Interm Term Bond ETF Vanguard (NY: BIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.66	47.66	47.32	47.58	66,970	+0.18(+0.37%)
Apr 29, 2008	47.41	47.55	47.36	47.40	42,292	+0.01(+0.03%)
Apr 28, 2008	47.32	47.43	47.25	47.39	36,349	+0.23(+0.49%)
Apr 25, 2008	47.23	47.37	47.05	47.16	88,579	-0.05(-0.11%)
Apr 24, 2008	47.39	47.44	47.08	47.21	86,550	-0.34(-0.72%)
Apr 23, 2008	47.57	47.64	47.45	47.56	86,552	-0.09(-0.19%)
Apr 22, 2008	47.30	47.71	47.30	47.65	75,469	+0.16(+0.34%)
Apr 21, 2008	47.50	47.59	47.29	47.48	64,106	+0.03(+0.07%)
Apr 18, 2008	47.33	47.51	47.07	47.45	29,935	-0.06(-0.13%)
Apr 17, 2008	47.39	47.57	47.31	47.51	49,432	+0.09(+0.19%)
Apr 16, 2008	47.64	47.85	47.39	47.42	66,276	-0.36(-0.76%)
Apr 15, 2008	48.02	48.02	47.79	47.79	37,720	-0.29(-0.61%)
Apr 14, 2008	48.65	48.65	47.99	48.08	27,476	-0.06(-0.13%)
Apr 11, 2008	48.18	48.18	48.02	48.14	39,386	+0.13(+0.28%)
Apr 10, 2008	48.13	48.14	47.85	48.00	43,177	-0.12(-0.25%)
Apr 09, 2008	47.80	48.20	47.80	48.13	41,034	+0.28(+0.58%)
Apr 08, 2008	47.84	47.97	47.82	47.85	32,794	+0.01(+0.03%)
Apr 07, 2008	47.84	47.95	47.68	47.83	89,243	-0.19(-0.40%)
Apr 04, 2008	48.21	48.21	47.95	48.03	54,383	+0.28(+0.58%)
Apr 03, 2008	47.70	47.79	47.69	47.75	324,817	+0.07(+0.14%)
Apr 02, 2008	47.83	47.83	47.56	47.68	68,104	-0.13(-0.27%)
Apr 01, 2008	48.10	48.10	47.66	47.81	102,998	-0.49(-1.02%)
Mar 31, 2008	48.70	48.70	48.27	48.30	65,342	+0.07(+0.15%)
Mar 28, 2008	48.00	48.25	47.95	48.23	41,759	+0.29(+0.59%)
Mar 27, 2008	47.97	48.10	47.89	47.94	91,298	-0.09(-0.19%)
Mar 26, 2008	48.27	48.27	47.98	48.03	60,810	+0.01(+0.01%)
Mar 25, 2008	47.69	48.03	47.69	48.03	62,199	+0.32(+0.67%)
Mar 24, 2008	48.36	48.36	47.63	47.71	140,737	-0.65(-1.34%)
Mar 21, 2008	49.45	49.45	48.15	48.36	93,257	+0.00(+0.00%)
Mar 20, 2008	49.45	49.45	48.15	48.36	93,257	+0.00(+0.00%)
Mar 19, 2008	48.99	48.99	48.03	48.36	32,671	+0.63(+1.32%)
Mar 18, 2008	47.54	48.36	47.54	47.73	59,986	-0.44(-0.92%)
Mar 17, 2008	48.37	48.37	47.91	48.17	53,231	+0.26(+0.54%)
Mar 14, 2008	47.76	48.00	47.69	47.91	50,098	+0.27(+0.57%)
Mar 13, 2008	47.99	48.03	47.52	47.63	78,280	-0.42(-0.88%)
Mar 12, 2008	47.59	48.06	47.54	48.06	52,845	+0.44(+0.92%)
Mar 11, 2008	47.59	47.74	47.53	47.62	99,913	-0.29(-0.60%)
Mar 10, 2008	47.71	48.10	47.71	47.91	42,318	+0.15(+0.32%)
Mar 07, 2008	47.85	47.85	47.53	47.76	35,596	+0.09(+0.18%)
Mar 06, 2008	47.60	47.79	47.57	47.67	79,737	+0.33(+0.69%)
Mar 05, 2008	47.79	47.79	47.34	47.34	191,495	-0.44(-0.93%)
Mar 04, 2008	47.92	48.08	47.70	47.79	162,482	-0.19(-0.39%)
Mar 03, 2008	48.45	48.45	47.85	47.97	117,995	-0.32(-0.67%)
Feb 29, 2008	48.16	48.30	48.04	48.30	52,044	+0.41(+0.86%)
Feb 28, 2008	47.80	47.88	47.56	47.88	148,189	+0.42(+0.88%)
Feb 27, 2008	47.60	47.62	47.34	47.46	61,140	+0.04(+0.09%)
Feb 26, 2008	47.19	47.43	47.19	47.42	198,746	+0.19(+0.41%)
Feb 25, 2008	47.41	47.48	47.16	47.23	64,600	-0.27(-0.57%)
Feb 22, 2008	47.60	47.76	47.46	47.50	42,105	-0.19(-0.39%)
Feb 21, 2008	47.37	47.71	47.25	47.69	153,240	+0.54(+1.15%)
Feb 20, 2008	47.17	47.28	47.07	47.15	88,826	-0.09(-0.19%)
Feb 19, 2008	47.50	47.50	47.18	47.24	84,788	-0.39(-0.83%)
Feb 18, 2008	47.54	47.71	47.54	47.63	0	+0.00(+0.00%)
Feb 15, 2008	47.54	47.71	47.54	47.63	41,413	+0.07(+0.14%)
Feb 14, 2008	47.68	47.77	47.42	47.57	29,828	-0.22(-0.47%)
Feb 13, 2008	47.86	47.99	47.74	47.79	31,871	-0.16(-0.33%)
Feb 12, 2008	47.50	47.97	47.50	47.95	47,305	-0.23(-0.48%)
Feb 11, 2008	48.05	48.18	47.96	48.18	37,903	+0.21(+0.43%)
Feb 08, 2008	47.93	47.97	47.77	47.97	67,829	+0.36(+0.76%)
Feb 07, 2008	48.12	48.12	47.59	47.61	183,543	-0.52(-1.09%)
Feb 06, 2008	48.18	48.19	48.04	48.14	112,079	-0.13(-0.26%)
Feb 05, 2008	48.30	48.31	48.14	48.27	62,788	+0.32(+0.66%)
Feb 04, 2008	47.94	48.04	47.81	47.95	182,266	-0.12(-0.25%)
Feb 01, 2008	48.17	48.25	48.03	48.07	107,778	-0.17(-0.35%)
Jan 31, 2008	48.39	48.40	48.12	48.24	85,695	+0.15(+0.32%)
Jan 30, 2008	47.77	48.09	47.63	48.09	392,508	+0.04(+0.07%)
Jan 29, 2008	48.18	48.19	47.99	48.05	103,822	-0.19(-0.39%)
Jan 28, 2008	48.25	48.29	48.11	48.24	79,597	-0.12(-0.24%)
Jan 25, 2008	47.86	48.36	47.68	48.36	52,570	+0.46(+0.95%)
Jan 24, 2008	48.28	48.29	47.90	47.90	63,051	-0.42(-0.87%)
Jan 23, 2008	49.02	49.02	48.23	48.32	205,363	-0.13(-0.28%)
Jan 22, 2008	48.49	48.49	48.15	48.45	95,418	+0.36(+0.74%)
Jan 21, 2008	47.97	48.10	47.94	48.10	0	+0.00(+0.00%)
Jan 18, 2008	47.97	48.10	47.94	48.10	58,973	-0.03(-0.06%)
Jan 17, 2008	47.82	48.14	47.77	48.13	46,786	+0.31(+0.65%)
Jan 16, 2008	47.89	47.96	47.71	47.82	74,488	-0.08(-0.16%)
Jan 15, 2008	47.66	47.89	47.66	47.89	63,760	+0.25(+0.52%)
Jan 14, 2008	47.70	47.70	47.53	47.65	50,428	+0.05(+0.11%)
Jan 11, 2008	47.51	47.63	47.34	47.59	30,799	+0.23(+0.48%)
Jan 10, 2008	48.05	48.05	47.26	47.37	73,499	-0.10(-0.20%)
Jan 09, 2008	47.66	47.66	47.45	47.46	29,663	-0.11(-0.23%)
Jan 08, 2008	48.51	48.51	47.31	47.57	85,695	+0.01(+0.03%)
Jan 07, 2008	47.54	47.56	47.39	47.56	94,264	+0.10(+0.22%)
Jan 04, 2008	47.51	47.56	47.39	47.46	131,965	+0.13(+0.27%)
Jan 03, 2008	47.25	47.33	47.09	47.33	91,133	+0.01(+0.01%)
Jan 02, 2008	47.92	47.92	46.98	47.32	104,811	+0.41(+0.87%)
Jan 01, 2008	47.00	47.00	46.74	46.92	36,749	+0.00(+0.00%)
Dec 31, 2007	47.00	47.00	46.74	46.92	36,749	+0.14(+0.30%)
Dec 28, 2007	46.74	46.81	46.58	46.78	48,762	+0.32(+0.69%)
Dec 27, 2007	46.24	47.04	46.24	46.46	24,642	+0.37(+0.80%)
Dec 26, 2007	46.15	46.37	46.06	46.09	30,982	-0.26(-0.56%)
Dec 24, 2007	46.37	46.46	46.29	46.35	24,225	-0.37(-0.79%)
Dec 21, 2007	46.95	47.57	46.59	46.72	154,251	-0.36(-0.76%)
Dec 20, 2007	46.74	47.19	46.74	47.08	266,480	+0.22(+0.47%)
Dec 19, 2007	46.84	47.01	46.49	46.86	57,484	+0.16(+0.34%)
Dec 18, 2007	46.46	50.36	46.46	46.70	38,249	+0.08(+0.17%)
Dec 17, 2007	46.46	46.62	46.45	46.62	63,534	+0.26(+0.56%)
Dec 14, 2007	46.43	46.48	46.31	46.36	34,442	-0.12(-0.26%)
Dec 13, 2007	46.60	46.65	46.48	46.48	25,214	-0.27(-0.57%)
Dec 12, 2007	46.52	46.86	46.48	46.75	56,530	-0.28(-0.59%)
Dec 11, 2007	46.46	47.05	46.46	47.03	61,309	+0.49(+1.06%)
Dec 10, 2007	46.63	46.66	46.47	46.54	41,255	-0.09(-0.18%)
Dec 07, 2007	46.81	46.81	46.49	46.62	18,127	-0.29(-0.61%)
Dec 06, 2007	47.09	47.09	46.85	46.91	39,221	-0.24(-0.50%)
Dec 05, 2007	47.15	47.24	47.08	47.14	27,471	-0.15(-0.32%)
Dec 04, 2007	47.29	47.33	47.12	47.29	32,135	+0.02(+0.04%)
Dec 03, 2007	48.53	48.53	47.15	47.28	44,577	-0.02(-0.04%)
Nov 30, 2007	47.05	47.31	47.05	47.29	37,475	+0.05(+0.12%)
Nov 29, 2007	47.23	47.37	47.22	47.24	27,026	+0.21(+0.45%)
Nov 28, 2007	47.13	47.13	46.92	47.03	54,383	-0.12(-0.26%)
Nov 27, 2007	48.70	48.70	47.03	47.15	82,580	-0.40(-0.84%)
Nov 26, 2007	46.54	47.55	46.54	47.55	31,361	+0.54(+1.15%)
Nov 23, 2007	46.95	47.02	46.94	47.01	14,671	-0.09(-0.19%)
Nov 21, 2007	47.08	47.13	46.92	47.10	23,401	+0.27(+0.57%)
Nov 20, 2007	46.91	46.96	46.76	46.83	37,903	-0.11(-0.23%)
Nov 19, 2007	46.68	46.98	46.62	46.94	14,172	+0.34(+0.72%)
Nov 16, 2007	46.62	46.74	46.60	46.60	43,836	-0.05(-0.11%)
Nov 15, 2007	46.55	46.67	46.39	46.66	39,551	+0.27(+0.58%)
Nov 14, 2007	46.26	46.41	46.26	46.39	15,581	+0.02(+0.05%)
Nov 13, 2007	46.69	46.69	46.36	46.37	21,094	-0.24(-0.51%)
Nov 12, 2007	46.63	46.63	46.54	46.60	29,828	+0.06(+0.13%)
Nov 09, 2007	46.48	46.56	46.41	46.54	19,133	+0.20(+0.43%)
Nov 08, 2007	46.36	46.44	46.31	46.34	26,128	+0.05(+0.12%)
Nov 07, 2007	46.23	46.29	46.17	46.29	22,092	+0.13(+0.28%)
Nov 06, 2007	46.19	46.29	46.13	46.16	29,202	-0.12(-0.25%)
Nov 05, 2007	46.43	46.43	46.27	46.27	47,547	-0.18(-0.38%)
Nov 02, 2007	46.23	46.53	46.23	46.45	75,807	+0.05(+0.12%)
Nov 01, 2007	46.17	46.41	46.17	46.40	24,390	+0.25(+0.55%)
Oct 31, 2007	46.31	46.38	46.14	46.14	23,071	-0.28(-0.60%)
Oct 30, 2007	46.40	46.44	46.35	46.42	19,775	-0.01(-0.01%)
Oct 29, 2007	46.37	46.47	46.33	46.43	19,116	+0.04(+0.08%)
Oct 26, 2007	46.38	46.50	46.35	46.39	28,510	-0.09(-0.20%)
Oct 25, 2007	46.54	46.57	46.45	46.48	19,775	-0.08(-0.18%)
Oct 24, 2007	46.49	46.62	46.41	46.57	33,289	+0.20(+0.43%)
Oct 23, 2007	46.31	46.40	46.26	46.37	37,738	+0.05(+0.12%)
Oct 22, 2007	46.38	46.38	46.23	46.31	30,982	-0.09(-0.20%)
Oct 19, 2007	46.25	46.42	46.18	46.40	51,252	+0.27(+0.58%)
Oct 18, 2007	46.10	46.14	46.09	46.14	17,139	+0.10(+0.21%)
Oct 17, 2007	45.80	46.06	45.80	46.04	153,097	+0.38(+0.82%)
Oct 16, 2007	45.69	45.72	45.66	45.66	6,921	+0.03(+0.07%)
Oct 15, 2007	45.55	45.66	45.55	45.63	22,742	+0.05(+0.11%)
Oct 12, 2007	45.56	45.70	45.56	45.58	14,172	-0.13(-0.28%)
Oct 11, 2007	45.58	45.71	45.57	45.71	15,985	-0.06(-0.13%)
Oct 10, 2007	45.58	45.77	45.58	45.77	14,831	+0.16(+0.36%)
Oct 09, 2007	45.71	45.75	45.58	45.61	40,540	-0.21(-0.45%)
Oct 08, 2007	45.71	45.81	45.67	45.81	21,753	+0.15(+0.32%)
Oct 05, 2007	45.68	45.98	45.55	45.67	26,862	-0.24(-0.53%)
Oct 04, 2007	45.86	45.92	45.84	45.91	10,217	+0.12(+0.27%)
Oct 03, 2007	45.90	45.96	45.70	45.79	28,839	-0.08(-0.17%)
Oct 02, 2007	45.75	45.90	45.75	45.87	38,562	+0.13(+0.29%)
Oct 01, 2007	45.71	45.80	45.67	45.73	28,510	-0.11(-0.24%)
Sep 28, 2007	46.03	46.03	45.81	45.84	24,554	-0.04(-0.08%)
Sep 27, 2007	45.75	45.89	45.75	45.88	22,742	+0.19(+0.41%)
Sep 26, 2007	45.69	45.78	45.60	45.69	17,139	-0.02(-0.04%)
Sep 25, 2007	45.82	45.88	45.71	45.71	24,060	+0.02(+0.04%)
Sep 24, 2007	45.62	45.69	45.59	45.69	33,618	+0.08(+0.17%)
Sep 21, 2007	45.60	45.64	45.50	45.61	21,918	+0.29(+0.63%)
Sep 20, 2007	45.65	45.70	45.29	45.33	31,641	-0.48(-1.05%)
Sep 19, 2007	45.83	45.83	45.66	45.81	34,442	-0.09(-0.20%)
Sep 18, 2007	45.78	45.93	45.69	45.90	21,918	+0.05(+0.12%)
Sep 17, 2007	45.78	45.85	45.77	45.84	27,521	+0.04(+0.09%)
Sep 14, 2007	46.06	46.06	45.74	45.80	28,180	+0.02(+0.04%)
Sep 13, 2007	45.92	45.92	45.72	45.78	24,884	-0.25(-0.55%)
Sep 12, 2007	46.10	46.12	46.00	46.04	24,719	+0.01(+0.03%)
Sep 11, 2007	46.15	46.20	46.03	46.03	40,210	-0.14(-0.30%)
Sep 10, 2007	46.16	46.31	46.06	46.17	52,405	+0.12(+0.25%)
Sep 07, 2007	46.12	46.14	45.98	46.05	36,090	+0.31(+0.67%)
Sep 06, 2007	45.83	45.89	45.72	45.74	50,757	-0.15(-0.32%)
Sep 05, 2007	45.78	45.92	45.78	45.89	24,719	+0.20(+0.44%)
Sep 04, 2007	45.75	45.75	45.64	45.69	29,498	-0.22(-0.49%)
Aug 31, 2007	45.72	45.92	45.68	45.92	14,996	+0.06(+0.13%)
Aug 30, 2007	45.81	45.89	45.78	45.86	19,116	+0.11(+0.24%)
Aug 29, 2007	45.81	45.89	45.69	45.75	17,303	-0.16(-0.36%)
Aug 28, 2007	45.70	45.91	45.60	45.91	12,195	+0.27(+0.58%)
Aug 27, 2007	45.57	45.64	45.54	45.64	15,161	+0.16(+0.35%)
Aug 24, 2007	45.53	45.53	45.44	45.49	63,776	+0.02(+0.05%)
Aug 23, 2007	45.38	45.53	45.38	45.46	11,206	+0.02(+0.04%)
Aug 22, 2007	45.40	45.50	45.35	45.44	34,278	-0.09(-0.20%)
Aug 21, 2007	45.56	45.59	45.50	45.53	11,700	+0.11(+0.24%)
Aug 20, 2007	45.43	45.52	45.41	45.43	31,311	+0.04(+0.09%)
Aug 17, 2007	45.36	45.43	45.31	45.38	51,087	+0.09(+0.20%)
Aug 16, 2007	45.30	45.55	45.29	45.29	14,831	+0.00(+0.00%)
Aug 15, 2007	45.31	45.37	45.16	45.29	24,884	+0.02(+0.04%)
Aug 14, 2007	44.99	45.27	44.99	45.27	7,580	+0.15(+0.32%)
Aug 13, 2007	45.00	45.13	44.83	45.13	10,547	+0.10(+0.22%)
Aug 10, 2007	45.15	45.16	45.02	45.03	14,172	-0.12(-0.26%)
Aug 09, 2007	45.16	45.18	44.91	45.15	36,255	+0.15(+0.32%)
Aug 08, 2007	45.09	45.09	44.93	45.00	10,052	-0.08(-0.18%)
Aug 07, 2007	45.18	45.21	45.06	45.08	12,359	-0.09(-0.20%)
Aug 06, 2007	45.29	45.30	45.14	45.17	11,535	-0.13(-0.29%)
Aug 03, 2007	45.30	45.30	45.06	45.30	11,535	+0.24(+0.54%)
Aug 02, 2007	45.01	45.09	44.97	45.06	19,940	+0.00(+0.00%)
Aug 01, 2007	45.12	45.16	45.05	45.06	12,030	-0.24(-0.52%)
Jul 31, 2007	45.13	45.32	45.13	45.30	7,251	+0.24(+0.54%)
Jul 30, 2007	45.16	45.19	45.06	45.06	6,262	-0.15(-0.34%)
Jul 27, 2007	45.20	45.21	44.99	45.21	36,090	-0.09(-0.20%)
Jul 26, 2007	45.19	45.34	45.15	45.30	24,554	+0.25(+0.57%)
Jul 25, 2007	44.99	45.05	44.95	45.04	34,937	+0.12(+0.27%)
Jul 24, 2007	44.95	44.98	44.91	44.92	16,809	+0.04(+0.09%)
Jul 23, 2007	44.87	44.89	44.85	44.88	12,030	-0.07(-0.15%)
Jul 20, 2007	44.84	45.01	44.84	44.95	542,680	+0.21(+0.47%)
Jul 19, 2007	44.65	44.75	44.65	44.73	30,817	-0.04(-0.09%)
Jul 18, 2007	44.70	44.86	44.67	44.78	32,630	+0.12(+0.27%)
Jul 17, 2007	44.63	44.69	44.58	44.65	7,251	-0.01(-0.01%)
Jul 16, 2007	44.58	44.68	44.56	44.66	14,996	+0.15(+0.33%)
Jul 13, 2007	44.56	44.57	44.40	44.52	12,689	+0.05(+0.12%)
Jul 12, 2007	44.60	44.60	44.46	44.46	12,359	-0.10(-0.22%)
Jul 11, 2007	44.68	44.68	44.55	44.56	23,895	-0.19(-0.42%)
Jul 10, 2007	44.58	44.75	44.58	44.75	13,843	+0.34(+0.77%)
Jul 09, 2007	44.41	44.42	44.32	44.41	9,063	+0.04(+0.08%)
Jul 06, 2007	44.39	44.41	44.30	44.37	13,513	-0.07(-0.15%)
Jul 05, 2007	44.56	44.58	44.35	44.44	21,258	-0.24(-0.54%)
Jul 03, 2007	44.83	44.83	44.68	44.68	7,415	-0.11(-0.24%)
Jul 02, 2007	44.72	44.79	44.72	44.79	9,723	-0.03(-0.07%)
Jun 29, 2007	44.72	44.82	44.65	44.82	96,736	+0.27(+0.60%)
Jun 28, 2007	44.70	44.71	44.55	44.55	19,446	-0.12(-0.26%)
Jun 27, 2007	44.81	44.81	44.67	44.67	21,258	+0.00(+0.00%)
Jun 26, 2007	44.72	44.73	44.58	44.67	11,865	-0.04(-0.08%)
Jun 25, 2007	44.66	44.75	44.65	44.70	10,052	+0.18(+0.40%)
Jun 22, 2007	44.41	44.60	44.41	44.53	13,348	+0.06(+0.14%)
Jun 21, 2007	44.56	44.58	44.46	44.47	24,225	-0.08(-0.19%)
Jun 20, 2007	44.63	44.64	44.55	44.55	25,378	-0.15(-0.34%)
Jun 19, 2007	44.54	44.70	44.53	44.70	17,633	+0.18(+0.41%)
Jun 18, 2007	44.46	44.52	44.40	44.52	11,700	+0.06(+0.14%)
Jun 15, 2007	44.33	44.47	44.33	44.46	11,371	+0.24(+0.55%)
Jun 14, 2007	44.34	44.35	44.21	44.22	14,831	-0.10(-0.22%)
Jun 13, 2007	44.25	44.33	44.24	44.31	8,569	+0.13(+0.29%)
Jun 12, 2007	44.32	44.33	44.18	44.19	51,417	-0.27(-0.61%)
Jun 11, 2007	44.43	44.52	44.43	44.46	7,745	-0.07(-0.16%)
Jun 08, 2007	44.46	44.55	44.42	44.53	27,356	-0.01(-0.03%)
Jun 07, 2007	44.72	44.72	44.52	44.55	45,154	-0.37(-0.82%)
Jun 06, 2007	44.89	44.93	44.87	44.92	30,817	+0.01(+0.03%)
Jun 05, 2007	44.93	44.95	44.87	44.90	61,964	-0.05(-0.12%)
Jun 04, 2007	44.95	44.97	44.90	44.96	22,247	+0.07(+0.16%)
Jun 01, 2007	44.98	44.99	44.89	44.89	31,476	-0.32(-0.70%)
May 31, 2007	45.26	45.26	45.13	45.20	29,663	-0.05(-0.12%)
May 30, 2007	45.31	45.31	45.24	45.26	43,177	+0.03(+0.07%)
May 29, 2007	45.27	45.27	45.22	45.23	23,730	-0.07(-0.15%)
May 25, 2007	45.26	45.29	45.26	45.29	9,558	+0.00(+0.00%)
May 24, 2007	45.30	45.30	45.18	45.29	50,428	+0.01(+0.03%)
May 23, 2007	45.38	45.38	45.26	45.28	12,524	-0.05(-0.12%)
May 22, 2007	45.44	45.44	45.33	45.33	41,858	-0.13(-0.28%)
May 21, 2007	45.38	45.46	45.37	45.46	61,140	+0.07(+0.16%)
May 18, 2007	45.47	45.50	45.37	45.39	41,693	-0.13(-0.28%)
May 17, 2007	45.54	45.57	45.50	45.52	17,303	-0.12(-0.27%)
May 16, 2007	45.64	45.66	45.61	45.64	63,117	+0.02(+0.04%)
May 15, 2007	45.69	45.69	45.58	45.62	10,217	-0.04(-0.09%)
May 14, 2007	45.69	45.71	45.64	45.66	37,903	-0.02(-0.05%)
May 11, 2007	45.84	45.84	45.69	45.69	75,147	-0.07(-0.16%)
May 10, 2007	45.70	45.76	45.69	45.76	23,071	+0.06(+0.13%)
May 09, 2007	45.78	45.79	45.70	45.70	76,136	-0.07(-0.15%)
May 08, 2007	45.75	45.83	45.75	45.77	22,082	+0.01(+0.01%)
May 07, 2007	45.77	45.77	45.71	45.76	23,730	+0.01(+0.03%)
May 04, 2007	45.73	45.75	45.73	45.75	22,412	+0.11(+0.24%)
May 03, 2007	45.69	45.70	45.61	45.64	22,412	-0.07(-0.16%)
May 02, 2007	45.69	45.72	45.69	45.71	10,217	+0.00(+0.00%)

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.