US Aggregate Bond Ishares Core ETF (NY: AGG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	79.80	79.81	79.56	79.64	1,758,261	-0.20(-0.26%)
Nov 29, 2011	79.72	79.88	79.56	79.85	2,360,098	+0.03(+0.04%)
Nov 28, 2011	79.63	79.85	79.54	79.82	2,370,573	-0.01(-0.01%)
Nov 25, 2011	79.94	79.99	79.79	79.82	1,050,328	-0.11(-0.14%)
Nov 23, 2011	79.80	80.05	79.76	79.93	1,188,539	+0.07(+0.09%)
Nov 22, 2011	79.77	79.91	79.68	79.86	1,443,317	+0.06(+0.07%)
Nov 21, 2011	79.92	79.93	79.78	79.80	1,151,974	-0.01(-0.02%)
Nov 18, 2011	79.90	79.90	79.69	79.82	1,106,498	-0.01(-0.02%)
Nov 17, 2011	79.85	79.98	79.73	79.83	2,293,500	-0.04(-0.05%)
Nov 16, 2011	80.08	80.09	79.80	79.88	1,666,010	-0.03(-0.04%)
Nov 15, 2011	79.99	80.04	79.80	79.90	1,081,909	-0.10(-0.13%)
Nov 14, 2011	80.06	80.10	79.91	80.01	1,633,686	+0.07(+0.08%)
Nov 11, 2011	79.95	80.00	79.87	79.94	2,476,677	-0.09(-0.12%)
Nov 10, 2011	80.02	80.21	79.86	80.04	1,796,048	-0.15(-0.19%)
Nov 09, 2011	80.22	80.34	80.11	80.19	1,071,234	+0.14(+0.17%)
Nov 08, 2011	80.06	80.22	79.98	80.05	1,303,665	-0.11(-0.14%)
Nov 07, 2011	80.09	80.34	80.07	80.16	1,023,475	+0.07(+0.08%)
Nov 04, 2011	80.12	80.24	80.06	80.09	2,801,827	-0.02(-0.03%)
Nov 03, 2011	80.07	80.22	80.01	80.12	1,532,622	-0.17(-0.22%)
Nov 02, 2011	80.07	80.34	80.04	80.29	1,005,769	+0.00(+0.00%)
Nov 01, 2011	80.02	80.30	79.99	80.29	1,982,684	+0.38(+0.48%)
Oct 31, 2011	79.76	79.91	79.69	79.91	2,405,511	+0.38(+0.47%)
Oct 28, 2011	79.28	79.55	79.27	79.53	1,348,182	+0.31(+0.39%)
Oct 27, 2011	79.44	79.46	79.09	79.22	1,322,231	-0.31(-0.38%)
Oct 26, 2011	79.59	79.72	79.44	79.52	914,531	-0.22(-0.27%)
Oct 25, 2011	79.40	79.75	79.35	79.74	2,035,371	+0.41(+0.51%)
Oct 24, 2011	79.49	79.49	79.28	79.33	1,194,631	-0.12(-0.16%)
Oct 21, 2011	79.49	79.54	79.33	79.46	764,633	+0.04(+0.05%)
Oct 20, 2011	79.43	79.62	79.31	79.41	1,185,260	-0.04(-0.05%)
Oct 19, 2011	79.35	79.57	79.28	79.46	1,074,218	+0.12(+0.15%)
Oct 18, 2011	79.39	79.55	79.25	79.34	1,320,185	-0.09(-0.11%)
Oct 17, 2011	79.17	79.43	79.16	79.43	1,138,304	+0.31(+0.39%)
Oct 14, 2011	79.00	79.23	79.00	79.12	808,944	-0.13(-0.17%)
Oct 13, 2011	79.28	79.39	79.11	79.25	1,256,315	+0.04(+0.06%)
Oct 12, 2011	79.08	79.28	79.03	79.20	1,543,319	-0.15(-0.19%)
Oct 11, 2011	79.22	79.37	79.13	79.35	2,967,330	+0.19(+0.24%)
Oct 10, 2011	79.33	79.33	78.94	79.17	979,668	-0.16(-0.20%)
Oct 07, 2011	79.33	79.43	79.18	79.33	2,084,415	-0.16(-0.20%)
Oct 06, 2011	79.54	79.55	79.44	79.49	1,407,885	-0.13(-0.16%)
Oct 05, 2011	79.81	79.83	79.59	79.62	2,064,145	-0.27(-0.34%)
Oct 04, 2011	80.20	80.27	79.88	79.89	1,860,722	-0.25(-0.31%)
Oct 03, 2011	79.96	80.17	79.84	80.13	3,266,752	+0.33(+0.41%)
Sep 30, 2011	79.73	79.89	79.62	79.81	1,408,160	+0.30(+0.37%)
Sep 29, 2011	79.46	79.63	79.41	79.51	1,138,190	-0.03(-0.04%)
Sep 28, 2011	79.57	79.58	79.38	79.54	1,173,287	-0.07(-0.08%)
Sep 27, 2011	79.52	79.62	79.44	79.60	1,776,233	-0.11(-0.14%)
Sep 26, 2011	79.83	79.93	79.66	79.71	1,598,760	-0.18(-0.23%)
Sep 23, 2011	80.40	80.40	79.88	79.89	1,536,106	-0.41(-0.51%)
Sep 22, 2011	80.30	80.47	80.19	80.31	1,207,158	+0.23(+0.29%)
Sep 21, 2011	79.92	80.11	79.78	80.07	1,714,836	+0.13(+0.16%)
Sep 20, 2011	79.91	79.94	79.78	79.94	967,995	+0.16(+0.20%)
Sep 19, 2011	79.86	79.91	79.76	79.78	1,085,040	+0.17(+0.22%)
Sep 16, 2011	79.49	79.61	79.39	79.61	1,222,007	+0.12(+0.15%)
Sep 15, 2011	79.61	79.67	79.49	79.49	1,444,136	-0.23(-0.29%)
Sep 14, 2011	79.65	79.81	79.62	79.73	1,469,698	+0.01(+0.02%)
Sep 13, 2011	79.75	79.77	79.62	79.71	967,606	+0.03(+0.04%)
Sep 12, 2011	79.86	79.86	79.61	79.68	1,432,068	-0.16(-0.20%)
Sep 09, 2011	79.77	79.92	79.71	79.84	1,117,156	+0.11(+0.14%)
Sep 08, 2011	79.84	79.85	79.62	79.73	1,613,400	+0.02(+0.03%)
Sep 07, 2011	79.77	79.81	79.62	79.71	1,268,642	-0.19(-0.24%)
Sep 06, 2011	80.02	80.02	79.86	79.90	1,523,261	+0.21(+0.26%)
Sep 02, 2011	79.70	79.84	79.58	79.69	1,274,605	+0.24(+0.30%)
Sep 01, 2011	79.34	79.50	79.12	79.45	2,126,891	+0.26(+0.32%)
Aug 31, 2011	79.40	79.47	79.19	79.20	3,379,757	-0.07(-0.09%)
Aug 30, 2011	79.23	79.39	79.14	79.27	1,532,226	+0.25(+0.31%)
Aug 29, 2011	78.95	79.03	78.89	79.02	1,590,906	-0.09(-0.11%)
Aug 26, 2011	79.21	79.25	78.97	79.11	932,876	+0.11(+0.14%)
Aug 25, 2011	78.93	79.07	78.86	79.00	894,632	+0.16(+0.20%)
Aug 24, 2011	79.20	79.20	78.78	78.84	917,089	-0.45(-0.57%)
Aug 23, 2011	79.35	79.35	79.20	79.29	1,046,752	-0.19(-0.24%)
Aug 22, 2011	79.43	79.54	79.35	79.48	1,053,252	-0.10(-0.13%)
Aug 19, 2011	79.54	79.60	79.42	79.58	1,758,434	+0.04(+0.05%)
Aug 18, 2011	79.73	79.92	79.48	79.54	1,319,360	+0.12(+0.15%)
Aug 17, 2011	79.36	79.54	79.20	79.43	1,547,809	+0.13(+0.16%)
Aug 16, 2011	79.04	79.38	79.04	79.30	1,244,413	+0.17(+0.21%)
Aug 15, 2011	79.22	79.25	79.01	79.13	1,429,852	+0.12(+0.16%)
Aug 12, 2011	78.95	79.24	78.78	79.01	3,418,286	+0.35(+0.44%)
Aug 11, 2011	79.51	79.51	78.64	78.66	3,589,787	-0.99(-1.24%)
Aug 10, 2011	79.38	79.68	79.30	79.65	1,524,216	+0.64(+0.81%)
Aug 09, 2011	78.88	79.54	78.44	79.01	2,271,077	+0.46(+0.59%)
Aug 08, 2011	78.60	78.69	78.48	78.54	2,860,006	+0.04(+0.05%)
Aug 05, 2011	78.81	79.02	78.41	78.51	3,020,216	-0.52(-0.66%)
Aug 04, 2011	78.69	79.10	78.66	79.03	2,192,460	+0.42(+0.53%)
Aug 03, 2011	78.61	78.80	78.55	78.61	1,710,915	+0.08(+0.10%)
Aug 02, 2011	78.32	78.59	78.21	78.53	1,397,190	+0.33(+0.43%)
Aug 01, 2011	77.99	78.28	77.98	78.20	1,798,214	+0.19(+0.24%)
Jul 29, 2011	77.75	78.04	77.68	78.01	1,941,983	+0.46(+0.60%)
Jul 28, 2011	77.54	77.63	77.47	77.55	1,141,809	+0.15(+0.20%)
Jul 27, 2011	77.42	77.54	77.35	77.40	918,724	-0.13(-0.17%)
Jul 26, 2011	77.42	77.60	77.40	77.53	1,153,817	+0.18(+0.23%)
Jul 25, 2011	77.38	77.58	77.32	77.35	1,600,741	-0.22(-0.29%)
Jul 22, 2011	77.49	77.58	77.49	77.57	634,961	+0.17(+0.21%)
Jul 21, 2011	77.43	77.51	77.30	77.40	1,163,438	-0.12(-0.16%)
Jul 20, 2011	77.57	77.75	77.51	77.53	869,660	-0.12(-0.16%)
Jul 19, 2011	77.44	77.65	77.41	77.65	1,081,539	+0.17(+0.21%)
Jul 18, 2011	77.58	77.64	77.45	77.48	889,486	-0.12(-0.15%)
Jul 15, 2011	77.45	77.67	77.40	77.60	884,921	+0.11(+0.14%)
Jul 14, 2011	77.58	77.68	77.48	77.49	2,391,576	-0.19(-0.25%)
Jul 13, 2011	77.48	77.69	77.46	77.68	704,784	+0.15(+0.20%)
Jul 12, 2011	77.54	77.61	77.41	77.53	944,847	+0.06(+0.08%)
Jul 11, 2011	77.42	77.56	77.35	77.47	852,677	+0.21(+0.27%)
Jul 08, 2011	77.16	77.32	77.12	77.26	946,646	+0.40(+0.52%)
Jul 07, 2011	76.91	76.93	76.78	76.86	1,790,777	-0.22(-0.28%)
Jul 06, 2011	77.02	77.12	77.00	77.08	1,073,864	+0.04(+0.06%)
Jul 05, 2011	76.86	77.04	76.86	77.04	1,108,013	+0.30(+0.39%)
Jul 01, 2011	76.81	76.84	76.65	76.74	2,731,541	+0.02(+0.03%)
Jun 30, 2011	76.86	76.89	76.52	76.72	1,801,420	-0.01(-0.02%)
Jun 29, 2011	76.97	77.02	76.72	76.73	3,523,016	-0.23(-0.30%)
Jun 28, 2011	77.20	77.23	76.92	76.96	1,443,869	-0.31(-0.40%)
Jun 27, 2011	77.46	77.46	77.21	77.27	1,015,834	-0.14(-0.18%)
Jun 24, 2011	77.41	77.59	77.40	77.41	1,507,290	-0.07(-0.09%)
Jun 23, 2011	77.35	77.53	77.33	77.48	3,803,212	+0.25(+0.33%)
Jun 22, 2011	77.31	77.36	77.13	77.23	1,248,233	-0.05(-0.07%)
Jun 21, 2011	77.13	77.29	77.12	77.28	1,117,302	+0.07(+0.09%)
Jun 20, 2011	77.22	77.25	77.18	77.20	1,017,648	-0.10(-0.13%)
Jun 17, 2011	77.27	77.32	77.20	77.31	1,211,417	+0.07(+0.09%)
Jun 16, 2011	77.24	77.36	77.22	77.23	1,685,058	+0.05(+0.07%)
Jun 15, 2011	77.01	77.29	77.00	77.18	1,940,363	+0.19(+0.25%)
Jun 14, 2011	77.06	77.08	76.97	76.99	1,667,085	-0.21(-0.27%)
Jun 13, 2011	77.21	77.39	77.18	77.20	1,329,197	-0.10(-0.13%)
Jun 10, 2011	77.33	77.42	77.23	77.30	1,613,570	-0.01(-0.01%)
Jun 09, 2011	77.38	77.43	77.23	77.31	898,888	-0.11(-0.15%)
Jun 08, 2011	77.34	77.53	77.34	77.42	1,508,886	+0.06(+0.08%)
Jun 07, 2011	77.15	77.36	77.08	77.36	2,416,171	+0.16(+0.20%)
Jun 06, 2011	77.12	77.26	77.08	77.20	2,054,167	+0.01(+0.02%)
Jun 03, 2011	77.33	77.33	77.08	77.18	726,132	+0.37(+0.48%)
May 24, 2011	76.75	76.85	76.71	76.81	807,908	+0.03(+0.04%)
May 23, 2011	76.86	76.89	76.78	76.79	1,121,242	+0.06(+0.08%)
May 20, 2011	76.69	76.76	76.67	76.72	1,308,744	+0.07(+0.09%)
May 19, 2011	76.50	76.69	76.47	76.65	882,429	-0.06(-0.07%)
May 18, 2011	76.80	76.84	76.66	76.71	862,630	-0.12(-0.16%)
May 17, 2011	76.81	76.88	76.77	76.83	953,081	+0.09(+0.11%)
May 16, 2011	76.58	76.78	76.57	76.74	945,512	+0.16(+0.22%)
May 13, 2011	76.54	76.72	76.51	76.58	436,251	+0.12(+0.16%)
May 12, 2011	76.53	76.59	76.39	76.46	1,069,707	-0.11(-0.15%)
May 11, 2011	76.37	76.59	76.37	76.57	751,506	+0.14(+0.18%)
May 10, 2011	76.48	76.53	76.40	76.43	747,552	-0.14(-0.18%)
May 09, 2011	76.51	76.60	76.51	76.57	700,317	+0.09(+0.11%)
May 06, 2011	76.41	76.61	76.32	76.48	1,423,860	-0.01(-0.01%)
May 05, 2011	76.35	76.52	76.35	76.49	1,116,504	+0.17(+0.23%)
May 04, 2011	76.17	76.33	76.17	76.32	919,222	+0.14(+0.19%)
May 03, 2011	76.20	76.25	76.12	76.18	678,015	+0.02(+0.03%)
May 02, 2011	76.16	76.18	76.14	76.15	855,541	+0.04(+0.05%)
Apr 29, 2011	75.96	76.14	75.96	76.11	698,157	+0.06(+0.08%)
Apr 28, 2011	75.99	76.06	75.90	76.05	801,577	+0.18(+0.24%)
Apr 27, 2011	75.80	75.89	75.69	75.87	661,930	-0.06(-0.08%)
Apr 26, 2011	75.72	75.94	75.72	75.94	796,826	+0.28(+0.37%)
Apr 25, 2011	75.59	75.73	75.57	75.66	757,531	+0.04(+0.06%)
Apr 21, 2011	75.57	75.66	75.55	75.61	626,217	+0.05(+0.07%)
Apr 20, 2011	75.61	75.66	75.53	75.56	543,773	-0.11(-0.14%)
Apr 19, 2011	75.65	75.70	75.61	75.67	658,436	+0.15(+0.20%)
Apr 18, 2011	75.42	75.61	75.38	75.52	1,007,570	+0.13(+0.17%)
Apr 15, 2011	75.29	75.44	75.29	75.39	546,952	+0.27(+0.36%)
Apr 14, 2011	75.21	75.26	75.12	75.12	914,815	-0.07(-0.10%)
Apr 13, 2011	74.99	75.23	74.99	75.19	743,337	+0.08(+0.10%)
Apr 12, 2011	74.95	75.15	74.95	75.11	787,386	+0.29(+0.38%)
Apr 11, 2011	74.78	74.89	74.75	74.83	541,204	+0.07(+0.10%)
Apr 08, 2011	74.80	74.85	74.73	74.76	549,473	-0.14(-0.19%)
Apr 07, 2011	74.85	75.01	74.83	74.90	953,442	+0.11(+0.15%)
Apr 06, 2011	75.00	75.01	74.78	74.78	1,371,235	-0.22(-0.30%)
Apr 05, 2011	75.13	75.15	74.96	75.01	1,121,572	-0.16(-0.21%)
Apr 04, 2011	75.09	75.25	75.08	75.16	723,697	+0.12(+0.16%)
Apr 01, 2011	74.86	75.09	74.84	75.04	1,375,866	+0.10(+0.14%)
Mar 31, 2011	75.11	75.13	74.94	74.94	1,423,015	-0.09(-0.11%)
Mar 30, 2011	75.03	75.03	75.03	75.03	1,110,346	+0.13(+0.17%)
Mar 29, 2011	74.93	75.07	74.87	74.90	754,849	-0.09(-0.12%)
Mar 28, 2011	74.94	75.03	74.90	74.99	2,025,066	-0.04(-0.05%)
Mar 25, 2011	75.22	75.22	74.98	75.03	1,137,997	-0.06(-0.09%)
Mar 24, 2011	75.17	75.22	75.05	75.09	2,202,422	-0.21(-0.27%)
Mar 23, 2011	75.44	75.45	75.26	75.30	662,451	-0.04(-0.05%)
Mar 22, 2011	75.25	75.37	75.23	75.33	848,388	+0.01(+0.01%)
Mar 21, 2011	75.32	75.40	75.30	75.32	646,478	-0.18(-0.24%)
Mar 18, 2011	75.42	75.53	75.37	75.50	537,049	-0.03(-0.04%)
Mar 17, 2011	75.47	75.62	75.37	75.53	820,327	-0.18(-0.24%)
Mar 16, 2011	75.53	75.94	75.46	75.71	1,419,909	+0.34(+0.45%)
Mar 15, 2011	75.51	75.53	75.35	75.37	943,454	+0.03(+0.04%)
Mar 14, 2011	75.43	75.55	75.34	75.34	583,435	+0.04(+0.06%)
Mar 11, 2011	75.30	75.37	75.21	75.30	664,611	+0.01(+0.02%)
Mar 10, 2011	75.14	75.32	75.05	75.28	656,384	+0.26(+0.35%)
Mar 09, 2011	74.88	75.11	74.82	75.02	828,514	+0.18(+0.24%)
Mar 08, 2011	74.90	74.90	74.78	74.84	739,583	-0.06(-0.08%)
Mar 07, 2011	74.80	75.00	74.71	74.90	871,328	+0.04(+0.05%)
Mar 04, 2011	74.77	74.93	74.74	74.86	1,068,453	+0.20(+0.27%)
Mar 03, 2011	74.78	74.79	74.62	74.66	867,919	-0.26(-0.35%)
Mar 02, 2011	75.07	75.12	74.91	74.93	710,125	-0.12(-0.16%)
Mar 01, 2011	74.92	75.11	74.88	75.05	1,032,059	-0.06(-0.08%)
Feb 28, 2011	75.02	75.11	74.97	75.11	785,169	+0.14(+0.19%)
Feb 25, 2011	74.84	74.98	74.83	74.96	762,319	+0.20(+0.27%)
Feb 24, 2011	74.82	74.89	74.76	74.77	1,596,910	+0.01(+0.02%)
Feb 23, 2011	74.79	74.85	74.67	74.75	994,464	+0.06(+0.08%)
Feb 22, 2011	74.51	74.74	74.50	74.69	1,453,606	+0.27(+0.36%)
Feb 18, 2011	74.34	74.45	74.29	74.42	976,706	-0.03(-0.04%)
Feb 17, 2011	74.43	74.52	74.40	74.45	852,767	+0.18(+0.24%)
Feb 16, 2011	74.28	74.40	74.22	74.28	667,817	+0.00(+0.00%)
Feb 15, 2011	74.18	74.28	74.16	74.28	722,269	+0.09(+0.12%)
Feb 14, 2011	74.08	74.25	74.08	74.18	1,441,634	+0.04(+0.05%)
Feb 11, 2011	74.15	74.19	73.98	74.15	1,121,345	+0.29(+0.39%)
Feb 10, 2011	74.01	74.05	73.83	73.86	732,478	-0.21(-0.29%)
Feb 09, 2011	73.96	74.16	73.88	74.07	728,783	+0.14(+0.18%)
Feb 08, 2011	74.15	74.16	73.87	73.93	1,042,269	-0.21(-0.29%)
Feb 07, 2011	74.05	74.17	74.01	74.15	850,481	+0.03(+0.04%)
Feb 04, 2011	74.27	74.38	74.08	74.12	1,570,664	-0.25(-0.33%)
Feb 03, 2011	74.50	74.55	74.37	74.37	1,283,280	-0.28(-0.37%)
Feb 02, 2011	74.75	74.81	74.56	74.64	721,538	-0.09(-0.11%)
Feb 01, 2011	74.82	74.83	74.67	74.73	985,232	-0.16(-0.21%)
Jan 31, 2011	75.02	75.09	74.84	74.89	2,386,428	-0.14(-0.19%)
Jan 28, 2011	74.85	75.11	74.83	75.03	1,104,753	+0.11(+0.14%)
Jan 27, 2011	74.88	74.95	74.79	74.92	844,316	+0.13(+0.17%)
Jan 26, 2011	74.95	74.97	74.78	74.80	801,840	-0.25(-0.33%)
Jan 25, 2011	74.83	75.08	74.76	75.05	681,928	+0.23(+0.31%)
Jan 24, 2011	74.77	74.91	74.77	74.81	755,137	-0.04(-0.06%)
Jan 21, 2011	74.60	74.85	74.59	74.85	815,753	+0.23(+0.31%)
Jan 20, 2011	74.78	74.83	74.56	74.62	1,194,011	-0.28(-0.38%)
Jan 19, 2011	74.82	74.96	74.80	74.90	1,286,747	+0.01(+0.02%)
Jan 18, 2011	74.91	74.95	74.75	74.89	628,029	-0.05(-0.07%)
Jan 14, 2011	75.12	75.13	74.94	74.94	1,060,828	-0.16(-0.21%)
Jan 13, 2011	74.73	75.09	74.72	75.09	1,331,152	+0.27(+0.36%)
Jan 12, 2011	74.77	74.85	74.64	74.83	793,448	-0.01(-0.01%)
Jan 11, 2011	75.00	75.00	74.74	74.83	875,848	-0.15(-0.20%)
Jan 10, 2011	74.84	74.98	74.81	74.98	798,536	+0.20(+0.27%)
Jan 07, 2011	74.64	74.85	74.55	74.78	1,366,576	+0.24(+0.32%)
Jan 06, 2011	74.64	74.64	74.50	74.54	2,867,753	+0.01(+0.02%)
Jan 05, 2011	74.62	74.68	74.38	74.53	1,219,214	-0.36(-0.48%)
Jan 04, 2011	74.90	74.97	74.78	74.89	882,431	+0.02(+0.03%)
Jan 03, 2011	74.71	74.90	74.63	74.87	1,043,569	-0.09(-0.11%)
Dec 31, 2010	74.69	74.95	74.68	74.95	778,235	+0.30(+0.41%)
Dec 30, 2010	74.62	74.70	74.49	74.65	1,101,078	-0.06(-0.08%)
Dec 29, 2010	74.22	74.75	74.19	74.71	687,116	+0.52(+0.71%)
Dec 28, 2010	74.53	74.62	74.18	74.18	1,000,255	-0.44(-0.59%)
Dec 27, 2010	74.43	74.66	74.29	74.62	971,814	+0.21(+0.28%)
Dec 23, 2010	74.47	74.49	74.36	74.41	1,819,938	-0.14(-0.19%)
Dec 22, 2010	74.68	74.68	74.46	74.54	947,561	-0.09(-0.12%)
Dec 21, 2010	74.53	74.64	74.45	74.63	2,151,872	+0.14(+0.19%)
Dec 20, 2010	74.47	74.65	74.36	74.49	1,316,456	+0.05(+0.07%)
Dec 17, 2010	74.06	74.47	74.06	74.44	2,235,459	+0.40(+0.54%)
Dec 16, 2010	73.83	74.07	73.68	74.04	2,332,436	+0.14(+0.19%)
Dec 15, 2010	74.08	74.17	73.73	73.90	1,921,512	-0.13(-0.17%)
Dec 14, 2010	74.29	74.38	73.90	74.03	1,332,227	-0.42(-0.56%)
Dec 13, 2010	74.23	74.52	74.16	74.44	2,566,158	+0.05(+0.07%)
Dec 10, 2010	74.53	74.53	74.33	74.39	1,723,360	-0.14(-0.19%)
Dec 09, 2010	74.52	74.62	74.37	74.53	1,140,502	+0.13(+0.18%)
Dec 08, 2010	74.57	74.57	74.13	74.40	2,627,355	-0.36(-0.48%)
Dec 07, 2010	75.07	75.12	74.66	74.76	1,719,193	-0.59(-0.78%)
Dec 06, 2010	75.20	75.34	75.17	75.34	3,688,969	+0.28(+0.37%)
Dec 03, 2010	75.20	75.24	74.97	75.07	934,102	+0.15(+0.20%)
Dec 02, 2010	75.11	75.13	74.91	74.92	1,592,271	-0.15(-0.20%)

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.