S&P Smallcap Ishares Core ETF (NY: IJR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.29	31.43	31.20	31.31	2,097,273	+0.07(+0.24%)
Apr 28, 2011	31.08	31.38	31.06	31.23	2,219,815	+0.07(+0.24%)
Apr 27, 2011	30.90	31.18	30.86	31.16	2,609,814	+0.29(+0.94%)
Apr 26, 2011	30.60	31.01	30.54	30.87	2,388,726	+0.35(+1.16%)
Apr 25, 2011	30.56	30.60	30.34	30.51	980,511	-0.06(-0.19%)
Apr 21, 2011	30.57	30.59	30.36	30.57	1,741,153	+0.21(+0.68%)
Apr 20, 2011	29.78	30.37	30.16	30.36	1,621,889	+0.58(+1.96%)
Apr 19, 2011	29.90	29.98	29.61	29.78	1,733,956	-0.02(-0.07%)
Apr 18, 2011	29.75	29.87	29.55	29.80	2,955,357	-0.44(-1.47%)
Apr 15, 2011	29.93	30.24	29.80	30.24	2,428,467	+0.30(+1.00%)
Apr 14, 2011	29.49	29.95	29.49	29.95	2,702,416	+0.18(+0.61%)
Apr 13, 2011	29.96	29.98	29.56	29.76	1,521,197	-0.04(-0.14%)
Apr 12, 2011	29.98	30.13	29.78	29.81	1,990,415	-0.36(-1.20%)
Apr 11, 2011	30.33	30.47	30.05	30.17	1,183,924	-0.19(-0.63%)
Apr 08, 2011	30.87	30.91	30.24	30.36	2,646,914	-0.39(-1.28%)
Apr 07, 2011	30.93	31.07	30.66	30.75	1,448,355	-0.17(-0.55%)
Apr 06, 2011	31.00	31.10	30.81	30.92	1,286,502	+0.09(+0.28%)
Apr 05, 2011	30.68	31.06	30.67	30.83	2,308,096	+0.11(+0.36%)
Apr 04, 2011	30.71	30.77	30.62	30.72	1,788,097	+0.12(+0.41%)
Apr 01, 2011	30.67	30.83	30.54	30.60	3,370,077	+0.09(+0.30%)
Mar 31, 2011	30.32	30.53	30.31	30.51	2,484,145	+0.16(+0.53%)
Mar 30, 2011	30.11	30.39	30.05	30.34	2,385,328	+0.39(+1.29%)
Mar 29, 2011	29.74	30.00	29.56	29.96	1,173,300	+0.24(+0.82%)
Mar 28, 2011	29.90	29.97	29.69	29.72	1,353,436	-0.06(-0.20%)
Mar 25, 2011	29.68	30.10	29.59	29.78	1,810,385	+0.28(+0.93%)
Mar 24, 2011	29.50	29.60	29.24	29.50	2,185,943	+0.20(+0.68%)
Mar 23, 2011	29.22	29.40	28.88	29.30	1,173,358	+0.05(+0.16%)
Mar 22, 2011	29.43	29.50	29.20	29.26	2,127,536	-0.14(-0.46%)
Mar 21, 2011	29.34	29.40	29.22	29.39	4,740,305	+0.62(+2.14%)
Mar 18, 2011	28.73	28.81	28.64	28.78	7,301,294	+0.38(+1.35%)
Mar 17, 2011	28.72	28.74	28.39	28.39	2,287,133	+0.08(+0.29%)
Mar 16, 2011	28.54	28.80	28.20	28.31	13,845,353	-0.34(-1.20%)
Mar 15, 2011	28.53	28.86	28.48	28.65	7,541,235	-0.26(-0.89%)
Mar 14, 2011	28.77	29.09	28.63	28.91	3,434,045	-0.14(-0.50%)
Mar 11, 2011	28.77	29.22	28.74	29.05	3,203,795	+0.03(+0.10%)
Mar 10, 2011	29.42	29.42	28.93	29.03	2,376,062	-0.72(-2.43%)
Mar 09, 2011	29.72	29.90	29.60	29.75	1,516,013	-0.03(-0.11%)
Mar 08, 2011	29.27	29.89	29.10	29.78	3,116,177	+0.50(+1.71%)
Mar 07, 2011	29.80	29.84	29.04	29.28	2,140,162	-0.47(-1.58%)
Mar 04, 2011	29.86	29.86	29.39	29.75	2,634,977	-0.09(-0.30%)
Mar 03, 2011	29.42	29.93	29.41	29.84	5,662,439	+0.74(+2.53%)
Mar 02, 2011	29.02	29.28	28.89	29.11	2,444,481	+0.05(+0.16%)
Mar 01, 2011	29.69	29.72	28.96	29.06	3,142,450	-0.53(-1.79%)
Feb 28, 2011	29.76	29.77	29.36	29.59	2,378,332	+0.03(+0.11%)
Feb 25, 2011	29.01	29.57	29.00	29.56	2,568,997	+0.66(+2.27%)
Feb 24, 2011	28.73	29.00	28.56	28.90	2,379,720	+0.17(+0.59%)
Feb 23, 2011	29.36	29.36	28.62	28.73	3,926,772	-0.61(-2.07%)
Feb 22, 2011	29.82	29.93	29.28	29.34	3,878,354	-0.72(-2.41%)
Feb 18, 2011	30.02	30.17	29.95	30.06	1,802,786	+0.04(+0.14%)
Feb 17, 2011	29.79	30.12	29.73	30.02	7,448,053	+0.24(+0.82%)
Feb 16, 2011	29.62	29.84	29.57	29.78	5,832,381	+0.24(+0.83%)
Feb 15, 2011	29.71	29.78	29.49	29.53	4,798,357	-0.28(-0.94%)
Feb 14, 2011	29.68	29.82	29.61	29.82	3,143,442	+0.17(+0.57%)
Feb 11, 2011	29.22	29.65	29.17	29.65	3,515,827	+0.29(+0.97%)
Feb 10, 2011	29.05	29.36	28.99	29.36	4,732,974	+0.17(+0.58%)
Feb 09, 2011	29.29	29.36	29.05	29.19	8,161,436	-0.12(-0.40%)
Feb 08, 2011	29.27	29.34	29.06	29.31	2,415,329	+0.12(+0.40%)
Feb 07, 2011	28.95	29.37	28.91	29.19	2,268,706	+0.29(+0.99%)
Feb 04, 2011	28.82	28.94	28.70	28.91	1,241,876	+0.09(+0.30%)
Feb 03, 2011	28.74	28.90	28.43	28.82	2,157,215	+0.04(+0.13%)
Feb 02, 2011	28.89	29.03	28.77	28.78	2,992,155	-0.11(-0.39%)
Feb 01, 2011	28.57	28.99	28.47	28.89	2,546,336	+0.56(+1.97%)
Jan 31, 2011	28.35	28.52	28.07	28.34	2,504,604	+0.19(+0.68%)
Jan 28, 2011	28.84	28.85	28.12	28.15	3,203,403	-0.71(-2.46%)
Jan 27, 2011	28.73	28.94	28.62	28.86	1,299,602	+0.17(+0.61%)
Jan 26, 2011	28.32	28.81	28.22	28.68	2,434,613	+0.44(+1.55%)
Jan 25, 2011	27.99	28.26	27.94	28.24	2,264,095	+0.07(+0.25%)
Jan 24, 2011	27.95	28.25	27.93	28.17	1,598,146	+0.21(+0.74%)
Jan 21, 2011	28.27	28.32	27.92	27.97	1,389,455	-0.15(-0.53%)
Jan 20, 2011	28.23	28.41	28.01	28.12	2,722,491	-0.25(-0.87%)
Jan 19, 2011	29.01	29.01	28.29	28.36	2,873,820	-0.64(-2.21%)
Jan 18, 2011	28.88	29.00	28.74	29.00	2,434,006	+0.04(+0.14%)
Jan 14, 2011	28.73	29.04	28.66	28.96	1,843,054	+0.23(+0.78%)
Jan 13, 2011	28.72	28.84	28.61	28.74	1,771,514	+0.01(+0.05%)
Jan 12, 2011	28.65	28.78	28.55	28.72	3,341,034	+0.27(+0.96%)
Jan 11, 2011	28.48	28.58	28.30	28.45	1,983,082	+0.10(+0.35%)
Jan 10, 2011	28.15	28.50	27.96	28.35	1,809,903	+0.09(+0.32%)
Jan 07, 2011	28.53	28.62	27.93	28.26	2,766,940	-0.21(-0.73%)
Jan 06, 2011	28.64	28.65	28.36	28.47	2,182,266	-0.15(-0.52%)
Jan 05, 2011	28.32	28.62	28.24	28.62	1,940,165	+0.26(+0.93%)
Jan 04, 2011	28.93	28.93	28.07	28.35	2,329,811	-0.48(-1.65%)
Jan 03, 2011	28.53	28.99	28.52	28.83	7,174,930	+0.53(+1.85%)
Dec 31, 2010	28.59	28.62	28.30	28.30	3,385,636	-0.31(-1.08%)
Dec 30, 2010	28.65	28.75	28.61	28.61	1,684,233	-0.05(-0.19%)
Dec 29, 2010	28.65	28.70	28.60	28.67	8,202,505	+0.07(+0.25%)
Dec 28, 2010	28.71	28.71	28.51	28.60	3,978,791	-0.06(-0.20%)
Dec 27, 2010	28.55	28.71	28.43	28.65	1,137,984	+0.07(+0.23%)
Dec 23, 2010	28.65	28.71	28.54	28.59	2,159,017	+0.12(+0.42%)
Dec 22, 2010	28.51	28.58	28.43	28.47	5,110,075	+0.01(+0.03%)
Dec 21, 2010	28.29	28.50	28.27	28.46	1,241,098	+0.32(+1.12%)
Dec 20, 2010	28.21	28.36	28.09	28.14	2,584,544	+0.04(+0.15%)
Dec 17, 2010	27.96	28.11	27.78	28.10	1,706,770	+0.14(+0.48%)
Dec 16, 2010	27.73	28.01	27.63	27.97	2,153,760	+0.29(+1.05%)
Dec 15, 2010	27.73	28.04	27.64	27.68	1,495,538	-0.07(-0.27%)
Dec 14, 2010	27.84	27.92	27.71	27.75	1,196,142	-0.02(-0.06%)
Dec 13, 2010	27.99	28.02	27.76	27.77	2,758,352	-0.09(-0.31%)
Dec 10, 2010	27.62	27.92	27.55	27.85	3,335,738	+0.34(+1.22%)
Dec 09, 2010	27.71	27.71	27.46	27.52	2,263,305	+0.04(+0.15%)
Dec 08, 2010	27.60	27.69	27.47	27.48	2,259,529	-0.05(-0.16%)
Dec 07, 2010	27.67	27.73	27.47	27.52	3,390,694	+0.18(+0.64%)
Dec 06, 2010	27.17	27.40	27.10	27.35	3,587,555	+0.16(+0.57%)
Dec 03, 2010	26.88	27.26	26.83	27.19	4,008,881	+0.20(+0.73%)
Dec 02, 2010	26.77	27.03	26.72	26.99	1,313,915	+0.27(+1.01%)
Dec 01, 2010	26.61	26.81	26.61	26.72	2,770,677	+0.54(+2.06%)
Nov 30, 2010	26.08	26.31	25.93	26.18	3,049,468	-0.19(-0.73%)
Nov 29, 2010	26.26	26.44	25.91	26.37	1,516,944	-0.01(-0.03%)
Nov 26, 2010	26.37	26.52	26.31	26.38	513,510	-0.15(-0.57%)
Nov 24, 2010	26.19	26.53	26.53	26.53	5,777,898	+0.60(+2.30%)
Nov 23, 2010	25.83	25.95	25.69	25.94	1,840,102	-0.17(-0.64%)
Nov 22, 2010	25.90	26.19	25.74	26.10	2,297,135	+0.14(+0.55%)
Nov 19, 2010	25.84	26.04	25.69	25.96	1,323,883	+0.05(+0.21%)
Nov 18, 2010	25.73	26.05	25.72	25.91	1,759,195	+0.43(+1.69%)
Nov 17, 2010	25.50	25.54	25.35	25.48	2,142,830	+0.02(+0.08%)
Nov 16, 2010	25.74	25.83	25.28	25.46	2,784,274	-0.48(-1.86%)
Nov 15, 2010	26.07	26.19	25.90	25.94	1,684,016	+0.02(+0.08%)
Nov 12, 2010	26.12	26.28	25.90	25.92	2,088,206	-0.41(-1.57%)
Nov 11, 2010	26.19	26.44	26.05	26.33	1,362,320	-0.15(-0.56%)
Nov 10, 2010	26.19	26.49	25.95	26.48	1,419,679	+0.31(+1.17%)
Nov 09, 2010	26.54	26.58	26.02	26.17	1,948,064	-0.27(-1.04%)
Nov 08, 2010	26.46	26.53	26.26	26.45	2,008,564	-0.02(-0.09%)
Nov 05, 2010	26.39	26.57	26.33	26.47	1,561,780	+0.15(+0.56%)
Nov 04, 2010	26.10	26.35	26.05	26.33	4,115,971	+0.64(+2.50%)
Nov 03, 2010	25.65	25.72	25.33	25.68	4,532,130	+0.09(+0.37%)
Nov 02, 2010	25.36	25.61	25.24	25.59	1,551,680	+0.52(+2.06%)
Nov 01, 2010	25.36	25.54	24.89	25.07	2,485,382	-0.15(-0.58%)
Oct 29, 2010	25.09	25.38	25.06	25.22	1,442,551	+0.05(+0.21%)
Oct 28, 2010	25.47	25.52	25.05	25.17	1,309,727	-0.13(-0.50%)
Oct 27, 2010	25.20	25.33	24.97	25.29	1,787,508	-0.09(-0.35%)
Oct 25, 2010	25.49	25.70	25.35	25.38	1,975,491	+0.10(+0.39%)
Oct 22, 2010	25.20	25.31	25.11	25.29	1,616,655	+0.16(+0.62%)
Oct 21, 2010	25.34	25.51	24.82	25.13	4,585,219	-0.11(-0.42%)
Oct 20, 2010	25.16	25.37	25.04	25.24	2,382,822	+0.22(+0.88%)
Oct 19, 2010	25.15	25.46	24.86	25.02	2,011,026	-0.36(-1.42%)
Oct 18, 2010	25.38	25.52	25.29	25.38	1,822,250	+0.10(+0.40%)
Oct 15, 2010	25.54	25.62	25.13	25.27	2,035,402	-0.08(-0.31%)
Oct 14, 2010	25.36	25.46	25.12	25.35	2,488,337	+0.02(+0.08%)
Oct 13, 2010	25.13	25.53	25.02	25.33	2,235,934	+0.38(+1.51%)
Oct 12, 2010	24.80	25.04	24.55	24.95	2,856,386	+0.12(+0.48%)
Oct 11, 2010	24.88	25.08	24.82	24.84	8,982,884	+0.02(+0.10%)
Oct 08, 2010	24.81	24.95	24.43	24.81	1,805,859	+0.28(+1.13%)
Oct 07, 2010	24.76	24.78	24.39	24.53	2,449,221	-0.06(-0.25%)
Oct 06, 2010	24.70	24.76	24.45	24.59	4,355,988	-0.10(-0.40%)
Oct 05, 2010	24.29	24.76	24.13	24.69	1,928,102	+0.68(+2.81%)
Oct 04, 2010	24.30	24.42	23.84	24.02	2,299,654	-0.33(-1.35%)
Oct 01, 2010	24.34	24.48	24.12	24.34	4,109,846	+0.15(+0.63%)
Sep 30, 2010	24.49	24.59	23.99	24.19	3,293,776	-0.13(-0.54%)
Sep 29, 2010	24.20	24.43	24.11	24.32	2,388,254	+0.10(+0.41%)
Sep 28, 2010	24.09	24.29	23.65	24.23	2,765,140	+0.18(+0.73%)
Sep 27, 2010	24.13	24.16	23.91	24.05	3,045,692	-0.05(-0.19%)
Sep 24, 2010	23.67	24.13	23.63	24.09	2,956,808	+0.79(+3.41%)
Sep 23, 2010	23.39	23.75	23.24	23.30	2,667,453	-0.27(-1.14%)
Sep 22, 2010	23.76	23.94	23.40	23.57	4,838,554	-0.29(-1.21%)
Sep 21, 2010	24.01	24.14	23.83	23.86	3,137,844	-0.15(-0.61%)
Sep 20, 2010	23.45	24.05	23.29	24.00	3,025,236	+0.61(+2.59%)
Sep 17, 2010	23.40	23.50	23.06	23.40	3,213,619	-0.07(-0.31%)
Sep 15, 2010	23.25	23.54	23.09	23.47	1,877,161	+0.15(+0.63%)
Sep 14, 2010	23.34	23.54	23.24	23.32	2,324,908	-0.07(-0.31%)
Sep 13, 2010	23.13	23.48	23.08	23.40	2,817,336	+0.53(+2.33%)
Sep 10, 2010	22.93	23.03	22.76	22.86	2,637,689	+0.04(+0.20%)
Sep 09, 2010	23.15	23.17	22.66	22.82	1,684,602	-0.00(-0.02%)
Sep 08, 2010	22.76	23.00	22.72	22.82	2,142,829	+0.11(+0.50%)
Sep 07, 2010	23.05	23.07	22.65	22.71	2,247,643	-0.43(-1.85%)
Sep 03, 2010	23.08	23.23	22.91	23.14	2,483,859	+0.39(+1.72%)
Sep 02, 2010	22.50	22.81	22.43	22.75	2,282,794	+0.24(+1.09%)
Sep 01, 2010	22.02	22.51	21.97	22.50	5,473,932	+0.80(+3.68%)
Aug 31, 2010	21.68	21.92	21.48	21.70	26,517	-0.02(-0.11%)
Aug 30, 2010	22.09	22.22	21.73	21.73	2,441,118	-0.49(-2.22%)
Aug 27, 2010	21.63	22.26	21.48	22.22	2,888,654	+0.53(+2.42%)
Aug 26, 2010	21.89	22.09	21.61	21.70	2,329,878	-0.12(-0.56%)
Aug 25, 2010	21.34	21.88	21.26	21.82	3,286,661	+0.26(+1.23%)
Aug 24, 2010	21.41	21.74	21.18	21.55	4,045,502	-0.19(-0.87%)
Aug 23, 2010	22.16	22.29	21.74	21.74	2,246,492	-0.28(-1.29%)
Aug 20, 2010	21.92	22.04	21.68	22.03	3,435,492	-0.00(-0.02%)
Aug 19, 2010	22.52	22.58	21.94	22.03	3,989,655	-0.59(-2.63%)
Aug 18, 2010	22.51	22.83	22.28	22.62	3,803,794	+0.11(+0.47%)
Aug 17, 2010	22.36	22.71	22.25	22.52	3,408,653	+0.37(+1.69%)
Aug 16, 2010	21.84	22.26	21.74	22.14	5,814,120	+0.14(+0.65%)
Aug 13, 2010	22.00	22.22	21.98	22.00	5,985,924	-0.28(-1.24%)
Aug 12, 2010	21.92	22.38	21.80	22.28	9,167,567	-0.09(-0.40%)
Aug 11, 2010	22.79	22.79	22.31	22.37	7,401,681	-0.86(-3.70%)
Aug 10, 2010	23.45	23.50	23.05	23.23	5,081,160	-0.41(-1.74%)
Aug 09, 2010	23.58	23.73	23.42	23.64	1,758,553	+0.22(+0.94%)
Aug 06, 2010	23.42	23.49	22.93	23.42	5,297,949	-0.13(-0.57%)
Aug 05, 2010	23.65	23.78	23.54	23.55	2,614,192	-0.31(-1.30%)
Aug 04, 2010	23.71	23.92	23.65	23.86	2,880,117	+0.27(+1.14%)
Aug 03, 2010	23.76	23.94	23.45	23.59	2,849,825	-0.25(-1.06%)
Aug 02, 2010	23.84	23.98	23.65	23.85	2,883,385	+0.37(+1.60%)
Jul 30, 2010	23.47	23.65	23.04	23.47	3,066,653	+0.02(+0.07%)
Jul 29, 2010	23.72	23.82	23.08	23.45	2,476,635	-0.06(-0.26%)
Jul 28, 2010	23.87	23.97	23.40	23.52	8,558,704	-0.39(-1.64%)
Jul 27, 2010	24.20	24.30	23.82	23.91	2,964,019	-0.09(-0.36%)
Jul 26, 2010	23.59	24.00	23.44	23.99	4,314,833	+0.53(+2.26%)
Jul 23, 2010	22.88	23.53	22.82	23.46	5,139,824	+0.47(+2.04%)
Jul 22, 2010	22.53	23.06	22.53	22.99	2,950,350	+0.75(+3.37%)
Jul 21, 2010	22.83	22.84	22.19	22.25	2,341,875	-0.38(-1.69%)
Jul 20, 2010	21.98	22.67	21.87	22.63	3,598,879	+0.37(+1.67%)
Jul 19, 2010	22.20	22.30	21.85	22.26	2,313,376	+0.09(+0.42%)
Jul 16, 2010	22.16	22.83	22.10	22.16	3,171,990	-0.81(-3.51%)
Jul 15, 2010	23.20	23.21	22.67	22.97	3,581,314	-0.19(-0.83%)
Jul 14, 2010	23.18	23.30	22.98	23.16	2,313,985	-0.07(-0.32%)
Jul 13, 2010	22.86	23.33	22.74	23.23	3,504,218	+0.69(+3.07%)
Jul 12, 2010	22.72	22.86	22.32	22.54	2,589,572	-0.21(-0.91%)
Jul 09, 2010	22.75	22.77	22.41	22.75	2,392,644	+0.31(+1.40%)
Jul 08, 2010	22.37	22.47	22.12	22.44	2,854,753	+0.33(+1.47%)
Jul 07, 2010	21.46	22.14	21.44	22.11	5,299,248	+0.70(+3.28%)
Jul 06, 2010	22.04	22.23	21.28	21.41	4,987,785	-0.26(-1.21%)
Jul 02, 2010	21.67	22.03	21.56	21.67	4,611,406	-0.22(-0.99%)
Jul 01, 2010	22.07	22.16	21.37	21.89	8,669,563	-0.16(-0.74%)
Jun 30, 2010	22.26	22.57	21.99	22.05	5,180,963	-0.22(-1.01%)
Jun 29, 2010	22.72	22.74	22.14	22.27	3,744,035	-0.94(-4.04%)
Jun 25, 2010	23.21	23.24	22.64	23.21	5,630,906	+0.44(+1.92%)
Jun 24, 2010	22.92	23.12	22.73	22.77	2,418,688	-0.33(-1.43%)
Jun 23, 2010	23.16	23.37	22.85	23.10	2,931,066	-0.02(-0.10%)
Jun 22, 2010	23.68	23.93	23.11	23.13	2,565,776	-0.45(-1.93%)
Jun 21, 2010	24.12	24.22	23.46	23.58	2,520,853	-0.22(-0.94%)
Jun 18, 2010	23.81	24.00	23.69	23.81	1,980,073	+0.01(+0.05%)
Jun 17, 2010	23.94	23.94	23.54	23.79	1,798,726	+0.02(+0.09%)
Jun 16, 2010	23.70	24.02	23.65	23.77	3,017,184	-0.13(-0.54%)
Jun 15, 2010	23.58	23.97	23.47	23.90	2,639,538	+0.52(+2.22%)
Jun 14, 2010	23.54	23.78	23.32	23.38	2,986,316	+0.13(+0.54%)
Jun 11, 2010	22.67	23.27	22.60	23.26	2,437,155	+0.33(+1.43%)
Jun 10, 2010	22.58	22.94	22.52	22.93	2,645,818	+0.71(+3.21%)
Jun 09, 2010	22.37	22.73	22.12	22.22	3,372,968	+0.04(+0.16%)
Jun 08, 2010	22.30	22.45	21.81	22.18	7,483,336	-0.05(-0.24%)
Jun 07, 2010	22.89	22.96	22.20	22.23	6,334,721	-0.56(-2.45%)
Jun 04, 2010	22.79	23.51	22.72	22.79	6,339,556	-1.16(-4.82%)
Jun 03, 2010	23.64	24.00	23.60	23.95	3,565,531	+0.32(+1.34%)
Jun 02, 2010	23.10	23.64	22.92	23.63	3,317,675	+0.64(+2.79%)
Jun 01, 2010	23.40	23.74	22.98	22.99	4,226,459	-0.69(-2.91%)
May 28, 2010	23.68	23.98	23.52	23.68	5,630,606	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.45	23.96	3,526,987	+0.92(+3.98%)
May 26, 2010	23.14	23.65	22.96	23.04	5,572,778	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,076,022	-0.04(-0.19%)
May 24, 2010	23.29	23.53	23.10	23.10	14,693,283	-0.35(-1.49%)
May 21, 2010	22.73	23.61	22.64	23.45	6,700,707	+0.32(+1.40%)
May 20, 2010	23.19	23.71	23.12	23.13	6,798,791	-1.22(-5.03%)
May 19, 2010	24.45	24.75	24.00	24.35	5,322,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.51	24.60	6,542,050	-0.49(-1.97%)
May 17, 2010	25.13	25.33	24.34	25.09	13,590,318	+0.16(+0.63%)
May 14, 2010	24.94	25.27	24.62	24.94	3,261,660	-0.48(-1.88%)
May 13, 2010	25.56	25.77	25.27	25.42	5,240,809	-0.22(-0.87%)
May 12, 2010	24.99	25.65	24.97	25.64	3,586,549	+0.76(+3.06%)
May 11, 2010	24.97	25.24	24.84	24.88	6,273,608	+0.12(+0.47%)
May 10, 2010	24.40	24.76	24.35	24.76	7,874,332	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.25	23.50	9,775,214	+2.42(+11.46%)
May 06, 2010	24.23	25.12	11.08	21.09	9,994	-3.95(-15.77%)
May 05, 2010	25.09	25.38	24.94	25.03	5,902,553	-0.30(-1.18%)
May 04, 2010	25.72	25.73	25.20	25.33	6,886,722	-0.74(-2.85%)

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.