USA ESG Select Ishares MSCI ETF (NY: SUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.35	15.55	15.35	15.50	85,895	+0.27(+1.78%)
Dec 30, 2008	14.98	15.23	14.96	15.23	47,764	+0.30(+2.00%)
Dec 29, 2008	14.95	14.95	14.69	14.93	19,797	-0.02(-0.11%)
Dec 26, 2008	14.93	14.99	14.88	14.95	38,442	+0.09(+0.60%)
Dec 24, 2008	14.94	14.94	14.77	14.86	47,631	+0.05(+0.36%)
Dec 23, 2008	15.02	15.09	14.78	14.80	57,104	-0.28(-1.82%)
Dec 22, 2008	15.29	15.29	14.91	15.08	32,884	-0.35(-2.24%)
Dec 19, 2008	15.50	15.65	15.31	15.43	89,376	+0.05(+0.33%)
Dec 18, 2008	15.74	15.74	15.37	15.38	32,353	-0.23(-1.48%)
Dec 17, 2008	15.59	15.84	15.50	15.61	34,046	-0.08(-0.52%)
Dec 16, 2008	14.99	15.75	14.99	15.69	69,356	+0.72(+4.84%)
Dec 15, 2008	15.17	15.17	14.82	14.96	84,249	-0.09(-0.59%)
Dec 12, 2008	14.62	15.13	14.62	15.05	46,526	+0.11(+0.76%)
Dec 11, 2008	15.32	15.52	14.91	14.94	35,497	-0.53(-3.43%)
Dec 10, 2008	15.46	15.61	15.24	15.47	67,272	+0.14(+0.90%)
Dec 09, 2008	15.59	15.77	15.28	15.33	50,709	-0.36(-2.32%)
Dec 08, 2008	15.67	15.71	15.54	15.69	58,555	+0.53(+3.49%)
Dec 05, 2008	14.23	15.18	14.23	15.16	22,474	+0.70(+4.81%)
Dec 04, 2008	15.00	15.07	14.47	14.47	97,205	-0.61(-4.05%)
Dec 03, 2008	14.49	15.08	14.49	15.08	78,483	+0.50(+3.41%)
Dec 02, 2008	14.30	14.69	14.21	14.58	125,254	+0.46(+3.26%)
Dec 01, 2008	15.13	15.13	14.12	14.12	92,444	-1.31(-8.51%)
Nov 28, 2008	15.30	15.44	15.30	15.44	7,891	+0.16(+1.03%)
Nov 26, 2008	14.52	15.39	14.52	15.28	74,256	+0.43(+2.89%)
Nov 25, 2008	14.97	15.06	14.56	14.85	85,099	+0.11(+0.77%)
Nov 24, 2008	14.37	14.99	14.37	14.74	98,276	+0.95(+6.90%)
Nov 21, 2008	13.55	13.79	13.03	13.79	142,226	+0.64(+4.83%)
Nov 20, 2008	14.03	14.15	13.15	13.15	106,743	-1.01(-7.11%)
Nov 19, 2008	15.08	15.08	14.16	14.16	42,778	-0.78(-5.25%)
Nov 18, 2008	14.74	15.01	14.54	14.94	118,397	-0.01(-0.05%)
Nov 17, 2008	15.03	15.27	14.85	14.95	38,120	-0.53(-3.45%)
Nov 14, 2008	15.63	15.98	15.19	15.48	62,261	-0.27(-1.72%)
Nov 13, 2008	14.85	15.76	14.53	15.76	33,248	+0.87(+5.87%)
Nov 12, 2008	15.22	15.22	14.83	14.88	7,933	-0.74(-4.71%)
Nov 11, 2008	15.48	15.82	15.37	15.62	29,139	-0.33(-2.08%)
Nov 10, 2008	16.43	16.43	15.80	15.95	18,763	-0.07(-0.45%)
Nov 07, 2008	15.99	16.14	15.84	16.02	13,562	+0.29(+1.81%)
Nov 06, 2008	16.53	16.59	15.74	15.74	33,164	-0.98(-5.87%)
Nov 05, 2008	17.11	17.26	16.72	16.72	44,286	-0.72(-4.15%)
Nov 04, 2008	17.14	17.48	17.14	17.44	28,353	+0.61(+3.65%)
Nov 03, 2008	16.99	17.03	16.82	16.83	159,941	+0.09(+0.56%)
Oct 31, 2008	16.56	17.08	16.56	16.73	48,264	+0.06(+0.39%)
Oct 30, 2008	17.04	17.04	16.28	16.67	62,197	+0.23(+1.38%)
Oct 29, 2008	16.13	16.88	16.13	16.44	69,576	+0.30(+1.88%)
Oct 28, 2008	15.14	16.14	14.87	16.14	29,992	+1.27(+8.54%)
Oct 27, 2008	15.06	15.61	14.87	14.87	49,218	-0.67(-4.32%)
Oct 24, 2008	15.12	15.60	15.08	15.54	84,419	-0.20(-1.28%)
Oct 23, 2008	15.97	16.13	15.10	15.74	56,491	+0.16(+1.04%)
Oct 22, 2008	16.23	16.28	15.39	15.58	26,711	-1.13(-6.75%)
Oct 21, 2008	17.06	17.15	16.71	16.71	11,142	-0.34(-1.99%)
Oct 20, 2008	16.72	17.07	16.52	17.05	57,161	+0.55(+3.33%)
Oct 17, 2008	15.96	17.20	15.96	16.50	57,463	+0.27(+1.65%)
Oct 16, 2008	16.28	16.41	15.31	16.23	21,851	-0.37(-2.22%)
Oct 15, 2008	17.03	17.03	16.37	16.60	33,651	-0.95(-5.40%)
Oct 14, 2008	18.53	18.77	17.09	17.55	31,275	+0.24(+1.41%)
Oct 13, 2008	16.79	17.30	16.69	17.30	91,489	+1.40(+8.77%)
Oct 10, 2008	15.04	16.24	14.62	15.91	98,817	-0.16(-0.98%)
Oct 09, 2008	17.43	17.43	15.97	16.07	16,835	-1.36(-7.78%)
Oct 08, 2008	17.10	17.87	17.05	17.42	20,237	-0.41(-2.29%)
Oct 07, 2008	18.09	18.59	17.79	17.83	38,400	-0.80(-4.30%)
Oct 06, 2008	18.42	18.76	17.75	18.63	21,982	-0.65(-3.39%)
Oct 03, 2008	20.06	20.15	19.29	19.29	23,374	-0.26(-1.34%)
Oct 02, 2008	20.06	20.06	19.55	19.55	36,415	-0.76(-3.74%)
Oct 01, 2008	20.27	20.63	20.08	20.31	117,415	-0.17(-0.83%)
Sep 30, 2008	19.79	20.48	19.79	20.48	17,384	+0.51(+2.53%)
Sep 29, 2008	20.37	20.62	19.72	19.97	23,619	-1.17(-5.53%)
Sep 26, 2008	20.97	21.19	20.81	21.14	0	+0.08(+0.38%)
Sep 25, 2008	21.11	21.38	20.92	21.06	20,627	+0.34(+1.66%)
Sep 24, 2008	20.90	20.93	20.72	20.72	22,383	-0.24(-1.14%)
Sep 23, 2008	21.64	21.64	20.96	20.96	28,654	-0.44(-2.05%)
Sep 22, 2008	21.72	21.72	21.19	21.40	74,063	-0.56(-2.55%)
Sep 19, 2008	21.09	22.50	21.09	21.96	0	+0.73(+3.43%)
Sep 18, 2008	20.87	21.25	20.12	21.23	92,911	+0.63(+3.04%)
Sep 17, 2008	20.86	21.01	20.59	20.60	20,575	-0.55(-2.62%)
Sep 16, 2008	20.64	21.37	19.98	21.16	40,452	+0.12(+0.58%)
Sep 15, 2008	21.17	21.56	21.03	21.03	40,790	-0.74(-3.40%)
Sep 12, 2008	21.70	21.88	21.64	21.77	18,664	+0.15(+0.69%)
Sep 11, 2008	21.17	21.63	21.17	21.62	18,442	+0.12(+0.55%)
Sep 10, 2008	21.46	21.63	21.33	21.51	21,816	+0.13(+0.59%)
Sep 09, 2008	21.71	21.80	21.37	21.38	225,545	-0.40(-1.84%)
Sep 08, 2008	22.54	22.54	21.66	21.78	17,713	+0.25(+1.17%)
Sep 05, 2008	21.28	21.58	21.14	21.53	0	+0.04(+0.17%)
Sep 04, 2008	21.86	21.86	21.48	21.50	10,580	-0.51(-2.30%)
Sep 03, 2008	22.07	22.09	21.86	22.00	21,470	-0.04(-0.17%)
Sep 02, 2008	22.92	22.92	22.01	22.04	13,498	-0.18(-0.81%)
Aug 29, 2008	22.37	22.37	22.14	22.22	9,888	-0.13(-0.59%)
Aug 28, 2008	22.23	22.38	22.22	22.35	14,061	+0.26(+1.17%)
Aug 27, 2008	21.98	22.15	21.96	22.09	54,981	+0.19(+0.89%)
Aug 26, 2008	21.90	21.99	21.84	21.90	7,475	-0.06(-0.27%)
Aug 25, 2008	22.06	22.06	21.91	21.95	3,001	-0.36(-1.62%)
Aug 22, 2008	22.10	22.32	22.10	22.32	10,692	+0.23(+1.06%)
Aug 21, 2008	21.88	22.08	21.88	22.08	16,012	+0.07(+0.33%)
Aug 20, 2008	21.93	22.08	21.85	22.01	13,535	+0.12(+0.54%)
Aug 19, 2008	21.98	21.98	21.86	21.89	13,604	-0.20(-0.92%)
Aug 18, 2008	22.37	22.57	22.09	22.09	7,384	-0.36(-1.60%)
Aug 15, 2008	22.46	22.53	22.42	22.45	0	+0.06(+0.25%)
Aug 14, 2008	22.08	22.51	22.08	22.40	19,752	+0.08(+0.34%)
Aug 13, 2008	22.24	22.32	22.10	22.32	9,574	-0.01(-0.04%)
Aug 12, 2008	22.42	22.52	22.33	22.33	12,504	-0.14(-0.61%)
Aug 11, 2008	22.41	22.63	22.40	22.47	8,719	+0.11(+0.51%)
Aug 08, 2008	21.90	22.35	21.90	22.35	6,442	+0.50(+2.30%)
Aug 07, 2008	22.16	22.16	21.85	21.85	80,026	-0.42(-1.88%)
Aug 06, 2008	22.05	22.30	22.05	22.27	8,187	+0.19(+0.84%)
Aug 05, 2008	21.84	22.09	21.81	22.08	16,810	+0.36(+1.65%)
Aug 04, 2008	21.59	21.73	21.55	21.73	7,846	+0.01(+0.06%)
Aug 01, 2008	21.65	21.76	21.60	21.71	10,642	-0.05(-0.24%)
Jul 31, 2008	21.84	22.04	21.76	21.77	9,690	-0.15(-0.70%)
Jul 30, 2008	21.85	21.98	21.75	21.92	11,891	+0.34(+1.59%)
Jul 29, 2008	21.58	21.58	21.34	21.58	23,090	+0.24(+1.12%)
Jul 28, 2008	21.57	21.58	21.34	21.34	3,792	-0.14(-0.64%)
Jul 25, 2008	21.57	21.62	21.47	21.48	21,715	-0.10(-0.46%)
Jul 24, 2008	21.90	21.90	21.57	21.57	88,755	-0.44(-2.01%)
Jul 23, 2008	21.81	22.16	21.81	22.02	34,659	+0.18(+0.83%)
Jul 22, 2008	21.48	21.84	21.39	21.84	23,774	+0.23(+1.07%)
Jul 21, 2008	21.69	21.70	21.58	21.60	53,079	+0.02(+0.09%)
Jul 18, 2008	21.57	21.69	21.53	21.58	38,597	-0.04(-0.18%)
Jul 17, 2008	21.56	21.62	21.27	21.62	58,367	+0.41(+1.92%)
Jul 16, 2008	20.90	21.22	20.83	21.22	31,641	+0.35(+1.69%)
Jul 15, 2008	20.59	21.13	20.57	20.86	37,455	-0.10(-0.46%)
Jul 14, 2008	21.49	21.49	20.96	20.96	27,891	-0.31(-1.46%)
Jul 11, 2008	21.21	21.58	20.93	21.27	35,339	+0.00(+0.00%)
Jul 10, 2008	21.35	21.47	21.24	21.27	17,967	+0.10(+0.48%)
Jul 09, 2008	21.58	21.66	21.15	21.17	12,558	-0.35(-1.63%)
Jul 08, 2008	21.14	21.52	21.08	21.52	45,376	+0.29(+1.37%)
Jul 07, 2008	21.47	21.58	21.02	21.23	59,398	-0.19(-0.89%)
Jul 04, 2008	21.65	21.65	21.28	21.42	20,739	+0.00(+0.00%)
Jul 03, 2008	21.65	21.65	21.28	21.42	20,739	-0.02(-0.09%)
Jul 02, 2008	21.90	21.93	21.44	21.44	11,354	-0.36(-1.67%)
Jul 01, 2008	21.43	21.81	21.39	21.81	12,464	+0.10(+0.45%)
Jun 30, 2008	21.80	21.80	21.71	21.71	3,144	-0.07(-0.32%)
Jun 27, 2008	21.80	21.80	21.68	21.78	19,725	-0.07(-0.31%)
Jun 26, 2008	22.16	22.17	21.85	21.85	24,340	-0.63(-2.79%)
Jun 25, 2008	22.46	22.47	22.46	22.47	7,873	+0.03(+0.14%)
Jun 24, 2008	22.49	22.64	22.38	22.44	17,211	-0.14(-0.63%)
Jun 23, 2008	22.65	22.65	22.51	22.58	14,326	-0.02(-0.07%)
Jun 20, 2008	22.70	22.70	22.54	22.60	8,002	-0.37(-1.62%)
Jun 19, 2008	22.86	23.03	22.78	22.97	8,046	+0.07(+0.32%)
Jun 18, 2008	22.93	22.98	22.87	22.90	9,881	-0.20(-0.86%)
Jun 17, 2008	23.22	23.23	23.10	23.10	15,376	-0.13(-0.57%)
Jun 16, 2008	23.13	23.29	23.13	23.23	12,138	+0.06(+0.28%)
Jun 13, 2008	23.14	23.17	23.00	23.17	21,505	+0.31(+1.37%)
Jun 12, 2008	22.98	23.02	22.82	22.85	13,320	+0.09(+0.40%)
Jun 11, 2008	23.01	23.01	22.76	22.76	4,432	-0.35(-1.52%)
Jun 10, 2008	23.13	23.18	23.08	23.11	31,952	-0.04(-0.17%)
Jun 09, 2008	23.19	23.20	22.96	23.15	10,306	-0.02(-0.09%)
Jun 06, 2008	23.65	23.65	23.15	23.18	14,150	-0.58(-2.45%)
Jun 05, 2008	23.44	23.76	23.44	23.76	9,643	+0.36(+1.53%)
Jun 04, 2008	23.34	23.44	23.33	23.40	14,608	+0.00(+0.00%)
Jun 03, 2008	23.56	23.56	23.26	23.40	18,781	-0.08(-0.36%)
Jun 02, 2008	23.59	23.59	23.37	23.49	56,597	-0.20(-0.85%)
May 30, 2008	23.68	23.74	23.66	23.69	6,274	+0.03(+0.12%)
May 29, 2008	23.73	23.73	23.66	23.66	1,681	+0.25(+1.07%)
May 28, 2008	23.35	23.41	23.32	23.41	5,485	+0.06(+0.24%)
May 27, 2008	23.24	23.36	23.24	23.35	28,034	+0.17(+0.75%)
May 26, 2008	23.27	23.27	23.12	23.18	0	+0.00(+0.00%)
May 23, 2008	23.27	23.27	23.12	23.18	3,735	-0.28(-1.17%)
May 22, 2008	23.47	23.55	23.42	23.45	12,192	+0.02(+0.07%)
May 21, 2008	23.85	23.85	23.40	23.44	33,062	-0.36(-1.50%)
May 20, 2008	23.84	23.84	23.74	23.79	9,569	-0.19(-0.78%)
May 19, 2008	24.09	24.17	23.97	23.98	5,055	+0.03(+0.12%)
May 16, 2008	23.97	23.97	23.87	23.95	9,292	-0.04(-0.17%)
May 15, 2008	23.69	23.99	23.69	23.99	3,614	+0.30(+1.26%)
May 14, 2008	23.83	23.89	23.69	23.69	15,475	+0.12(+0.52%)
May 13, 2008	23.57	23.60	23.49	23.57	3,461	-0.04(-0.15%)
May 12, 2008	23.34	23.61	23.34	23.61	10,474	+0.24(+1.02%)
May 09, 2008	23.39	23.43	23.29	23.37	6,395	-0.08(-0.36%)
May 08, 2008	23.52	23.52	23.43	23.45	18,949	+0.03(+0.12%)
May 07, 2008	23.85	23.85	23.42	23.42	14,081	-0.37(-1.55%)
May 06, 2008	23.53	23.85	23.50	23.79	2,086	+0.17(+0.72%)
May 05, 2008	23.61	23.72	23.61	23.62	11,470	-0.10(-0.41%)
May 02, 2008	23.87	23.87	23.61	23.72	19,255	+0.12(+0.50%)
May 01, 2008	23.33	23.61	23.33	23.60	6,830	+0.40(+1.71%)
Apr 30, 2008	23.40	23.48	23.21	23.21	68,800	-0.10(-0.42%)
Apr 29, 2008	23.40	23.40	23.30	23.30	44,681	-0.19(-0.79%)
Apr 28, 2008	23.49	23.51	23.43	23.49	10,254	+0.09(+0.38%)
Apr 25, 2008	23.42	23.45	23.25	23.40	19,478	+0.07(+0.31%)
Apr 24, 2008	23.25	23.44	23.16	23.33	17,886	+0.10(+0.44%)
Apr 23, 2008	23.29	23.31	23.13	23.23	19,364	+0.03(+0.12%)
Apr 22, 2008	23.32	23.32	23.04	23.20	11,767	-0.20(-0.86%)
Apr 21, 2008	23.33	23.40	23.33	23.40	2,768	-0.02(-0.09%)
Apr 18, 2008	23.50	23.56	23.42	23.42	5,760	+0.33(+1.44%)
Apr 17, 2008	23.09	23.12	22.95	23.09	14,978	-0.00(-0.02%)
Apr 16, 2008	22.77	23.09	22.77	23.09	16,971	+0.51(+2.26%)
Apr 15, 2008	22.68	22.68	22.44	22.58	11,891	+0.03(+0.15%)
Apr 14, 2008	22.64	22.65	22.54	22.55	9,134	-0.09(-0.38%)
Apr 11, 2008	22.78	22.78	22.60	22.63	6,674	-0.36(-1.57%)
Apr 10, 2008	22.87	23.12	22.87	22.99	17,127	+0.07(+0.30%)
Apr 09, 2008	23.00	23.00	22.92	22.92	741	-0.15(-0.67%)
Apr 08, 2008	23.11	23.14	23.04	23.08	19,777	-0.14(-0.62%)
Apr 07, 2008	23.46	23.46	23.20	23.22	16,316	+0.03(+0.13%)
Apr 04, 2008	23.08	23.33	23.08	23.19	36,835	+0.03(+0.12%)
Apr 03, 2008	22.98	23.20	22.98	23.16	7,910	+0.06(+0.28%)
Apr 02, 2008	23.23	23.26	23.06	23.10	20,766	-0.03(-0.14%)
Apr 01, 2008	22.79	23.13	22.77	23.13	26,204	+0.70(+3.10%)
Mar 31, 2008	22.38	22.46	22.33	22.43	71,445	+0.15(+0.69%)
Mar 28, 2008	22.62	22.62	22.28	22.28	17,552	-0.24(-1.08%)
Mar 27, 2008	22.71	22.76	22.52	22.52	20,766	-0.22(-0.98%)
Mar 26, 2008	22.78	22.82	22.66	22.75	34,857	-0.17(-0.76%)
Mar 25, 2008	22.77	22.94	22.77	22.92	26,946	-0.03(-0.12%)
Mar 24, 2008	22.86	23.06	22.86	22.95	18,788	+0.35(+1.56%)
Mar 21, 2008	22.33	22.60	22.33	22.60	1,483	+0.00(+0.00%)
Mar 20, 2008	22.33	22.60	22.33	22.60	1,483	+0.33(+1.50%)
Mar 19, 2008	22.80	22.80	22.24	22.26	37,824	-0.36(-1.58%)
Mar 18, 2008	22.24	22.62	22.22	22.62	69,220	+0.75(+3.42%)
Mar 17, 2008	21.63	21.98	21.63	21.87	27,688	-0.17(-0.75%)
Mar 14, 2008	22.58	22.58	21.82	22.04	45,982	-0.38(-1.70%)
Mar 13, 2008	21.95	22.46	21.89	22.42	55,129	+0.14(+0.64%)
Mar 12, 2008	22.58	22.66	22.28	22.28	3,213	-0.08(-0.38%)
Mar 11, 2008	22.07	22.39	21.88	22.36	18,788	+0.69(+3.17%)
Mar 10, 2008	21.93	21.97	21.67	21.67	80,184	-0.24(-1.11%)
Mar 07, 2008	21.98	22.21	21.78	21.92	15,750	-0.30(-1.36%)
Mar 06, 2008	22.42	22.42	22.22	22.22	19,591	-0.30(-1.34%)
Mar 05, 2008	22.54	22.67	22.35	22.52	58,343	+0.13(+0.58%)
Mar 04, 2008	22.32	22.40	22.13	22.39	52,657	-0.07(-0.31%)
Mar 03, 2008	22.36	22.48	22.30	22.46	32,632	-0.00(-0.02%)
Feb 29, 2008	22.84	22.86	22.38	22.46	21,755	-0.56(-2.42%)
Feb 28, 2008	23.04	23.10	22.98	23.02	3,461	-0.19(-0.80%)
Feb 27, 2008	23.15	23.34	23.15	23.21	11,371	-0.06(-0.24%)
Feb 26, 2008	23.03	23.28	22.98	23.26	20,024	+0.16(+0.68%)
Feb 25, 2008	22.80	23.11	22.79	23.11	104,572	+0.08(+0.33%)
Feb 22, 2008	22.72	23.03	22.42	23.03	24,227	+0.38(+1.70%)
Feb 21, 2008	22.94	22.98	22.64	22.64	14,338	-0.22(-0.96%)
Feb 20, 2008	22.55	22.94	22.55	22.86	39,554	+0.18(+0.78%)
Feb 19, 2008	22.90	22.90	22.68	22.68	7,169	-0.00(-0.02%)
Feb 18, 2008	22.59	22.69	22.55	22.69	0	+0.00(+0.00%)
Feb 15, 2008	22.59	22.69	22.55	22.69	24,968	-0.04(-0.16%)
Feb 14, 2008	22.94	22.97	22.68	22.73	35,599	-0.28(-1.21%)
Feb 13, 2008	22.88	23.06	22.88	23.00	5,438	+0.38(+1.70%)
Feb 12, 2008	22.70	22.81	22.61	22.62	20,271	+0.11(+0.50%)
Feb 11, 2008	22.30	22.51	22.20	22.51	15,327	+0.26(+1.16%)
Feb 08, 2008	22.38	22.38	22.24	22.25	26,452	-0.12(-0.53%)
Feb 07, 2008	22.15	22.40	22.14	22.37	8,405	+0.12(+0.55%)
Feb 06, 2008	22.47	22.52	22.24	22.24	7,910	-0.14(-0.63%)
Feb 05, 2008	22.65	22.71	22.39	22.39	30,160	-0.67(-2.91%)
Feb 04, 2008	23.25	23.25	23.02	23.06	44,251	-0.24(-1.02%)
Feb 01, 2008	23.03	23.30	23.03	23.30	12,855	+0.38(+1.64%)
Jan 31, 2008	22.31	22.98	22.29	22.92	26,452	+0.32(+1.40%)
Jan 30, 2008	22.66	22.94	22.47	22.60	28,182	-0.06(-0.27%)
Jan 29, 2008	22.60	22.71	22.50	22.66	40,049	+0.15(+0.68%)
Jan 28, 2008	22.09	22.52	22.09	22.51	8,405	+0.40(+1.83%)
Jan 25, 2008	22.71	22.72	22.07	22.11	7,910	-0.39(-1.73%)
Jan 24, 2008	22.33	22.49	22.31	22.49	17,552	+0.29(+1.29%)
Jan 23, 2008	21.54	22.24	21.30	22.21	87,267	+0.44(+2.03%)
Jan 22, 2008	21.03	21.92	20.97	21.77	89,739	-0.29(-1.32%)
Jan 21, 2008	22.32	22.32	21.86	22.06	0	+0.00(+0.00%)
Jan 18, 2008	22.32	22.32	21.86	22.06	11,619	-0.06(-0.27%)
Jan 17, 2008	22.79	22.81	22.10	22.12	52,904	-0.68(-3.00%)
Jan 16, 2008	22.84	23.07	22.65	22.80	9,147	-0.14(-0.62%)
Jan 15, 2008	23.24	23.24	22.91	22.94	41,779	-0.54(-2.29%)
Jan 14, 2008	23.38	23.51	23.35	23.48	40,790	+0.26(+1.13%)
Jan 11, 2008	23.39	23.39	23.16	23.22	3,213	-0.40(-1.68%)
Jan 10, 2008	23.25	23.74	23.25	23.61	44,746	+0.27(+1.16%)
Jan 09, 2008	23.11	23.38	22.95	23.34	24,227	+0.24(+1.03%)
Jan 08, 2008	23.70	23.75	23.11	23.11	18,541	-0.42(-1.79%)
Jan 07, 2008	23.55	23.65	23.31	23.53	25,957	+0.06(+0.28%)
Jan 04, 2008	23.85	23.85	23.46	23.46	112,236	-0.59(-2.47%)
Jan 03, 2008	24.24	24.24	24.06	24.06	17,552	-0.07(-0.29%)
Jan 02, 2008	24.54	25.01	24.10	24.12	16,069	-0.48(-1.94%)

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.