7-10 Year Treasury Bond Ishares ETF (NY: IEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	85.67	86.10	85.64	85.83	3,786,751	+0.33(+0.39%)
May 30, 2012	85.28	85.56	85.25	85.50	816,383	+0.81(+0.95%)
May 29, 2012	84.81	84.98	84.69	84.69	1,094,380	-0.07(-0.08%)
May 25, 2012	84.69	84.81	84.66	84.77	468,310	+0.25(+0.29%)
May 24, 2012	84.58	84.64	84.49	84.52	528,214	-0.18(-0.21%)
May 23, 2012	84.71	84.92	84.67	84.70	831,688	+0.22(+0.26%)
May 22, 2012	84.44	84.56	84.32	84.48	680,706	-0.18(-0.21%)
May 21, 2012	84.75	84.81	84.66	84.66	999,070	-0.22(-0.26%)
May 18, 2012	84.69	84.95	84.66	84.88	1,052,061	-0.06(-0.07%)
May 17, 2012	84.54	84.95	84.53	84.94	966,086	+0.32(+0.37%)
May 16, 2012	84.33	84.67	84.31	84.62	963,044	+0.06(+0.07%)
May 15, 2012	84.48	84.61	84.42	84.56	1,166,137	+0.02(+0.03%)
May 14, 2012	84.51	84.61	84.40	84.54	822,216	+0.37(+0.44%)
May 11, 2012	84.16	84.19	84.03	84.16	510,203	+0.28(+0.33%)
May 10, 2012	83.82	83.92	83.70	83.89	438,676	-0.12(-0.14%)
May 09, 2012	84.16	84.21	83.93	84.01	1,216,016	+0.07(+0.08%)
May 08, 2012	83.91	84.12	83.90	83.94	660,427	+0.19(+0.23%)
May 07, 2012	83.80	83.85	83.71	83.75	620,686	-0.02(-0.03%)
May 04, 2012	83.56	83.77	83.56	83.77	1,029,475	+0.33(+0.40%)
May 03, 2012	83.27	83.48	83.27	83.44	455,182	-0.01(-0.01%)
May 02, 2012	83.48	83.51	83.33	83.45	1,302,773	+0.16(+0.19%)

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.