 08, 2017	53.04	53.09	52.69	52.89	59,682	-0.18(-0.33%)
May 05, 2017	52.81	53.07	52.65	53.07	77,132	+0.48(+0.91%)
May 04, 2017	52.74	52.74	52.41	52.59	131,039	-0.15(-0.28%)
May 03, 2017	52.84	52.85	52.53	52.74	57,647	-0.21(-0.40%)
May 02, 2017	53.06	53.17	52.82	52.95	81,701	-0.11(-0.21%)

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.