VOO returned 29.8% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $138.41 | $138.88 | $138.30 | $138.81 | 774,415 |
December 30 2013 | $138.25 | $138.33 | $138.03 | $138.17 | 1,112,773 |
December 27 2013 | $138.46 | $138.49 | $138.09 | $138.23 | 929,695 |
December 26 2013 | $137.83 | $138.31 | $137.83 | $138.22 | 968,089 |
December 24 2013 | $137.24 | $137.60 | $137.23 | $137.58 | 585,701 |
December 23 2013 | $137.18 | $137.90 | $136.92 | $137.90 | 1,480,622 |
December 20 2013 | $135.85 | $136.84 | $135.85 | $136.45 | 1,303,460 |
December 19 2013 | $135.52 | $135.88 | $135.14 | $135.77 | 1,242,860 |
December 18 2013 | $133.79 | $135.91 | $132.24 | $135.89 | 3,112,519 |
December 17 2013 | $134.13 | $134.15 | $133.30 | $133.57 | 1,480,373 |
December 16 2013 | $133.83 | $134.45 | $133.78 | $134.04 | 1,838,097 |
December 13 2013 | $133.48 | $133.60 | $132.95 | $133.19 | 2,151,532 |
December 12 2013 | $133.57 | $133.74 | $132.94 | $133.23 | 3,453,869 |
December 11 2013 | $135.22 | $135.25 | $133.48 | $133.67 | 1,079,498 |
December 10 2013 | $135.34 | $135.63 | $135.09 | $135.21 | 1,747,671 |
December 09 2013 | $135.70 | $135.84 | $135.48 | $135.67 | 1,590,517 |
December 06 2013 | $135.12 | $135.43 | $134.72 | $135.36 | 1,208,708 |
December 05 2013 | $134.19 | $134.39 | $133.70 | $133.84 | 1,169,331 |
December 04 2013 | $133.94 | $134.95 | $133.36 | $134.36 | 1,374,057 |
December 03 2013 | $134.59 | $134.89 | $133.99 | $134.51 | 1,076,910 |
December 02 2013 | $135.45 | $135.67 | $134.80 | $135.03 | 1,409,216 |
November 29 2013 | $135.57 | $135.91 | $135.21 | $135.25 | 614,378 |
November 27 2013 | $135.25 | $135.52 | $135.09 | $135.44 | 826,264 |
November 26 2013 | $135.16 | $135.50 | $134.91 | $135.08 | 773,267 |
November 25 2013 | $135.43 | $135.47 | $134.89 | $135.14 | 810,043 |
