Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	60.87	61.90	58.43	61.85	111,814,392	+3.41(+5.84%)
Nov 29, 2011	58.59	58.87	57.98	58.44	69,298,056	-0.11(-0.19%)
Nov 28, 2011	57.96	58.65	57.81	58.54	70,515,336	+2.66(+4.76%)
Nov 25, 2011	56.25	57.08	55.89	55.89	33,578,336	-0.72(-1.27%)
Nov 23, 2011	57.80	57.96	56.51	56.61	83,128,800	-1.84(-3.14%)
Nov 22, 2011	58.83	59.25	58.13	58.44	66,040,980	-0.49(-0.84%)
Nov 21, 2011	59.17	59.43	58.39	58.94	69,399,968	-1.44(-2.39%)
Nov 18, 2011	60.61	60.79	59.94	60.38	63,732,104	-0.02(-0.03%)
Nov 17, 2011	61.20	61.61	59.79	60.40	94,083,184	-0.87(-1.42%)
Nov 16, 2011	61.63	62.81	61.16	61.27	67,823,240	-1.01(-1.62%)
Nov 15, 2011	61.17	62.61	60.76	62.28	78,421,224	+0.78(+1.27%)
Nov 14, 2011	62.16	62.30	61.04	61.50	72,853,048	-0.90(-1.44%)
Nov 11, 2011	61.52	62.52	60.84	62.40	74,454,600	+1.60(+2.64%)
Nov 10, 2011	61.34	61.43	60.09	60.79	84,678,760	+0.44(+0.74%)
Nov 09, 2011	61.51	62.01	60.25	60.35	93,891,432	-3.02(-4.77%)
Nov 08, 2011	63.03	63.45	61.62	63.37	86,158,336	+0.91(+1.46%)
Nov 07, 2011	62.50	62.81	61.15	62.45	80,031,592	-0.13(-0.20%)
Nov 04, 2011	62.23	62.76	61.70	62.58	77,798,184	-0.31(-0.49%)
Nov 03, 2011	62.30	63.08	60.64	62.89	88,955,648	+1.53(+2.49%)
Nov 02, 2011	60.92	61.49	60.26	61.36	76,073,816	+1.48(+2.47%)
Nov 01, 2011	59.71	61.21	59.53	59.89	131,185,224	-2.20(-3.54%)
Oct 31, 2011	62.79	63.28	62.02	62.08	79,806,632	-1.69(-2.66%)
Oct 28, 2011	64.01	64.53	63.55	63.78	98,224,536	-0.33(-0.51%)
Oct 27, 2011	63.16	64.57	60.95	64.11	154,413,568	+3.21(+5.28%)
Oct 26, 2011	60.90	61.27	59.17	60.89	91,348,896	+1.03(+1.72%)
Oct 25, 2011	61.15	61.19	59.69	59.86	79,578,232	-1.73(-2.81%)
Oct 24, 2011	59.94	61.72	59.69	61.59	97,025,520	+1.92(+3.22%)
Oct 21, 2011	59.20	59.69	58.74	59.67	72,018,936	+1.27(+2.17%)
Oct 20, 2011	58.35	58.49	56.83	58.40	108,477,704	+0.16(+0.27%)
Oct 19, 2011	59.23	59.69	57.94	58.24	84,722,432	-1.16(-1.95%)
Oct 18, 2011	58.06	59.80	56.92	59.40	117,953,600	+1.54(+2.65%)
Oct 17, 2011	59.15	59.24	57.57	57.87	68,556,744	-1.81(-3.04%)
Oct 14, 2011	59.21	59.84	58.56	59.68	83,169,752	+1.16(+1.98%)
Oct 13, 2011	58.23	58.82	57.53	58.52	64,554,920	-0.05(-0.09%)
Oct 12, 2011	58.19	59.17	57.73	58.57	105,554,664	+0.82(+1.42%)
Oct 11, 2011	57.35	57.98	56.66	57.75	75,306,688	+0.39(+0.69%)
Oct 10, 2011	56.18	57.36	54.98	57.35	91,010,688	+2.41(+4.38%)
Oct 07, 2011	56.52	56.72	54.69	54.95	111,653,064	-1.38(-2.44%)
Oct 06, 2011	55.79	56.46	55.58	56.32	102,254,784	+1.22(+2.22%)
Oct 05, 2011	54.34	55.47	53.62	55.10	119,610,960	+0.75(+1.37%)
Oct 04, 2011	50.60	54.43	50.41	54.35	196,742,128	+3.19(+6.23%)
Oct 03, 2011	53.86	54.49	51.05	51.16	142,402,592	-2.78(-5.15%)
Sep 30, 2011	54.65	55.52	53.90	53.94	85,995,936	-1.70(-3.06%)
Sep 29, 2011	55.98	56.22	54.00	55.64	88,096,656	+0.95(+1.73%)
Sep 28, 2011	56.87	57.14	54.61	54.69	101,798,224	-2.18(-3.83%)
Sep 27, 2011	56.92	58.21	56.43	56.88	112,005,640	+1.20(+2.15%)
Sep 26, 2011	55.23	55.77	53.92	55.68	90,048,400	+1.03(+1.89%)
Sep 23, 2011	53.90	54.97	53.77	54.64	100,246,600	+0.76(+1.42%)
Sep 22, 2011	53.52	54.87	52.85	53.88	191,815,744	-1.55(-2.79%)
Sep 21, 2011	57.47	57.96	55.39	55.43	97,805,176	-2.13(-3.70%)
Sep 20, 2011	58.68	59.34	57.53	57.56	76,175,200	-0.91(-1.55%)
Sep 19, 2011	58.35	59.11	57.81	58.47	83,093,040	-1.07(-1.79%)
Sep 16, 2011	59.64	59.96	59.00	59.53	91,030,760	+0.09(+0.15%)
Sep 15, 2011	59.16	59.47	58.26	59.44	89,140,360	+0.82(+1.41%)
Sep 14, 2011	58.13	59.43	56.97	58.62	92,473,648	+1.03(+1.79%)
Sep 13, 2011	57.05	57.82	56.46	57.58	101,066,696	+0.92(+1.62%)
Sep 12, 2011	55.25	56.81	55.25	56.67	120,252,096	+0.48(+0.86%)
Sep 09, 2011	57.19	57.54	55.56	56.19	119,483,256	-1.71(-2.95%)
Sep 08, 2011	58.55	59.35	57.58	57.89	85,375,624	-1.08(-1.83%)
Sep 07, 2011	57.77	59.06	57.49	58.98	82,836,416	+2.15(+3.78%)
Sep 06, 2011	54.88	56.86	54.88	56.83	85,883,240	-0.16(-0.28%)
Sep 02, 2011	57.73	58.30	56.69	56.99	94,814,920	-2.19(-3.70%)
Sep 01, 2011	60.51	61.27	58.84	59.17	104,249,032	-1.30(-2.15%)
Aug 31, 2011	60.93	61.51	59.85	60.47	84,406,384	-0.12(-0.21%)
Aug 30, 2011	59.85	60.99	59.24	60.60	81,423,016	+0.35(+0.58%)
Aug 29, 2011	58.33	60.31	58.30	60.25	63,757,812	+2.72(+4.73%)
Aug 26, 2011	55.99	57.70	54.99	57.53	101,481,992	+1.34(+2.39%)
Aug 25, 2011	58.25	58.51	55.98	56.19	96,973,120	-1.41(-2.46%)
Aug 24, 2011	56.70	57.96	56.20	57.60	81,243,584	+0.84(+1.48%)
Aug 23, 2011	54.49	56.85	53.99	56.76	112,054,184	+2.61(+4.83%)
Aug 22, 2011	55.87	55.93	53.75	54.15	86,752,888	-0.19(-0.35%)
Aug 19, 2011	54.11	56.11	54.02	54.34	119,172,208	-0.97(-1.76%)
Aug 18, 2011	56.65	58.60	54.79	55.31	131,778,752	-3.34(-5.69%)
Aug 17, 2011	59.07	59.53	58.07	58.65	80,237,480	+0.02(+0.03%)
Aug 16, 2011	58.76	59.44	57.98	58.63	95,304,264	-1.10(-1.84%)
Aug 15, 2011	58.75	59.79	58.58	59.73	69,216,992	+1.64(+2.82%)
Aug 12, 2011	58.26	58.77	57.27	58.09	103,889,176	+0.36(+0.62%)
Aug 11, 2011	55.36	58.63	55.00	57.73	146,402,512	+2.78(+5.06%)
Aug 10, 2011	56.06	57.91	54.83	54.95	219,059,152	-2.86(-4.95%)
Aug 09, 2011	59.08	57.95	53.07	57.82	249,697,792	+3.61(+6.66%)
Aug 08, 2011	57.44	59.44	54.17	54.21	204,312,416	-5.17(-8.71%)
Aug 05, 2011	60.43	61.47	57.98	59.37	226,545,056	-1.06(-1.75%)
Aug 04, 2011	63.32	63.44	60.42	60.43	157,238,240	-3.88(-6.03%)
Aug 03, 2011	63.84	64.39	62.33	64.31	138,033,280	+0.42(+0.66%)
Aug 02, 2011	65.69	66.33	63.77	63.89	114,919,224	-2.06(-3.12%)
Aug 01, 2011	67.17	67.42	65.32	65.94	112,275,088	-0.43(-0.65%)
Jul 29, 2011	65.53	66.74	65.04	66.37	112,350,336	-0.08(-0.13%)
Jul 28, 2011	66.56	67.40	66.33	66.46	81,001,576	-0.11(-0.16%)
Jul 27, 2011	68.16	68.18	66.47	66.57	117,151,584	-2.05(-2.98%)
Jul 26, 2011	69.14	69.16	68.43	68.61	62,716,736	-0.52(-0.76%)
Jul 25, 2011	69.11	69.72	68.88	69.14	59,783,180	-0.82(-1.18%)
Jul 22, 2011	70.02	70.14	69.90	69.96	41,495,076	+0.09(+0.13%)
Jul 21, 2011	69.45	70.17	69.29	69.87	76,385,256	+0.63(+0.91%)
Jul 20, 2011	69.38	69.44	68.80	69.24	48,358,368	-0.12(-0.17%)
Jul 19, 2011	68.45	69.43	68.41	69.35	67,231,128	+1.53(+2.26%)
Jul 18, 2011	68.62	68.78	67.42	67.82	68,308,800	-1.11(-1.61%)
Jul 15, 2011	68.76	69.01	68.41	68.93	90,699,216	+0.46(+0.67%)
Jul 14, 2011	69.71	70.06	68.30	68.47	110,156,872	-1.11(-1.59%)
Jul 13, 2011	69.40	70.31	69.27	69.58	95,256,608	+0.62(+0.89%)
Jul 12, 2011	68.99	69.73	68.91	68.96	78,462,936	-0.39(-0.56%)
Jul 11, 2011	69.97	70.36	69.16	69.35	71,783,304	-1.51(-2.13%)
Jul 08, 2011	70.44	70.93	70.19	70.86	74,472,024	-0.43(-0.61%)
Jul 07, 2011	70.93	71.56	70.70	71.29	82,360,904	+1.06(+1.51%)
Jul 06, 2011	69.85	70.35	69.60	70.24	68,583,536	+0.28(+0.40%)
Jul 05, 2011	69.86	70.04	69.53	69.95	57,952,584	+0.33(+0.48%)
Jul 01, 2011	68.62	69.74	68.40	69.62	77,190,616	+1.07(+1.56%)
Jun 30, 2011	68.23	68.76	68.12	68.55	72,367,848	+0.50(+0.73%)
Jun 29, 2011	67.97	68.22	67.43	68.06	82,394,912	+0.32(+0.48%)
Jun 28, 2011	66.92	67.77	66.79	67.73	65,233,684	+1.03(+1.55%)
Jun 27, 2011	66.16	66.83	65.78	66.70	59,410,860	+0.51(+0.78%)
Jun 24, 2011	66.76	66.86	65.80	66.18	89,219,880	-0.34(-0.51%)
Jun 23, 2011	65.51	66.66	64.83	66.52	111,733,200	+0.26(+0.39%)
Jun 22, 2011	66.42	67.15	66.24	66.27	67,420,048	-0.51(-0.77%)
Jun 21, 2011	65.89	66.87	65.75	66.78	91,756,824	+1.42(+2.17%)
Jun 20, 2011	65.27	65.41	65.02	65.36	64,430,520	+0.60(+0.92%)
Jun 17, 2011	65.40	65.51	64.44	64.77	94,049,904	+0.02(+0.03%)
Jun 16, 2011	64.65	65.31	63.94	64.75	98,825,744	+0.15(+0.23%)
Jun 15, 2011	65.08	65.58	64.35	64.60	107,796,752	-1.18(-1.79%)
Jun 14, 2011	64.94	65.97	64.90	65.78	80,517,368	+1.38(+2.15%)
Jun 13, 2011	64.77	65.11	64.04	64.40	72,814,680	-0.18(-0.28%)
Jun 10, 2011	65.22	65.33	64.29	64.58	86,752,488	-1.05(-1.60%)
Jun 09, 2011	65.47	65.99	65.18	65.63	70,621,280	+0.35(+0.53%)
Jun 08, 2011	65.80	66.00	65.17	65.28	81,808,384	-0.74(-1.12%)
Jun 07, 2011	66.27	66.59	65.84	66.02	70,438,144	+0.16(+0.24%)
Jun 06, 2011	66.86	67.12	65.81	65.86	77,031,304	-1.10(-1.64%)
Jun 03, 2011	66.90	67.67	66.81	66.96	92,394,944	-0.08(-0.12%)
May 24, 2011	67.55	67.86	66.92	67.05	72,739,704	-0.32(-0.48%)
May 23, 2011	67.41	67.85	67.25	67.37	61,222,092	-1.23(-1.80%)
May 20, 2011	68.93	69.09	68.13	68.60	67,670,320	-0.51(-0.73%)
May 19, 2011	69.43	69.52	68.49	69.11	63,860,036	+0.15(+0.22%)
May 18, 2011	68.00	68.99	67.89	68.96	65,843,456	+1.04(+1.54%)
May 17, 2011	67.58	68.16	67.39	67.92	92,379,656	-0.22(-0.32%)
May 16, 2011	68.69	69.45	68.07	68.13	83,068,360	-1.01(-1.46%)
May 13, 2011	70.18	70.37	68.94	69.14	90,197,784	-0.98(-1.39%)
May 12, 2011	69.11	70.32	68.70	70.12	96,655,304	+0.61(+0.88%)
May 11, 2011	70.57	70.67	69.17	69.50	98,234,480	-1.31(-1.85%)
May 10, 2011	70.10	70.82	70.01	70.81	53,641,484	+1.07(+1.53%)
May 09, 2011	68.86	69.82	68.75	69.74	55,328,024	+0.80(+1.16%)
May 06, 2011	69.34	69.83	68.59	68.94	92,393,448	+0.36(+0.53%)
May 05, 2011	68.42	69.61	68.23	68.58	110,966,152	-0.31(-0.46%)
May 04, 2011	69.89	69.93	68.49	68.89	78,226,184	-0.90(-1.29%)
May 03, 2011	70.61	70.78	69.31	69.79	67,694,912	-0.89(-1.26%)
May 02, 2011	70.80	70.81	70.61	70.69	59,150,560	-0.84(-1.17%)
Apr 29, 2011	71.36	71.76	71.14	71.52	49,556,488	+0.26(+0.36%)
Apr 28, 2011	70.87	71.62	70.80	71.27	52,503,380	+0.32(+0.46%)
Apr 27, 2011	70.56	71.01	70.28	70.95	53,967,852	+0.42(+0.60%)
Apr 26, 2011	69.98	70.93	69.84	70.52	64,209,880	+0.70(+1.00%)
Apr 25, 2011	69.90	69.98	69.36	69.83	28,323,442	-0.09(-0.13%)
Apr 21, 2011	69.83	69.94	69.32	69.92	36,698,708	+0.51(+0.74%)
Apr 20, 2011	69.13	69.46	68.93	69.41	56,874,972	+1.39(+2.05%)
Apr 19, 2011	68.23	68.47	67.62	68.01	38,626,752	+0.02(+0.02%)
Apr 18, 2011	68.10	68.11	67.42	68.00	70,795,376	-1.14(-1.65%)
Apr 15, 2011	68.44	69.14	68.11	69.14	64,866,952	+0.73(+1.07%)
Apr 14, 2011	67.55	68.48	67.43	68.41	70,704,968	+0.31(+0.46%)
Apr 13, 2011	68.43	68.56	67.62	68.10	97,174,488	+0.09(+0.13%)
Apr 12, 2011	68.54	68.76	67.93	68.01	70,183,160	-0.90(-1.31%)
Apr 11, 2011	69.56	69.78	68.64	68.91	50,472,192	-0.62(-0.89%)
Apr 08, 2011	70.58	70.67	69.21	69.53	76,884,616	-0.74(-1.05%)
Apr 07, 2011	70.75	71.02	70.06	70.27	83,884,760	-0.42(-0.60%)
Apr 06, 2011	70.90	71.10	70.30	70.69	71,314,048	+0.16(+0.22%)
Apr 05, 2011	70.11	70.99	69.98	70.53	54,916,728	+0.38(+0.54%)
Apr 04, 2011	70.18	70.35	69.99	70.15	51,016,824	+0.16(+0.22%)
Apr 01, 2011	70.18	70.39	69.75	69.99	59,408,128	+0.31(+0.44%)
Mar 31, 2011	69.38	69.79	69.30	69.69	50,277,364	+0.24(+0.35%)
Mar 30, 2011	69.45	69.45	69.45	69.45	50,912,412	+0.89(+1.29%)
Mar 29, 2011	67.96	68.63	67.54	68.56	49,459,656	+0.64(+0.94%)
Mar 28, 2011	68.30	68.52	67.87	67.92	51,700,292	-0.15(-0.22%)
Mar 25, 2011	67.87	68.77	67.52	68.07	94,470,960	+0.59(+0.87%)
Mar 24, 2011	67.47	67.72	66.85	67.48	63,860,580	+0.58(+0.86%)
Mar 23, 2011	66.55	67.11	65.86	66.91	70,333,784	+0.16(+0.25%)
Mar 22, 2011	67.16	67.30	66.54	66.74	63,508,560	-0.31(-0.47%)
Mar 21, 2011	66.88	67.07	66.61	67.06	61,380,440	+1.52(+2.32%)
Mar 18, 2011	64.68	65.65	65.22	65.54	84,937,544	+0.86(+1.33%)
Mar 17, 2011	65.43	65.52	64.68	64.68	77,581,424	+0.14(+0.22%)
Mar 16, 2011	64.90	65.69	64.14	64.54	152,782,032	-0.65(-1.00%)
Mar 15, 2011	64.92	65.71	64.84	65.19	102,902,792	-0.59(-0.89%)
Mar 14, 2011	65.44	66.26	65.09	65.78	72,941,616	-0.35(-0.54%)
Mar 11, 2011	65.44	66.56	65.39	66.13	100,921,928	+0.17(+0.26%)
Mar 10, 2011	66.81	66.83	65.74	65.96	130,521,648	-1.74(-2.57%)
Mar 09, 2011	67.84	68.11	67.43	67.70	62,112,264	-0.27(-0.40%)
Mar 08, 2011	66.94	68.30	66.44	67.97	82,156,896	+1.09(+1.63%)
Mar 07, 2011	68.26	68.31	66.32	66.88	110,066,992	-1.11(-1.64%)
Mar 04, 2011	68.29	68.33	67.35	68.00	73,892,416	-0.30(-0.43%)
Mar 03, 2011	67.44	68.48	66.83	68.29	95,705,992	+1.52(+2.27%)
Mar 02, 2011	66.42	67.11	66.18	66.78	74,044,176	+0.28(+0.42%)
Mar 01, 2011	68.11	68.16	66.27	66.50	85,893,872	-1.36(-2.00%)
Feb 28, 2011	68.17	68.33	67.30	67.86	60,463,176	+0.07(+0.11%)
Feb 25, 2011	66.56	67.81	66.51	67.78	71,007,144	+1.54(+2.32%)
Feb 24, 2011	65.83	66.58	65.46	66.25	103,217,168	+0.42(+0.64%)
Feb 23, 2011	67.11	67.17	65.40	65.83	110,613,120	-1.15(-1.72%)
Feb 22, 2011	68.75	68.48	66.88	66.98	82,875,200	-1.77(-2.57%)
Feb 18, 2011	68.83	69.09	68.49	68.75	47,907,196	+0.07(+0.11%)
Feb 17, 2011	68.13	68.88	68.01	68.67	42,302,164	+0.48(+0.70%)
Feb 16, 2011	67.81	68.31	67.78	68.20	46,416,460	+0.55(+0.81%)
Feb 15, 2011	67.86	68.04	67.49	67.65	52,022,448	-0.39(-0.57%)
Feb 14, 2011	67.72	68.14	67.68	68.04	44,532,512	+0.35(+0.51%)
Feb 11, 2011	66.72	67.72	66.64	67.69	46,784,380	+0.73(+1.08%)
Feb 10, 2011	66.26	67.05	66.18	66.97	58,196,516	+0.26(+0.40%)
Feb 09, 2011	66.82	67.06	66.33	66.70	52,483,520	-0.30(-0.44%)
Feb 08, 2011	66.53	67.03	66.27	67.00	45,524,448	+0.47(+0.71%)
Feb 07, 2011	65.97	67.02	65.91	66.53	49,508,684	+0.65(+0.99%)
Feb 04, 2011	65.65	65.96	65.36	65.88	47,935,068	+0.12(+0.18%)
Feb 03, 2011	65.48	65.86	64.75	65.76	49,897,884	+0.23(+0.35%)
Feb 02, 2011	65.65	66.09	65.51	65.53	48,420,196	-0.25(-0.38%)
Feb 01, 2011	64.81	65.99	64.64	65.78	70,060,728	+1.48(+2.31%)
Jan 31, 2011	64.23	64.75	63.72	64.29	64,578,800	+0.45(+0.70%)
Jan 28, 2011	65.42	65.53	63.78	63.85	110,353,824	-1.60(-2.44%)
Jan 27, 2011	65.26	65.71	64.94	65.45	58,384,600	+0.19(+0.29%)
Jan 26, 2011	64.33	65.47	64.13	65.26	79,889,640	+1.02(+1.59%)
Jan 25, 2011	63.77	64.25	63.47	64.24	57,000,924	+0.10(+0.15%)
Jan 24, 2011	63.68	64.39	63.58	64.14	58,368,168	+0.47(+0.74%)
Jan 21, 2011	64.51	64.53	63.61	63.67	68,716,376	-0.43(-0.67%)
Jan 20, 2011	64.45	64.78	63.79	64.10	96,542,144	-0.68(-1.04%)
Jan 19, 2011	66.45	66.56	64.63	64.77	85,707,928	-1.71(-2.57%)
Jan 18, 2011	66.22	66.50	65.88	66.48	45,835,884	+0.05(+0.07%)
Jan 14, 2011	65.87	66.55	65.73	66.43	46,118,524	+0.49(+0.75%)
Jan 13, 2011	65.98	66.23	65.63	65.94	35,993,312	-0.02(-0.04%)
Jan 12, 2011	65.94	66.09	65.58	65.96	46,607,884	+0.56(+0.86%)
Jan 11, 2011	65.46	65.72	65.05	65.40	51,078,584	+0.26(+0.41%)
Jan 10, 2011	64.53	65.40	64.02	65.14	66,707,300	+0.37(+0.57%)
Jan 07, 2011	65.36	65.52	63.87	64.76	72,134,104	-0.37(-0.57%)
Jan 06, 2011	65.44	65.60	64.87	65.14	47,759,272	-0.31(-0.47%)
Jan 05, 2011	64.67	65.46	64.43	65.44	57,159,040	+0.76(+1.17%)
Jan 04, 2011	65.85	65.90	63.98	64.68	93,972,152	-0.97(-1.48%)
Jan 03, 2011	65.11	66.00	64.94	65.65	59,246,796	+1.12(+1.74%)
Dec 31, 2010	64.89	65.06	64.48	64.53	40,401,516	-0.43(-0.66%)
Dec 30, 2010	65.03	65.34	64.96	64.96	46,068,112	-0.12(-0.19%)
Dec 29, 2010	65.04	65.18	64.95	65.09	21,991,534	+0.14(+0.22%)
Dec 28, 2010	65.25	65.29	64.76	64.95	31,313,736	-0.18(-0.28%)
Dec 27, 2010	64.72	65.24	64.59	65.13	19,119,912	+0.20(+0.30%)
Dec 23, 2010	65.13	65.26	64.84	64.93	30,602,580	-0.08(-0.13%)
Dec 22, 2010	65.18	65.31	64.93	65.01	36,144,304	+0.28(+0.42%)
Dec 21, 2010	64.29	64.80	64.24	64.74	36,907,212	+0.71(+1.11%)
Dec 20, 2010	64.01	64.42	63.70	64.02	52,231,904	+0.25(+0.40%)
Dec 17, 2010	63.64	63.89	63.17	63.77	49,381,900	+0.20(+0.31%)
Dec 16, 2010	63.08	63.73	62.82	63.57	70,866,984	+0.58(+0.92%)
Dec 15, 2010	63.14	63.80	62.87	62.99	63,595,776	-0.20(-0.31%)
Dec 14, 2010	63.52	63.53	63.08	63.19	73,393,536	-0.03(-0.05%)
Dec 13, 2010	63.80	63.91	63.20	63.22	52,643,804	-0.32(-0.51%)
Dec 10, 2010	62.98	63.71	62.75	63.55	52,990,476	+0.78(+1.24%)
Dec 09, 2010	63.00	63.00	62.51	62.77	60,417,728	+0.21(+0.34%)
Dec 08, 2010	62.73	62.95	62.42	62.55	49,398,444	-0.04(-0.07%)
Dec 07, 2010	62.99	63.13	62.45	62.59	81,688,072	+0.77(+1.25%)
Dec 06, 2010	61.83	62.41	61.71	61.82	44,189,240	-0.03(-0.05%)
Dec 03, 2010	61.16	62.04	61.11	61.85	44,717,488	+0.44(+0.72%)
Dec 02, 2010	60.87	61.54	60.78	61.41	52,033,244	+0.61(+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.