KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.59	13.59	13.39	13.39	8,096	-0.10(-0.73%)
Apr 29, 2009	13.32	13.49	13.32	13.49	8,948	+0.29(+2.19%)
Apr 28, 2009	13.11	13.26	13.11	13.20	70,799	-0.04(-0.31%)
Apr 27, 2009	13.24	13.24	13.23	13.24	15,711	+0.31(+2.43%)
Apr 23, 2009	12.93	12.93	12.93	12.93	0	-0.03(-0.22%)
Apr 22, 2009	12.96	13.21	12.95	12.95	20,891	+0.03(+0.25%)
Apr 21, 2009	12.82	12.94	12.69	12.92	34,690	+0.05(+0.41%)
Apr 20, 2009	12.97	12.97	12.81	12.87	66,085	-0.55(-4.13%)
Apr 17, 2009	13.21	13.42	13.21	13.42	4,755	+0.29(+2.17%)
Apr 16, 2009	13.06	13.14	13.03	13.14	3,927	+0.33(+2.60%)
Apr 15, 2009	12.86	12.92	12.80	12.80	11,852	-0.08(-0.64%)
Apr 14, 2009	12.94	12.94	12.89	12.89	9,156	-0.18(-1.35%)
Apr 13, 2009	13.04	13.06	12.97	13.06	4,708	-0.02(-0.12%)
Apr 09, 2009	12.92	13.08	12.92	13.08	30,992	+0.51(+4.05%)
Apr 08, 2009	12.54	12.62	12.49	12.57	48,606	+0.12(+0.98%)
Apr 07, 2009	12.56	12.56	12.41	12.45	98,261	-0.26(-2.05%)
Apr 06, 2009	12.56	12.71	12.56	12.71	21,261	-0.06(-0.45%)
Apr 03, 2009	12.75	12.77	12.75	12.77	4,234	+0.02(+0.15%)
Apr 02, 2009	12.60	12.89	12.60	12.75	14,277	+0.38(+3.03%)
Apr 01, 2009	12.03	12.37	12.03	12.37	10,418	+0.29(+2.37%)
Mar 31, 2009	12.09	12.27	12.01	12.09	54,942	+0.24(+2.06%)
Mar 30, 2009	11.95	11.99	11.84	11.84	19,977	-0.77(-6.07%)
Mar 26, 2009	12.44	12.61	12.40	12.61	56,396	+0.31(+2.48%)
Mar 25, 2009	12.30	12.43	11.96	12.30	27,121	-0.09(-0.72%)
Mar 24, 2009	12.34	12.49	12.34	12.39	1,723	+0.01(+0.10%)
Mar 23, 2009	12.18	12.39	12.16	12.38	150,929	+0.75(+6.41%)
Mar 20, 2009	11.98	11.98	11.62	11.63	11,042	-0.20(-1.72%)
Mar 19, 2009	12.18	12.18	11.84	11.84	25,827	-0.13(-1.09%)
Mar 18, 2009	11.78	11.97	11.78	11.97	5,506	+0.29(+2.51%)
Mar 17, 2009	11.59	11.71	11.59	11.68	2,346	+0.25(+2.15%)
Mar 16, 2009	11.65	11.73	11.43	11.43	25,076	-0.07(-0.60%)
Mar 13, 2009	11.42	11.50	11.42	11.50	0	+0.16(+1.44%)
Mar 12, 2009	11.02	11.34	11.02	11.34	6,279	+0.34(+3.11%)
Mar 11, 2009	10.97	11.04	10.82	10.99	10,867	+0.19(+1.76%)
Mar 10, 2009	10.58	10.80	10.58	10.80	33,725	+0.62(+6.05%)
Mar 09, 2009	10.16	10.35	10.16	10.19	33,857	+0.04(+0.40%)
Mar 06, 2009	10.27	10.28	10.15	10.15	0	-0.24(-2.35%)
Mar 05, 2009	10.63	10.65	10.39	10.39	38,914	-0.56(-5.13%)
Mar 04, 2009	10.81	10.95	10.74	10.95	24,141	+0.16(+1.51%)
Mar 02, 2009	10.95	11.00	10.73	10.79	26,863	-0.41(-3.67%)
Feb 27, 2009	11.15	11.33	11.15	11.20	0	-0.23(-2.03%)
Feb 26, 2009	11.72	11.72	11.43	11.43	23,017	-0.29(-2.47%)
Feb 25, 2009	11.47	11.72	11.38	11.72	18,750	+0.19(+1.63%)
Feb 24, 2009	11.33	11.57	11.28	11.54	39,447	+0.34(+3.02%)
Feb 23, 2009	11.76	11.76	11.20	11.20	36,202	-0.43(-3.68%)
Feb 20, 2009	11.50	11.67	11.39	11.63	24,831	-0.20(-1.65%)
Feb 19, 2009	11.91	11.93	11.78	11.82	9,225	-0.07(-0.60%)
Feb 18, 2009	12.03	12.03	11.81	11.89	6,471	-0.12(-1.04%)
Feb 17, 2009	12.06	12.07	11.96	12.02	9,245	-0.56(-4.47%)
Feb 13, 2009	12.56	12.62	12.46	12.58	39,386	+0.07(+0.55%)
Feb 12, 2009	12.34	12.51	12.22	12.51	22,376	+0.02(+0.13%)
Feb 11, 2009	12.52	12.60	12.44	12.49	44,804	+0.04(+0.29%)
Feb 10, 2009	12.51	12.58	12.46	12.46	3,164	-0.54(-4.15%)
Feb 09, 2009	12.97	13.12	12.96	13.00	29,493	-0.09(-0.71%)
Feb 06, 2009	12.92	13.09	12.92	13.09	24,563	+0.41(+3.23%)
Feb 05, 2009	12.70	12.77	12.65	12.68	19,675	+0.15(+1.18%)
Feb 04, 2009	12.59	12.73	12.49	12.53	46,147	-0.07(-0.52%)
Feb 03, 2009	12.38	12.61	12.38	12.60	100,272	+0.20(+1.61%)
Feb 02, 2009	12.16	12.40	12.16	12.40	354,854	+0.03(+0.26%)
Jan 30, 2009	12.48	12.55	12.33	12.36	0	-0.31(-2.47%)
Jan 29, 2009	12.89	12.89	12.68	12.68	5,850	-0.39(-3.02%)
Jan 28, 2009	12.94	13.07	12.93	13.07	36,121	+0.51(+4.05%)
Jan 27, 2009	12.46	12.59	12.45	12.56	13,074	+0.07(+0.59%)
Jan 26, 2009	12.37	12.62	12.31	12.49	149,959	+0.15(+1.26%)
Jan 23, 2009	12.03	12.33	12.03	12.33	19,980	-0.12(-0.95%)
Jan 22, 2009	12.30	12.45	12.07	12.45	63,805	+0.01(+0.10%)
Jan 21, 2009	12.04	12.44	12.04	12.44	4,202	+0.37(+3.04%)
Jan 20, 2009	12.59	12.59	12.00	12.07	40,530	-0.64(-5.00%)
Jan 16, 2009	12.87	12.87	12.51	12.71	138,342	+0.02(+0.19%)
Jan 15, 2009	12.62	12.68	12.31	12.68	55,858	+0.04(+0.32%)
Jan 14, 2009	12.64	12.70	12.58	12.64	14,469	-0.42(-3.18%)
Jan 13, 2009	12.95	13.10	12.95	13.06	17,820	+0.07(+0.50%)
Jan 12, 2009	13.22	13.22	12.99	12.99	20,819	-0.36(-2.68%)
Jan 09, 2009	13.58	13.58	13.32	13.35	20,586	-0.15(-1.13%)
Jan 08, 2009	13.46	13.52	13.46	13.51	2,958	-0.18(-1.35%)
Jan 07, 2009	13.78	13.78	13.69	13.69	1,811	-0.24(-1.71%)
Jan 06, 2009	14.00	14.07	13.87	13.93	17,461	+0.19(+1.41%)
Jan 05, 2009	13.88	13.89	13.73	13.73	208,727	-0.15(-1.10%)
Jan 02, 2009	13.53	13.89	13.53	13.89	0	+0.36(+2.68%)
Jan 01, 2009	13.42	13.55	13.41	13.52	0	+0.00(+0.00%)
Dec 31, 2008	13.42	13.55	13.41	13.52	265,759	+0.19(+1.41%)
Dec 30, 2008	13.06	13.34	13.06	13.34	148,096	+0.37(+2.83%)
Dec 29, 2008	13.10	13.10	12.84	12.97	15,865	-0.10(-0.75%)
Dec 26, 2008	13.05	13.23	12.99	13.07	29,527	+0.06(+0.46%)
Dec 24, 2008	12.97	13.02	12.97	13.01	18,608	+0.04(+0.32%)
Dec 23, 2008	13.14	13.14	12.96	12.97	16,219	-0.07(-0.56%)
Dec 22, 2008	13.30	13.30	13.02	13.04	80,382	-0.40(-3.00%)
Dec 19, 2008	15.88	15.88	13.33	13.44	150,494	+0.06(+0.43%)
Dec 18, 2008	13.59	13.71	13.38	13.38	27,801	-0.24(-1.77%)
Dec 17, 2008	13.26	13.87	13.26	13.63	599,516	+0.05(+0.39%)
Dec 16, 2008	13.19	13.57	13.15	13.57	54,407	+0.57(+4.39%)
Dec 15, 2008	13.09	13.16	12.91	13.00	20,449	-0.22(-1.63%)
Dec 12, 2008	13.04	13.30	12.84	13.22	200,039	+0.18(+1.34%)
Dec 11, 2008	13.54	13.54	13.04	13.04	31,368	-0.71(-5.15%)
Dec 10, 2008	13.59	13.75	13.27	13.75	122,732	+0.40(+3.02%)
Dec 09, 2008	13.83	13.83	13.35	13.35	33,327	-0.44(-3.16%)
Dec 08, 2008	15.67	15.67	13.57	13.78	14,120	+0.48(+3.64%)
Dec 05, 2008	12.56	13.34	12.46	13.30	12,105	+0.53(+4.15%)
Dec 04, 2008	13.16	13.16	12.63	12.77	18,757	-0.21(-1.60%)
Dec 03, 2008	12.61	12.98	12.61	12.98	103,927	+0.38(+3.04%)
Dec 02, 2008	12.30	13.21	12.30	12.60	19,501	+0.34(+2.75%)
Dec 01, 2008	12.80	12.80	12.26	12.26	9,353	-1.13(-8.42%)
Nov 28, 2008	13.41	13.41	13.28	13.39	23,876	+0.08(+0.61%)
Nov 26, 2008	13.00	13.30	13.00	13.30	4,870	+0.40(+3.09%)
Nov 25, 2008	13.28	13.28	12.77	12.90	14,068	+0.18(+1.41%)
Nov 24, 2008	12.47	12.90	12.47	12.73	39,950	+0.99(+8.42%)
Nov 21, 2008	11.55	11.97	11.21	11.74	13,629	+0.43(+3.80%)
Nov 20, 2008	11.89	12.27	11.31	11.31	35,377	-1.06(-8.56%)
Nov 19, 2008	12.47	12.93	12.31	12.37	64,460	-0.58(-4.50%)
Nov 18, 2008	12.98	12.98	12.52	12.95	31,677	-0.20(-1.55%)
Nov 17, 2008	12.90	13.28	12.85	13.15	25,783	-0.29(-2.15%)
Nov 14, 2008	13.61	13.61	13.24	13.44	29,262	-0.41(-2.94%)
Nov 13, 2008	12.49	13.85	12.44	13.85	21,112	+0.86(+6.65%)
Nov 12, 2008	13.11	13.13	12.98	12.99	10,335	-0.43(-3.20%)
Nov 11, 2008	13.44	13.65	13.37	13.42	38,372	-0.32(-2.30%)
Nov 10, 2008	14.17	14.17	13.73	13.73	37,500	-0.20(-1.46%)
Nov 07, 2008	14.03	14.03	13.83	13.94	39,538	+0.10(+0.75%)
Nov 06, 2008	14.16	14.16	13.81	13.83	14,790	-0.49(-3.43%)
Nov 05, 2008	15.69	15.69	14.32	14.32	83,957	-0.75(-4.96%)
Nov 04, 2008	14.97	15.13	14.87	15.07	26,611	+0.48(+3.30%)
Nov 03, 2008	15.05	15.05	14.59	14.59	22,548	-0.21(-1.40%)
Oct 31, 2008	14.17	14.80	14.17	14.79	19,069	+0.54(+3.76%)
Oct 30, 2008	13.93	14.50	13.93	14.26	7,239	+0.28(+2.02%)
Oct 29, 2008	12.68	14.36	12.68	13.98	2,150	+0.81(+6.16%)
Oct 28, 2008	12.96	13.17	12.96	13.17	19,025	-0.07(-0.55%)
Oct 27, 2008	13.18	13.56	13.18	13.24	160,908	-0.06(-0.46%)
Oct 24, 2008	13.62	13.62	13.25	13.30	5,982	-0.34(-2.48%)
Oct 23, 2008	13.89	13.89	13.43	13.64	7,703	+0.07(+0.48%)
Oct 22, 2008	14.54	14.54	13.57	13.57	21,882	-1.05(-7.21%)
Oct 21, 2008	14.73	14.79	14.63	14.63	4,868	+0.04(+0.27%)
Oct 20, 2008	14.31	14.59	14.28	14.59	91,208	+0.02(+0.13%)
Oct 17, 2008	14.26	14.80	14.18	14.57	28,700	+0.24(+1.69%)
Oct 16, 2008	13.85	14.33	13.32	14.33	57,302	+0.43(+3.11%)
Oct 15, 2008	15.03	15.07	13.89	13.89	86,856	-1.05(-7.02%)
Oct 14, 2008	16.58	16.58	14.83	14.94	5,388	-0.51(-3.28%)
Oct 13, 2008	15.17	15.45	14.20	15.45	44,038	+1.43(+10.20%)
Oct 10, 2008	13.82	14.02	12.72	14.02	35,158	-0.01(-0.07%)
Oct 09, 2008	14.69	14.76	13.53	14.03	15,441	-1.23(-8.08%)
Oct 08, 2008	14.55	15.27	14.46	15.27	9,792	-0.05(-0.31%)
Oct 07, 2008	15.49	15.71	15.16	15.31	22,297	-0.37(-2.33%)
Oct 06, 2008	15.45	15.68	15.39	15.68	25,435	-1.10(-6.54%)
Oct 03, 2008	16.83	16.83	16.77	16.77	2,739	+0.12(+0.71%)
Oct 02, 2008	17.11	17.11	16.63	16.66	67,646	-0.77(-4.42%)
Oct 01, 2008	17.72	17.72	17.13	17.43	10,688	-0.94(-5.12%)
Sep 30, 2008	16.55	18.37	16.55	18.37	16,668	+1.71(+10.24%)
Sep 29, 2008	18.13	18.13	16.66	16.66	16,428	-1.24(-6.93%)
Sep 26, 2008	17.67	17.92	17.67	17.90	0	-0.03(-0.17%)
Sep 25, 2008	17.85	18.15	17.85	17.93	5,351	+0.42(+2.40%)
Sep 24, 2008	17.70	17.70	17.51	17.51	11,577	-0.17(-0.97%)
Sep 23, 2008	18.04	18.13	17.68	17.68	5,273	-0.19(-1.07%)
Sep 22, 2008	18.13	18.14	17.87	17.87	17,338	-0.95(-5.06%)
Sep 19, 2008	16.78	19.51	16.78	18.83	0	+0.84(+4.64%)
Sep 18, 2008	17.36	18.16	17.11	17.99	38,713	+0.21(+1.18%)
Sep 17, 2008	17.94	17.94	17.51	17.78	29,274	-0.04(-0.24%)
Sep 16, 2008	17.98	18.05	17.78	17.83	30,808	-0.13(-0.75%)
Sep 15, 2008	18.36	18.46	17.96	17.96	15,497	-0.60(-3.22%)
Sep 12, 2008	18.40	18.56	18.40	18.56	8,155	+0.16(+0.86%)
Sep 11, 2008	18.14	18.40	18.14	18.40	3,436	-0.04(-0.22%)
Sep 10, 2008	18.73	18.73	18.26	18.44	10,497	+0.11(+0.58%)
Sep 09, 2008	18.86	18.86	18.33	18.33	20,058	-0.24(-1.28%)
Sep 08, 2008	19.23	19.23	18.44	18.57	154,552	+0.41(+2.27%)
Sep 05, 2008	18.11	18.21	18.08	18.16	0	-0.18(-1.00%)
Sep 04, 2008	18.82	18.82	18.33	18.34	2,479	-0.41(-2.19%)
Sep 03, 2008	18.83	18.88	18.74	18.75	21,738	-0.11(-0.58%)
Sep 02, 2008	19.54	19.54	18.86	18.86	68,734	-0.12(-0.64%)
Aug 29, 2008	18.95	18.99	18.91	18.99	3,620	-0.09(-0.45%)
Aug 28, 2008	19.00	19.07	18.99	19.07	7,025	+0.26(+1.36%)
Aug 27, 2008	18.92	18.92	18.73	18.82	6,785	+0.26(+1.38%)
Aug 26, 2008	18.71	18.71	18.55	18.56	13,946	-0.08(-0.41%)
Aug 25, 2008	18.95	18.95	18.60	18.64	4,406	-0.28(-1.48%)
Aug 22, 2008	18.92	18.92	18.92	18.92	245	+0.19(+1.04%)
Aug 21, 2008	18.63	18.72	18.57	18.72	4,246	+0.10(+0.55%)
Aug 20, 2008	18.60	18.69	18.60	18.62	2,454	-0.06(-0.31%)
Aug 19, 2008	18.73	18.75	18.68	18.68	9,890	-0.15(-0.78%)
Aug 18, 2008	19.03	19.03	18.82	18.82	2,700	-0.17(-0.90%)
Aug 15, 2008	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
Aug 14, 2008	19.08	19.08	18.99	18.99	2,165	+0.24(+1.28%)
Aug 13, 2008	18.94	18.94	18.75	18.75	1,963	-0.17(-0.90%)
Aug 12, 2008	19.05	19.13	18.93	18.93	2,565	-0.20(-1.02%)
Aug 11, 2008	19.17	19.19	19.12	19.12	12,581	+0.57(+3.10%)
Aug 08, 2008	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Aug 07, 2008	18.75	18.75	18.55	18.55	16,253	-0.29(-1.52%)
Aug 06, 2008	18.75	18.84	18.57	18.83	9,915	+0.45(+2.42%)
Aug 05, 2008	18.46	18.46	18.39	18.39	981	+0.15(+0.83%)
Aug 04, 2008	18.24	18.24	18.24	18.24	0	+0.00(+0.00%)
Aug 01, 2008	18.29	18.29	18.24	18.24	7,266	-0.25(-1.37%)
Jul 31, 2008	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jul 30, 2008	18.46	18.49	18.24	18.49	2,700	+0.24(+1.34%)
Jul 29, 2008	18.25	18.25	17.42	18.25	8,025	+0.46(+2.61%)
Jul 28, 2008	17.87	17.97	17.78	17.78	4,418	-0.38(-2.09%)
Jul 25, 2008	18.16	18.16	18.16	18.16	969	-0.11(-0.61%)
Jul 24, 2008	18.33	18.33	18.27	18.27	2,700	-0.27(-1.43%)
Jul 23, 2008	18.58	18.58	18.46	18.54	5,007	+0.19(+1.03%)
Jul 22, 2008	18.12	18.35	18.12	18.35	3,535	+0.23(+1.26%)
Jul 21, 2008	18.14	18.14	18.05	18.12	2,724	-0.00(-0.01%)
Jul 18, 2008	18.68	18.68	18.09	18.12	15,041	-0.13(-0.72%)
Jul 17, 2008	18.12	18.27	17.92	18.25	22,830	+0.38(+2.14%)
Jul 16, 2008	17.56	17.87	17.56	17.87	30,524	+0.43(+2.48%)
Jul 15, 2008	17.31	17.65	17.13	17.44	11,321	-0.22(-1.25%)
Jul 14, 2008	17.85	17.85	17.41	17.66	21,276	+0.07(+0.37%)
Jul 11, 2008	17.68	17.68	17.59	17.59	490	-0.22(-1.21%)
Jul 10, 2008	17.72	17.92	17.72	17.81	159,108	-0.09(-0.52%)
Jul 09, 2008	18.22	18.22	17.90	17.90	3,323	-0.31(-1.68%)
Jul 08, 2008	18.36	18.36	17.80	18.21	10,740	+0.27(+1.52%)
Jul 07, 2008	18.13	18.29	17.77	17.94	4,129	-0.12(-0.68%)
Jul 04, 2008	18.01	18.06	18.01	18.06	1,718	+0.00(+0.00%)
Jul 03, 2008	18.01	18.06	18.01	18.06	1,718	-0.19(-1.03%)
Jul 02, 2008	18.45	18.45	18.20	18.25	2,209	-0.07(-0.39%)
Jul 01, 2008	18.13	18.34	18.13	18.32	3,284	-0.11(-0.58%)
Jun 30, 2008	18.42	18.42	18.42	18.42	530	+0.02(+0.13%)
Jun 27, 2008	18.27	18.40	18.25	18.40	28,184	-0.04(-0.23%)
Jun 26, 2008	18.79	18.79	18.44	18.44	20,245	-0.54(-2.87%)
Jun 25, 2008	18.99	19.14	18.95	18.99	32,841	+0.07(+0.38%)
Jun 24, 2008	18.85	19.04	18.73	18.91	8,592	-0.12(-0.66%)
Jun 23, 2008	19.13	19.13	19.04	19.04	7,951	+0.00(+0.01%)
Jun 20, 2008	19.21	19.21	19.04	19.04	40,353	-0.35(-1.80%)
Jun 19, 2008	19.22	19.39	19.22	19.39	3,485	+0.12(+0.63%)
Jun 18, 2008	19.36	19.36	19.21	19.26	12,659	-0.22(-1.13%)
Jun 17, 2008	19.75	19.75	19.48	19.48	22,435	-0.15(-0.78%)
Jun 16, 2008	19.41	19.64	19.41	19.64	8,371	+0.11(+0.54%)
Jun 13, 2008	19.56	19.62	19.42	19.53	56,077	+0.24(+1.25%)
Jun 12, 2008	19.31	19.48	19.29	19.29	35,357	+0.05(+0.25%)
Jun 11, 2008	19.52	19.52	19.23	19.24	13,501	-0.36(-1.83%)
Jun 10, 2008	19.60	19.63	19.41	19.60	1,669	+0.08(+0.42%)
Jun 09, 2008	19.70	19.71	19.47	19.52	62,432	-0.15(-0.75%)
Jun 06, 2008	19.93	20.02	19.67	19.67	10,462	-0.56(-2.78%)
Jun 05, 2008	20.18	20.24	20.16	20.23	10,605	+0.34(+1.70%)
Jun 04, 2008	19.86	19.90	19.86	19.89	7,610	+0.05(+0.27%)
Jun 03, 2008	20.04	20.05	19.84	19.84	9,092	-0.12(-0.60%)
Jun 02, 2008	20.07	20.07	19.84	19.96	33,789	-0.25(-1.22%)
May 30, 2008	20.16	20.21	20.16	20.20	10,143	+0.02(+0.12%)
May 29, 2008	20.14	20.18	20.14	20.18	1,664	+0.28(+1.41%)
May 28, 2008	20.01	20.01	19.89	19.90	9,659	+0.06(+0.31%)
May 27, 2008	19.87	19.87	19.79	19.84	2,656	+0.03(+0.15%)
May 26, 2008	19.81	19.81	19.81	19.81	0	+0.00(+0.00%)
May 23, 2008	19.81	19.81	19.81	19.81	598	-0.14(-0.72%)
May 22, 2008	19.92	20.04	19.92	19.95	24,794	+0.02(+0.12%)
May 21, 2008	20.25	20.27	19.93	19.93	17,176	-0.23(-1.13%)
May 20, 2008	20.37	20.37	20.16	20.16	7,929	-0.25(-1.24%)
May 19, 2008	20.55	20.55	20.40	20.41	2,209	-0.11(-0.51%)
May 16, 2008	20.34	20.51	20.34	20.51	4,848	+0.03(+0.14%)
May 15, 2008	20.26	20.49	20.25	20.49	15,340	+0.12(+0.58%)
May 14, 2008	20.37	20.37	20.35	20.37	1,968	+0.19(+0.92%)
May 13, 2008	20.20	20.20	20.12	20.18	9,053	+0.08(+0.39%)
May 12, 2008	20.13	20.13	20.10	20.10	2,184	+0.14(+0.70%)
May 09, 2008	20.01	20.14	19.93	19.96	75,303	-0.05(-0.24%)
May 08, 2008	20.06	20.06	20.01	20.01	3,139	-0.01(-0.04%)
May 07, 2008	20.37	20.37	20.02	20.02	1,441	-0.32(-1.56%)
May 06, 2008	20.15	20.36	20.15	20.34	7,880	+0.08(+0.40%)
May 05, 2008	20.30	20.30	20.19	20.26	3,439	-0.03(-0.14%)
May 02, 2008	20.46	20.50	20.22	20.29	13,575	-0.02(-0.08%)

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.