Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.10	34.18	33.51	33.60	77,054	+0.04(+0.13%)
Apr 29, 2009	33.47	33.96	33.37	33.55	33,520	+0.49(+1.49%)
Apr 28, 2009	32.42	33.46	32.42	33.06	63,009	+0.06(+0.19%)
Apr 27, 2009	32.89	33.32	32.56	32.99	122,064	+0.00(+0.00%)
Apr 24, 2009	33.36	33.36	32.11	32.99	108,403	+0.33(+1.01%)
Apr 23, 2009	33.38	33.38	32.11	32.66	57,490	-0.02(-0.05%)
Apr 22, 2009	32.63	33.40	32.63	32.68	82,452	+0.00(+0.00%)
Apr 21, 2009	32.54	32.77	31.47	32.68	95,044	+0.41(+1.29%)
Apr 20, 2009	33.00	33.05	32.09	32.27	96,592	-1.42(-4.20%)
Apr 17, 2009	34.00	34.15	33.58	33.68	92,516	-0.03(-0.08%)
Apr 16, 2009	33.95	33.95	33.22	33.71	78,825	+0.36(+1.09%)
Apr 15, 2009	32.73	33.38	32.73	33.34	42,503	+0.46(+1.39%)
Apr 14, 2009	33.39	33.44	32.77	32.89	65,740	-0.90(-2.65%)
Apr 13, 2009	34.20	34.20	33.16	33.78	67,142	-0.09(-0.27%)
Apr 09, 2009	34.04	34.04	33.28	33.87	116,019	+1.10(+3.36%)
Apr 08, 2009	32.88	33.04	32.45	32.77	103,450	+0.11(+0.35%)
Apr 07, 2009	32.93	33.15	32.59	32.66	152,326	-0.98(-2.91%)
Apr 06, 2009	33.60	33.74	32.98	33.64	190,071	-0.24(-0.70%)
Apr 03, 2009	33.81	34.10	33.52	33.87	60,112	+0.39(+1.15%)
Apr 02, 2009	33.02	34.10	32.97	33.49	156,059	+1.24(+3.86%)
Apr 01, 2009	30.61	32.42	30.61	32.24	82,899	+1.02(+3.25%)
Mar 31, 2009	31.77	31.88	31.04	31.23	58,546	+0.25(+0.81%)
Mar 30, 2009	31.98	31.98	30.56	30.98	58,473	-1.39(-4.31%)
Mar 26, 2009	32.54	32.54	31.61	32.37	530,022	+0.48(+1.50%)
Mar 25, 2009	32.14	32.38	31.00	31.89	49,896	+0.36(+1.13%)
Mar 24, 2009	32.69	32.69	31.54	31.54	404,448	-0.95(-2.93%)
Mar 23, 2009	31.79	32.49	31.70	32.49	71,502	+1.94(+6.34%)
Mar 20, 2009	31.46	31.46	30.52	30.55	190,671	-0.58(-1.86%)
Mar 19, 2009	31.98	31.98	30.75	31.13	72,527	-0.09(-0.30%)
Mar 18, 2009	30.44	31.84	30.39	31.22	163,786	+0.78(+2.56%)
Mar 17, 2009	29.72	30.44	29.45	30.44	72,180	+0.97(+3.28%)
Mar 16, 2009	29.67	30.13	29.16	29.48	35,974	-0.11(-0.39%)
Mar 13, 2009	30.52	30.52	28.89	29.59	0	+0.31(+1.07%)
Mar 12, 2009	28.26	29.28	27.92	29.28	39,660	+1.25(+4.45%)
Mar 11, 2009	27.89	28.47	27.89	28.03	31,381	+0.14(+0.51%)
Mar 10, 2009	26.85	27.89	26.85	27.89	20,263	+1.74(+6.64%)
Mar 09, 2009	26.59	27.03	26.04	26.15	38,418	-0.91(-3.36%)
Mar 06, 2009	27.83	27.83	26.33	27.06	0	-0.34(-1.23%)
Mar 05, 2009	27.66	28.20	27.10	27.40	42,858	-1.03(-3.62%)
Mar 04, 2009	27.74	28.75	27.49	28.42	370,851	+0.79(+2.87%)
Mar 02, 2009	28.40	28.73	27.63	27.63	105,699	-1.49(-5.11%)
Feb 27, 2009	28.69	29.54	28.69	29.12	0	+0.03(+0.10%)
Feb 26, 2009	29.69	29.73	28.98	29.09	16,256	-0.15(-0.51%)
Feb 25, 2009	29.05	29.71	28.55	29.24	28,179	-0.05(-0.17%)
Feb 24, 2009	28.45	29.37	28.00	29.29	36,634	+1.11(+3.93%)
Feb 23, 2009	29.34	29.48	28.04	28.18	82,509	-0.93(-3.19%)
Feb 20, 2009	28.63	29.20	28.44	29.11	67,052	+0.26(+0.92%)
Feb 19, 2009	29.16	29.55	28.75	28.85	88,410	+0.12(+0.42%)
Feb 18, 2009	29.48	29.48	28.45	28.73	48,326	-0.54(-1.83%)
Feb 17, 2009	29.65	29.74	29.15	29.26	47,388	-1.48(-4.81%)
Feb 13, 2009	30.50	31.03	30.50	30.74	26,337	+0.34(+1.10%)
Feb 12, 2009	29.91	30.41	29.51	30.41	29,056	+0.17(+0.57%)
Feb 11, 2009	30.38	30.57	29.99	30.24	18,178	-0.05(-0.16%)
Feb 10, 2009	31.34	31.58	30.14	30.28	26,291	-1.28(-4.06%)
Feb 09, 2009	31.69	31.79	31.42	31.56	19,519	-0.07(-0.23%)
Feb 06, 2009	31.07	31.81	31.07	31.64	39,579	+0.61(+1.98%)
Feb 05, 2009	30.36	31.14	30.28	31.02	201,746	+0.49(+1.62%)
Feb 04, 2009	31.34	31.66	30.51	30.53	319,429	-0.62(-2.00%)
Feb 03, 2009	30.95	31.27	30.59	31.15	107,753	+0.39(+1.28%)
Feb 02, 2009	30.11	30.86	29.80	30.76	86,889	+0.66(+2.19%)
Jan 30, 2009	30.74	30.92	30.00	30.10	0	-0.51(-1.68%)
Jan 29, 2009	31.03	31.35	30.54	30.61	142,922	-1.10(-3.47%)
Jan 28, 2009	31.16	31.83	30.91	31.71	107,960	+0.67(+2.14%)
Jan 27, 2009	31.09	31.27	30.58	31.05	141,947	-0.36(-1.16%)
Jan 26, 2009	30.83	31.69	30.83	31.41	427,541	+0.74(+2.42%)
Jan 23, 2009	29.66	30.93	29.45	30.67	193,784	+0.27(+0.89%)
Jan 22, 2009	30.17	30.70	29.66	30.40	221,874	-0.24(-0.79%)
Jan 21, 2009	29.89	30.64	29.48	30.64	143,209	+1.19(+4.03%)
Jan 20, 2009	30.48	30.61	29.42	29.45	234,503	-1.19(-3.87%)
Jan 16, 2009	31.05	31.05	30.07	30.64	125,770	+0.19(+0.61%)
Jan 15, 2009	30.41	30.55	29.11	30.46	340,268	-0.04(-0.14%)
Jan 14, 2009	31.11	31.18	30.31	30.50	428,480	-1.11(-3.51%)
Jan 13, 2009	31.36	31.69	31.24	31.61	272,038	+0.09(+0.30%)
Jan 12, 2009	32.52	32.52	31.30	31.51	43,826	-0.97(-2.97%)
Jan 09, 2009	33.42	33.42	32.48	32.48	80,024	-0.79(-2.39%)
Jan 08, 2009	32.19	33.30	32.09	33.27	45,648	+1.05(+3.26%)
Jan 07, 2009	32.44	32.68	32.10	32.22	66,500	-0.50(-1.53%)
Jan 06, 2009	32.70	33.01	32.34	32.72	230,225	+0.61(+1.89%)
Jan 05, 2009	32.32	32.36	31.76	32.11	68,210	-0.56(-1.71%)
Jan 02, 2009	32.14	32.74	31.56	32.67	0	+0.62(+1.94%)
Jan 01, 2009	31.01	32.24	31.00	32.05	0	+0.00(+0.00%)
Dec 31, 2008	31.01	32.24	31.00	32.05	80,246	+1.04(+3.37%)
Dec 30, 2008	30.86	31.01	30.43	31.01	93,054	+0.55(+1.79%)
Dec 29, 2008	30.98	31.06	30.27	30.46	64,964	-0.60(-1.93%)
Dec 26, 2008	30.93	31.09	30.68	31.06	62,563	+0.48(+1.57%)
Dec 24, 2008	30.61	30.77	30.58	30.58	138,192	+0.04(+0.14%)
Dec 23, 2008	30.91	31.17	30.37	30.53	50,682	-0.13(-0.42%)
Dec 22, 2008	30.88	31.12	29.95	30.66	94,756	-1.27(-3.96%)
Dec 19, 2008	32.17	33.02	31.82	31.93	74,155	-0.21(-0.65%)
Dec 18, 2008	32.44	32.89	31.89	32.14	104,279	-0.31(-0.97%)
Dec 17, 2008	32.04	32.89	32.04	32.45	108,156	-0.02(-0.07%)
Dec 16, 2008	30.78	32.47	30.78	32.47	96,943	+1.76(+5.72%)
Dec 15, 2008	31.90	32.25	30.11	30.72	45,494	-1.27(-3.97%)
Dec 12, 2008	31.45	32.05	31.11	31.99	29,105	+0.11(+0.33%)
Dec 11, 2008	32.59	33.05	31.61	31.88	58,483	-1.09(-3.31%)
Dec 10, 2008	33.25	33.59	32.60	32.97	109,812	+0.06(+0.17%)
Dec 09, 2008	33.26	34.17	32.71	32.92	87,964	-0.95(-2.81%)
Dec 08, 2008	33.33	34.22	32.75	33.87	190,187	+1.26(+3.86%)
Dec 05, 2008	30.99	32.66	30.30	32.61	34,296	+1.36(+4.35%)
Dec 04, 2008	32.17	32.91	30.82	31.25	68,796	-1.32(-4.06%)
Dec 03, 2008	31.58	32.68	31.05	32.57	129,101	+0.96(+3.03%)
Dec 02, 2008	29.81	31.75	29.81	31.61	633,212	+1.90(+6.40%)
Dec 01, 2008	31.21	32.97	29.71	29.71	687,967	-2.62(-8.09%)
Nov 28, 2008	31.93	32.33	31.46	32.33	305,981	+0.56(+1.76%)
Nov 26, 2008	29.45	31.89	29.14	31.77	81,456	+1.95(+6.52%)
Nov 25, 2008	29.61	30.02	28.93	29.83	82,808	+0.94(+3.27%)
Nov 24, 2008	27.05	29.05	27.05	28.88	44,773	+2.22(+8.31%)
Nov 21, 2008	25.47	26.73	24.61	26.67	41,797	+1.29(+5.10%)
Nov 20, 2008	26.62	27.49	25.37	25.37	20,025	-1.80(-6.63%)
Nov 19, 2008	29.56	29.56	27.17	27.17	22,952	-2.02(-6.91%)
Nov 18, 2008	29.33	29.83	28.18	29.19	26,167	-0.48(-1.61%)
Nov 17, 2008	30.12	30.61	29.25	29.67	76,954	-1.25(-4.05%)
Nov 14, 2008	30.78	31.54	30.06	30.92	21,503	-0.03(-0.09%)
Nov 13, 2008	29.31	30.95	28.36	30.95	81,463	+1.89(+6.50%)
Nov 12, 2008	30.05	30.33	29.00	29.06	100,348	-1.67(-5.42%)
Nov 11, 2008	31.07	31.17	30.44	30.73	18,330	-0.81(-2.56%)
Nov 10, 2008	32.44	32.45	31.30	31.54	47,762	+0.10(+0.32%)
Nov 07, 2008	31.06	31.46	30.81	31.44	25,563	+0.89(+2.91%)
Nov 06, 2008	31.97	32.33	30.55	30.55	44,083	-1.76(-5.45%)
Nov 05, 2008	34.54	34.54	32.29	32.31	106,585	-2.37(-6.83%)
Nov 04, 2008	34.32	35.05	34.06	34.67	66,177	+1.32(+3.94%)
Nov 03, 2008	32.44	33.50	32.44	33.36	40,812	+0.90(+2.78%)
Oct 31, 2008	31.70	33.13	31.60	32.46	55,294	+0.88(+2.79%)
Oct 30, 2008	31.36	31.69	30.58	31.58	46,737	+0.97(+3.15%)
Oct 29, 2008	30.68	31.70	30.53	30.61	99,838	-0.10(-0.33%)
Oct 28, 2008	28.64	30.92	28.51	30.71	57,659	+2.65(+9.45%)
Oct 27, 2008	27.77	29.11	27.77	28.06	33,297	+0.06(+0.20%)
Oct 24, 2008	27.68	28.50	27.28	28.00	46,511	-1.22(-4.16%)
Oct 23, 2008	29.83	30.06	27.81	29.22	53,917	-0.04(-0.13%)
Oct 22, 2008	30.69	30.69	28.55	29.26	58,497	-2.39(-7.54%)
Oct 21, 2008	32.48	32.89	31.44	31.64	39,130	-1.01(-3.09%)
Oct 20, 2008	31.46	32.84	31.40	32.65	109,200	+1.52(+4.89%)
Oct 17, 2008	30.37	32.37	30.12	31.13	92,667	-0.05(-0.16%)
Oct 16, 2008	30.24	31.20	29.05	31.18	33,311	+0.66(+2.16%)
Oct 15, 2008	32.14	32.14	30.22	30.52	31,093	-2.61(-7.88%)
Oct 14, 2008	36.18	36.18	32.54	33.13	121,698	+0.06(+0.17%)
Oct 13, 2008	32.03	33.09	30.66	33.07	32,602	+4.05(+13.97%)
Oct 10, 2008	28.60	30.03	26.85	29.02	77,838	-0.87(-2.93%)
Oct 09, 2008	31.91	32.52	29.27	29.89	32,995	-2.01(-6.31%)
Oct 08, 2008	31.83	33.51	31.46	31.91	51,495	-1.34(-4.04%)
Oct 07, 2008	34.33	35.22	33.25	33.25	174,504	-1.49(-4.28%)
Oct 06, 2008	35.03	35.94	33.45	34.74	54,852	-1.71(-4.69%)
Oct 03, 2008	37.13	37.91	36.45	36.45	76,631	-0.54(-1.47%)
Oct 02, 2008	37.86	38.36	36.69	36.99	20,325	-1.13(-2.96%)
Oct 01, 2008	38.03	38.24	37.50	38.12	28,790	-0.03(-0.07%)
Sep 30, 2008	36.85	38.45	36.81	38.15	47,663	+0.12(+0.31%)
Sep 29, 2008	39.62	39.70	37.07	38.03	59,803	-2.17(-5.40%)
Sep 26, 2008	40.17	40.36	39.46	40.20	0	+0.01(+0.04%)
Sep 25, 2008	40.47	40.66	39.27	40.19	27,931	+0.97(+2.48%)
Sep 24, 2008	40.32	40.32	38.54	39.22	42,581	+0.03(+0.07%)
Sep 23, 2008	40.76	40.76	39.19	39.19	76,542	-0.72(-1.81%)
Sep 22, 2008	43.26	43.26	39.84	39.91	47,105	-2.10(-5.00%)
Sep 19, 2008	50.06	50.06	40.57	42.01	0	+1.79(+4.46%)
Sep 18, 2008	38.48	40.38	37.59	40.22	97,643	+1.90(+4.94%)
Sep 17, 2008	39.71	40.03	38.29	38.32	121,934	-2.28(-5.62%)
Sep 16, 2008	39.45	40.76	39.34	40.60	79,378	-0.21(-0.51%)
Sep 15, 2008	41.56	42.29	40.78	40.81	73,159	-2.09(-4.87%)
Sep 12, 2008	42.24	42.90	42.19	42.90	15,518	+0.18(+0.42%)
Sep 11, 2008	42.45	42.72	41.90	42.72	27,613	-0.07(-0.17%)
Sep 10, 2008	43.56	43.56	42.79	42.79	31,043	-0.77(-1.76%)
Sep 09, 2008	44.27	44.66	43.56	43.56	45,059	-0.59(-1.33%)
Sep 08, 2008	43.49	44.15	43.34	44.14	67,858	+1.01(+2.34%)
Sep 05, 2008	43.20	43.25	42.70	43.13	0	-0.24(-0.54%)
Sep 04, 2008	44.81	44.85	43.37	43.37	79,967	-1.54(-3.44%)
Sep 03, 2008	44.88	45.20	44.75	44.92	82,642	+0.03(+0.06%)
Sep 02, 2008	45.05	45.64	44.59	44.89	69,925	+0.56(+1.27%)
Aug 29, 2008	44.60	44.99	44.31	44.32	83,425	-0.50(-1.12%)
Aug 28, 2008	44.13	44.88	44.13	44.82	114,379	+0.97(+2.22%)
Aug 27, 2008	43.29	44.01	43.25	43.85	59,645	+0.72(+1.67%)
Aug 26, 2008	43.08	43.21	42.86	43.13	45,921	-0.01(-0.02%)
Aug 25, 2008	43.84	43.96	43.09	43.13	74,678	-1.07(-2.43%)
Aug 22, 2008	43.90	44.25	43.73	44.21	12,605	+0.79(+1.83%)
Aug 21, 2008	43.04	43.66	43.04	43.41	273,783	-0.07(-0.16%)
Aug 20, 2008	43.44	43.91	43.21	43.48	78,929	+0.07(+0.16%)
Aug 19, 2008	44.24	44.24	43.29	43.41	274,588	-1.02(-2.29%)
Aug 18, 2008	44.99	45.09	44.26	44.43	133,407	-0.39(-0.88%)
Aug 15, 2008	44.66	44.99	44.51	44.82	0	+0.36(+0.82%)
Aug 14, 2008	43.84	44.66	43.81	44.46	415,937	+0.29(+0.65%)
Aug 13, 2008	44.40	44.46	43.71	44.17	209,570	-0.41(-0.91%)
Aug 12, 2008	44.87	44.92	44.42	44.58	523,052	-0.11(-0.25%)
Aug 11, 2008	44.03	44.99	43.79	44.69	444,262	+0.89(+2.04%)
Aug 08, 2008	42.58	43.90	42.58	43.80	352,514	+1.20(+2.82%)
Aug 07, 2008	42.96	43.21	42.38	42.60	104,369	-0.74(-1.72%)
Aug 06, 2008	43.31	43.40	42.93	43.34	51,130	-0.21(-0.49%)
Aug 05, 2008	42.94	43.58	42.81	43.56	206,463	+1.09(+2.57%)
Aug 04, 2008	43.14	43.14	42.20	42.46	142,006	-0.59(-1.38%)
Aug 01, 2008	43.74	43.74	42.94	43.06	170,176	-0.36(-0.84%)
Jul 31, 2008	43.34	44.10	43.34	43.42	198,889	-0.38(-0.87%)
Jul 30, 2008	43.62	43.93	43.20	43.80	143,063	+0.44(+1.01%)
Jul 29, 2008	43.36	43.53	42.97	43.36	116,351	+0.31(+0.73%)
Jul 28, 2008	43.62	43.62	42.81	43.05	188,927	-0.70(-1.60%)
Jul 25, 2008	43.85	44.10	43.74	43.75	131,631	+0.15(+0.34%)
Jul 24, 2008	44.44	44.45	43.60	43.60	185,939	-0.98(-2.20%)
Jul 23, 2008	43.86	44.88	43.73	44.58	157,026	+1.28(+2.96%)
Jul 22, 2008	43.09	43.31	42.66	43.30	304,572	+0.10(+0.23%)
Jul 21, 2008	43.46	43.53	43.09	43.20	213,761	+0.01(+0.03%)
Jul 18, 2008	43.08	43.24	42.94	43.18	127,915	+0.09(+0.22%)
Jul 17, 2008	43.07	43.44	42.80	43.09	250,701	-0.05(-0.12%)
Jul 16, 2008	42.50	43.15	42.20	43.14	230,942	+0.50(+1.17%)
Jul 15, 2008	41.90	43.51	41.60	42.64	185,692	+0.13(+0.30%)
Jul 14, 2008	43.26	43.26	42.38	42.51	134,211	-0.40(-0.94%)
Jul 11, 2008	42.46	43.22	42.20	42.91	92,506	-0.10(-0.23%)
Jul 10, 2008	42.93	43.30	42.62	43.01	192,826	+0.33(+0.77%)
Jul 09, 2008	43.90	43.97	42.66	42.68	278,068	-1.14(-2.59%)
Jul 08, 2008	42.71	43.82	42.71	43.82	345,389	+1.21(+2.84%)
Jul 07, 2008	43.01	43.34	42.13	42.61	429,594	-0.15(-0.35%)
Jul 04, 2008	43.41	43.51	42.76	42.76	433,181	+0.00(+0.00%)
Jul 03, 2008	43.41	43.51	42.76	42.76	433,181	-0.36(-0.83%)
Jul 02, 2008	44.29	44.29	43.12	43.12	346,268	-1.00(-2.27%)
Jul 01, 2008	44.12	44.23	43.43	44.12	246,138	-0.39(-0.87%)
Jun 30, 2008	43.86	44.74	43.81	44.51	291,298	+0.62(+1.40%)
Jun 27, 2008	44.19	44.36	43.68	43.89	562,429	-0.27(-0.62%)
Jun 26, 2008	44.89	45.05	44.12	44.16	294,849	-1.37(-3.00%)
Jun 25, 2008	45.32	46.04	45.32	45.53	1,037,519	+0.50(+1.11%)
Jun 24, 2008	44.82	45.38	44.64	45.03	277,373	-0.19(-0.41%)
Jun 23, 2008	45.59	45.67	45.11	45.22	114,172	-0.31(-0.69%)
Jun 20, 2008	46.33	46.33	45.39	45.53	144,396	-1.13(-2.42%)
Jun 19, 2008	46.45	46.72	46.09	46.66	189,788	+0.33(+0.71%)
Jun 18, 2008	46.79	46.79	46.09	46.33	232,081	-0.62(-1.32%)
Jun 17, 2008	47.05	47.12	46.81	46.95	174,593	-0.07(-0.15%)
Jun 16, 2008	46.76	47.12	46.51	47.02	155,526	-0.26(-0.56%)
Jun 13, 2008	46.72	47.29	46.47	47.29	91,568	+0.79(+1.69%)
Jun 12, 2008	47.01	47.44	46.27	46.50	84,671	-0.12(-0.26%)
Jun 11, 2008	47.33	47.58	46.62	46.62	47,892	-1.16(-2.42%)
Jun 10, 2008	47.80	48.03	47.43	47.78	89,420	-0.48(-0.99%)
Jun 09, 2008	48.80	49.01	48.03	48.26	137,583	-0.54(-1.10%)
Jun 06, 2008	49.52	49.52	48.80	48.80	44,905	-1.25(-2.50%)
Jun 05, 2008	48.88	50.14	48.78	50.05	60,723	+1.37(+2.81%)
Jun 04, 2008	48.41	48.78	48.41	48.68	47,021	+0.06(+0.13%)
Jun 03, 2008	49.20	49.21	48.25	48.62	273,187	-0.36(-0.74%)
Jun 02, 2008	49.27	49.53	48.38	48.98	212,864	-0.48(-0.97%)
May 30, 2008	49.50	49.70	49.27	49.46	198,798	+0.08(+0.16%)
May 29, 2008	48.63	49.61	48.51	49.38	24,525	+0.80(+1.65%)
May 28, 2008	48.33	48.61	48.13	48.58	28,124	+0.51(+1.06%)
May 27, 2008	47.81	48.18	47.44	48.08	45,812	+0.37(+0.78%)
May 26, 2008	47.64	47.73	47.45	47.70	0	+0.00(+0.00%)
May 23, 2008	47.64	47.73	47.45	47.70	115,826	-0.44(-0.91%)
May 22, 2008	47.73	48.34	47.63	48.14	304,888	+0.33(+0.69%)
May 21, 2008	48.75	48.75	47.63	47.81	261,445	-0.74(-1.53%)
May 20, 2008	49.15	49.15	48.30	48.55	31,457	-0.84(-1.69%)
May 19, 2008	49.50	49.60	49.24	49.39	21,636	-0.01(-0.01%)
May 16, 2008	49.41	49.50	48.94	49.40	125,225	+0.13(+0.27%)
May 15, 2008	48.53	49.31	48.49	49.27	247,122	+0.50(+1.04%)
May 14, 2008	48.45	49.13	48.45	48.76	69,309	+0.56(+1.17%)
May 13, 2008	48.08	48.36	47.94	48.20	180,296	+0.11(+0.24%)
May 12, 2008	47.74	48.13	47.68	48.08	16,456	+0.36(+0.76%)
May 09, 2008	47.55	48.04	47.27	47.72	112,228	-0.25(-0.52%)
May 08, 2008	48.09	48.19	47.73	47.97	51,720	+0.04(+0.07%)
May 07, 2008	48.29	48.67	47.85	47.93	26,583	-0.41(-0.85%)
May 06, 2008	47.95	48.40	47.47	48.35	34,563	+0.22(+0.46%)
May 05, 2008	48.78	48.78	47.91	48.13	88,839	-0.53(-1.09%)
May 02, 2008	48.43	51.49	48.22	48.66	58,899	+0.21(+0.44%)

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.