S&P Midcap 400 Ishares Core ETF (NY: IJH )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	79.74	79.94	79.03	79.26	518,184	-0.26(-0.33%)
May 23, 2011	79.64	79.91	79.34	79.52	1,767,857	-1.24(-1.54%)
May 20, 2011	81.18	81.26	80.36	80.76	580,167	-0.64(-0.78%)
May 19, 2011	81.70	81.81	80.81	81.40	977,366	+0.17(+0.21%)
May 18, 2011	80.10	81.35	79.99	81.23	927,566	+1.17(+1.46%)
May 17, 2011	80.06	80.42	79.50	80.06	1,346,745	-0.56(-0.69%)
May 16, 2011	80.94	81.69	80.52	80.62	844,259	-0.74(-0.91%)
May 13, 2011	82.21	82.32	81.15	81.35	1,217,488	-0.79(-0.97%)
May 12, 2011	81.27	82.40	80.87	82.15	1,111,093	+0.46(+0.56%)
May 11, 2011	82.42	82.53	81.27	81.69	1,020,526	-0.82(-0.99%)
May 10, 2011	81.93	82.70	81.88	82.51	892,328	+0.80(+0.98%)
May 09, 2011	80.81	81.82	80.77	81.71	778,900	+0.83(+1.02%)
May 06, 2011	81.51	81.87	80.54	80.88	1,054,509	+0.19(+0.23%)
May 05, 2011	80.45	81.47	80.23	80.69	1,105,294	-0.29(-0.36%)
May 04, 2011	81.85	81.90	80.63	80.99	922,618	-0.71(-0.87%)
May 03, 2011	82.39	82.53	81.23	81.70	3,043,130	-0.85(-1.03%)
May 02, 2011	82.58	82.65	82.48	82.55	835,368	-0.48(-0.58%)
Apr 29, 2011	82.85	83.14	82.57	83.03	682,059	+1.11(+1.35%)
Apr 28, 2011	82.62	83.04	81.93	81.93	1,105,358	-0.75(-0.90%)
Apr 27, 2011	82.32	82.71	81.88	82.67	1,073,193	+0.55(+0.67%)
Apr 26, 2011	81.58	82.37	81.56	82.12	696,867	+0.78(+0.96%)
Apr 25, 2011	81.45	81.47	80.90	81.35	597,133	+0.02(+0.03%)
Apr 21, 2011	81.30	81.39	80.86	81.32	982,816	+0.43(+0.54%)
Apr 20, 2011	80.58	80.90	80.45	80.89	1,240,951	+1.51(+1.90%)
Apr 19, 2011	79.33	79.53	78.91	79.38	1,291,695	+0.33(+0.41%)
Apr 18, 2011	79.35	79.44	78.36	79.05	1,610,548	-1.37(-1.70%)
Apr 15, 2011	79.76	80.46	79.56	80.42	1,024,574	+0.79(+0.99%)
Apr 14, 2011	79.09	79.77	78.91	79.63	765,442	-0.04(-0.05%)
Apr 13, 2011	79.86	80.04	79.21	79.68	1,218,726	+0.28(+0.35%)
Apr 12, 2011	79.75	80.07	79.24	79.40	875,192	-0.77(-0.96%)
Apr 11, 2011	80.90	81.02	79.94	80.17	517,106	-0.58(-0.72%)
Apr 08, 2011	81.77	81.90	80.32	80.75	675,400	-0.63(-0.77%)
Apr 07, 2011	81.86	82.08	81.14	81.38	935,799	-0.49(-0.60%)
Apr 06, 2011	82.21	82.41	81.48	81.87	822,711	+0.11(+0.14%)
Apr 05, 2011	81.34	82.18	81.34	81.76	898,489	+0.29(+0.35%)
Apr 04, 2011	81.62	81.76	81.24	81.47	1,245,181	+0.04(+0.05%)
Apr 01, 2011	81.34	81.61	81.09	81.43	6,896,238	+0.59(+0.73%)
Mar 31, 2011	80.42	80.93	80.37	80.84	1,544,963	+0.40(+0.50%)
Mar 30, 2011	80.08	80.61	79.97	80.44	1,217,434	+0.77(+0.97%)
Mar 29, 2011	78.93	79.74	78.55	79.67	721,616	+0.61(+0.78%)
Mar 28, 2011	79.50	79.72	78.93	79.05	956,748	-0.23(-0.29%)
Mar 25, 2011	78.95	79.92	78.73	79.28	856,318	+0.76(+0.96%)
Mar 24, 2011	78.23	78.72	77.48	78.53	1,122,999	+0.76(+0.98%)
Mar 23, 2011	77.73	78.04	77.01	77.77	870,376	-0.11(-0.15%)
Mar 22, 2011	78.41	78.60	77.79	77.88	637,580	-0.52(-0.67%)
Mar 21, 2011	78.41	78.54	78.22	78.41	1,519,172	+1.56(+2.03%)
Mar 18, 2011	77.33	77.37	76.69	76.85	1,120,953	+0.40(+0.52%)
Mar 17, 2011	77.19	77.21	76.33	76.45	1,199,115	+0.38(+0.50%)
Mar 16, 2011	76.54	77.33	75.68	76.06	1,450,392	-0.78(-1.02%)
Mar 15, 2011	76.48	77.34	76.37	76.85	1,967,502	-0.49(-0.63%)
Mar 14, 2011	77.18	77.79	76.77	77.34	1,002,382	-0.38(-0.48%)
Mar 11, 2011	76.71	77.96	76.68	77.71	1,326,110	+0.50(+0.64%)
Mar 10, 2011	77.77	77.83	76.90	77.21	1,320,771	-1.38(-1.75%)
Mar 09, 2011	78.69	78.95	78.18	78.59	894,555	-0.31(-0.39%)
Mar 08, 2011	78.05	79.17	77.59	78.90	1,543,490	+1.01(+1.30%)
Mar 07, 2011	79.36	79.37	77.34	77.89	915,548	-1.06(-1.34%)
Mar 04, 2011	79.55	79.57	78.45	78.95	936,833	-0.47(-0.60%)
Mar 03, 2011	78.54	79.64	78.54	79.42	1,149,243	+1.61(+2.06%)
Mar 02, 2011	77.39	78.28	77.36	77.82	1,197,540	+0.38(+0.49%)
Mar 01, 2011	79.02	79.10	77.21	77.43	1,392,701	-1.30(-1.65%)
Feb 28, 2011	79.07	79.28	78.40	78.73	1,084,760	+0.14(+0.18%)
Feb 25, 2011	77.39	78.62	77.36	78.59	1,645,807	+1.56(+2.02%)
Feb 24, 2011	77.08	77.61	76.26	77.04	1,291,019	-0.01(-0.01%)
Feb 23, 2011	78.17	78.40	76.34	77.04	1,870,495	-1.13(-1.45%)
Feb 22, 2011	79.31	79.60	78.05	78.18	3,184,248	-1.78(-2.22%)
Feb 18, 2011	80.14	80.18	79.73	79.95	726,460	-0.01(-0.01%)
Feb 17, 2011	79.48	80.09	79.38	79.96	742,847	+0.34(+0.43%)
Feb 16, 2011	79.33	79.78	79.32	79.62	1,344,642	+0.58(+0.73%)
Feb 15, 2011	79.11	79.25	78.90	79.04	816,528	-0.29(-0.36%)
Feb 14, 2011	79.07	79.40	78.97	79.33	963,622	+0.33(+0.42%)
Feb 11, 2011	77.99	79.03	77.96	78.99	1,164,148	+0.78(+1.00%)
Feb 10, 2011	77.47	78.28	77.41	78.21	1,094,018	+0.36(+0.46%)
Feb 09, 2011	77.83	78.11	77.57	77.85	1,327,757	-0.16(-0.21%)
Feb 08, 2011	77.70	78.01	77.43	78.01	918,140	+0.43(+0.56%)
Feb 07, 2011	77.27	77.93	77.21	77.58	915,967	+0.61(+0.79%)
Feb 04, 2011	76.55	77.02	76.39	76.97	840,822	+0.46(+0.60%)
Feb 03, 2011	76.26	76.66	75.68	76.51	1,131,217	+0.22(+0.29%)
Feb 02, 2011	76.29	76.75	76.24	76.29	2,413,622	-0.12(-0.16%)
Feb 01, 2011	75.85	76.60	75.76	76.42	1,164,040	+1.12(+1.48%)
Jan 31, 2011	75.01	75.75	74.83	75.30	1,688,373	+0.57(+0.76%)
Jan 28, 2011	76.19	76.33	74.59	74.73	1,752,823	-1.39(-1.83%)
Jan 27, 2011	75.75	76.28	75.69	76.12	1,626,862	+0.35(+0.46%)
Jan 26, 2011	75.39	76.09	75.12	75.77	1,632,980	+0.61(+0.81%)
Jan 25, 2011	74.72	75.16	74.47	75.16	1,215,863	+0.12(+0.16%)
Jan 24, 2011	74.46	75.22	74.44	75.04	944,753	+0.63(+0.84%)
Jan 21, 2011	75.14	75.14	74.37	74.41	1,014,299	-0.24(-0.32%)
Jan 20, 2011	74.96	75.26	74.28	74.65	1,608,602	-0.62(-0.82%)
Jan 19, 2011	76.38	76.45	75.07	75.27	1,141,914	-1.12(-1.46%)
Jan 18, 2011	75.66	76.39	75.53	76.38	1,081,414	+0.65(+0.86%)
Jan 14, 2011	75.17	75.80	75.01	75.73	1,076,979	+0.57(+0.76%)
Jan 13, 2011	75.33	75.44	75.02	75.16	1,005,159	-0.16(-0.21%)
Jan 12, 2011	75.39	75.43	75.01	75.31	1,529,279	+0.52(+0.70%)
Jan 11, 2011	74.83	75.05	74.52	74.79	927,753	+0.24(+0.32%)
Jan 10, 2011	73.76	74.73	73.28	74.56	1,351,917	+0.46(+0.63%)
Jan 07, 2011	74.55	74.78	73.36	74.09	1,430,399	-0.20(-0.27%)
Jan 06, 2011	74.61	74.76	74.17	74.29	996,450	-0.18(-0.24%)
Jan 05, 2011	73.96	74.56	73.78	74.47	1,378,341	+0.46(+0.63%)
Jan 04, 2011	75.00	75.06	73.48	74.01	1,649,164	-0.79(-1.06%)
Jan 03, 2011	74.47	75.23	74.43	74.80	1,701,937	+0.84(+1.14%)
Dec 31, 2010	74.22	74.34	73.85	73.96	1,419,906	-0.35(-0.47%)
Dec 30, 2010	74.27	74.59	74.20	74.31	603,045	+0.04(+0.05%)
Dec 29, 2010	74.20	74.37	74.13	74.27	845,316	+0.28(+0.37%)
Dec 28, 2010	74.26	74.34	73.86	73.99	1,129,946	-0.18(-0.24%)
Dec 27, 2010	73.88	74.22	73.59	74.17	1,185,725	+0.02(+0.02%)
Dec 23, 2010	74.30	74.38	74.04	74.16	1,018,547	+0.14(+0.18%)
Dec 22, 2010	73.87	74.20	73.81	74.02	565,346	+0.23(+0.31%)
Dec 21, 2010	73.52	73.83	73.42	73.79	649,031	+0.57(+0.77%)
Dec 20, 2010	73.30	73.43	72.89	73.23	1,231,929	-0.01(-0.01%)
Dec 17, 2010	73.03	73.42	72.76	73.23	899,248	+0.23(+0.31%)
Dec 16, 2010	72.33	73.01	72.14	73.01	1,109,275	+0.71(+0.99%)
Dec 15, 2010	72.53	73.19	72.25	72.29	1,144,198	-0.27(-0.37%)
Dec 14, 2010	72.88	72.98	72.42	72.56	1,636,031	-0.07(-0.10%)
Dec 13, 2010	73.09	73.09	72.58	72.63	1,058,568	-0.17(-0.23%)
Dec 10, 2010	72.26	72.92	72.14	72.80	1,401,303	+0.77(+1.07%)
Dec 09, 2010	72.31	72.33	71.72	72.04	1,101,409	+0.23(+0.33%)
Dec 08, 2010	72.10	72.36	71.65	71.80	877,761	-0.15(-0.20%)
Dec 07, 2010	72.60	72.72	71.87	71.95	1,333,623	+0.08(+0.11%)
Dec 06, 2010	71.74	71.97	71.57	71.86	1,399,026	+0.03(+0.05%)
Dec 03, 2010	71.15	71.96	71.08	71.83	839,258	+0.44(+0.61%)
Dec 02, 2010	70.54	71.41	70.53	71.40	1,005,511	+0.91(+1.29%)
Dec 01, 2010	70.13	70.54	70.07	70.49	1,864,420	+1.39(+2.00%)
Nov 30, 2010	68.84	69.43	68.68	69.10	1,804,500	-0.38(-0.55%)
Nov 29, 2010	69.16	69.60	68.59	69.48	1,209,861	-0.15(-0.21%)
Nov 26, 2010	69.50	69.90	69.32	69.63	352,512	-0.36(-0.51%)
Nov 24, 2010	69.09	69.99	69.99	69.99	906,361	+1.40(+2.04%)
Nov 23, 2010	68.54	68.78	68.22	68.58	1,372,541	-0.76(-1.10%)
Nov 22, 2010	68.58	69.41	68.42	69.35	1,175,826	+0.54(+0.79%)
Nov 19, 2010	68.49	68.92	68.16	68.80	593,430	+0.20(+0.30%)
Nov 18, 2010	68.40	69.04	68.38	68.60	2,002,162	+0.93(+1.38%)
Nov 17, 2010	67.43	67.83	67.22	67.67	839,822	+0.37(+0.55%)
Nov 16, 2010	67.94	68.14	66.93	67.30	1,406,296	-1.23(-1.80%)
Nov 15, 2010	68.69	69.16	68.46	68.53	1,306,148	+0.25(+0.37%)
Nov 12, 2010	68.82	69.26	68.07	68.28	1,047,849	-1.11(-1.60%)
Nov 11, 2010	68.76	69.53	68.63	69.39	687,174	-0.09(-0.13%)
Nov 10, 2010	68.97	69.48	68.43	69.48	1,187,012	+0.55(+0.80%)
Nov 09, 2010	69.85	69.92	68.61	68.92	1,900,631	-0.73(-1.05%)
Nov 08, 2010	69.56	69.73	69.20	69.65	1,384,296	-0.03(-0.05%)
Nov 05, 2010	69.20	69.82	69.15	69.69	1,286,497	+0.49(+0.71%)
Nov 04, 2010	68.88	69.26	68.65	69.19	2,130,009	+1.24(+1.83%)
Nov 03, 2010	67.79	68.03	67.19	67.95	1,702,416	+0.24(+0.35%)
Nov 02, 2010	67.68	67.92	67.30	67.71	1,007,980	+0.69(+1.03%)
Nov 01, 2010	67.50	67.86	66.62	67.02	1,886,433	-0.05(-0.07%)
Oct 29, 2010	66.72	67.26	66.69	67.07	1,171,715	+0.20(+0.30%)
Oct 28, 2010	67.39	67.47	66.54	66.87	1,176,979	-0.14(-0.21%)
Oct 27, 2010	66.62	67.01	66.28	67.01	2,311,672	-0.11(-0.17%)
Oct 25, 2010	67.13	67.73	67.03	67.12	1,083,559	+0.41(+0.62%)
Oct 22, 2010	66.42	66.75	66.24	66.71	658,243	+0.46(+0.70%)
Oct 21, 2010	66.58	67.01	65.65	66.24	1,872,764	-0.08(-0.12%)
Oct 20, 2010	65.79	66.62	65.74	66.33	979,010	+0.79(+1.20%)
Oct 19, 2010	65.85	66.47	65.17	65.54	1,567,698	-0.99(-1.49%)
Oct 18, 2010	66.41	66.67	66.22	66.53	1,322,458	+0.24(+0.37%)
Oct 15, 2010	66.79	66.84	65.83	66.28	991,584	-0.02(-0.04%)
Oct 14, 2010	66.43	66.71	65.89	66.31	1,044,983	-0.24(-0.37%)
Oct 13, 2010	66.33	66.94	66.10	66.55	1,529,972	+0.62(+0.95%)
Oct 12, 2010	65.54	66.10	64.97	65.93	1,333,395	+0.19(+0.30%)
Oct 11, 2010	65.55	66.01	65.50	65.73	762,477	+0.17(+0.26%)
Oct 08, 2010	65.56	65.79	64.87	65.56	816,387	+0.41(+0.62%)
Oct 07, 2010	65.50	65.52	64.70	65.16	991,308	-0.02(-0.04%)
Oct 06, 2010	65.59	65.72	64.89	65.18	804,782	-0.44(-0.67%)
Oct 05, 2010	65.02	65.80	64.84	65.62	432	+1.34(+2.09%)
Oct 04, 2010	64.82	65.19	63.94	64.28	948,579	-0.74(-1.13%)
Oct 01, 2010	65.01	65.46	64.59	65.01	1,825,001	+0.15(+0.24%)
Sep 30, 2010	65.23	65.66	64.50	64.86	2,884,801	+0.08(+0.12%)
Sep 29, 2010	64.58	65.03	64.42	64.78	908,405	+0.02(+0.04%)
Sep 28, 2010	64.45	64.85	63.54	64.75	1,152,093	+0.46(+0.72%)
Sep 27, 2010	64.32	64.58	63.94	64.29	1,458,067	-0.02(-0.03%)
Sep 24, 2010	63.64	64.37	63.58	64.31	1,417,124	+1.68(+2.68%)
Sep 23, 2010	62.65	63.45	62.41	62.63	1,098,501	-0.42(-0.66%)
Sep 22, 2010	63.44	63.90	62.81	63.05	1,072,751	-0.56(-0.89%)
Sep 21, 2010	63.88	64.11	63.45	63.61	1,686,405	-0.29(-0.45%)
Sep 20, 2010	63.14	64.01	62.82	63.90	1,092,686	+1.04(+1.65%)
Sep 17, 2010	62.86	63.06	62.41	62.86	1,257,978	-0.07(-0.12%)
Sep 15, 2010	62.52	63.03	62.16	62.94	733,357	+0.23(+0.37%)
Sep 14, 2010	62.49	63.00	62.25	62.70	1,154,681	+0.07(+0.12%)
Sep 13, 2010	62.21	62.70	62.13	62.63	918,724	+1.10(+1.79%)
Sep 10, 2010	61.44	61.76	61.28	61.53	752,089	+0.18(+0.29%)
Sep 09, 2010	61.94	61.95	61.08	61.35	1,357,346	+0.13(+0.21%)
Sep 08, 2010	60.96	61.50	60.96	61.22	1,339,131	+0.40(+0.66%)
Sep 07, 2010	61.50	61.51	60.73	60.82	1,018,468	-0.85(-1.38%)
Sep 03, 2010	61.62	61.91	61.26	61.67	680,153	+0.87(+1.44%)
Sep 02, 2010	60.08	60.88	59.94	60.80	1,196,013	+0.75(+1.25%)
Sep 01, 2010	58.95	60.06	58.91	60.05	1,451,648	+2.00(+3.44%)
Aug 31, 2010	58.00	58.55	57.55	58.05	1,793	-0.02(-0.03%)
Aug 30, 2010	58.78	59.15	58.07	58.07	743,075	+0.29(+0.50%)
Aug 27, 2010	57.79	59.15	57.34	57.78	1,769,513	-0.35(-0.60%)
Aug 26, 2010	58.41	58.76	57.76	58.12	754,976	-0.12(-0.21%)
Aug 25, 2010	57.30	58.42	57.02	58.25	1,430,574	+0.46(+0.79%)
Aug 24, 2010	57.96	58.39	57.31	57.79	1,383,340	-0.89(-1.52%)
Aug 23, 2010	59.63	59.85	58.68	58.68	724,316	-0.64(-1.07%)
Aug 20, 2010	59.12	59.32	58.55	59.32	793,498	+0.00(+0.00%)
Aug 19, 2010	60.02	60.31	59.11	59.32	1,131,398	-1.03(-1.71%)
Aug 18, 2010	60.07	60.74	59.65	60.35	714,179	+0.17(+0.28%)
Aug 17, 2010	59.74	60.63	59.57	60.18	844,181	+0.93(+1.56%)
Aug 16, 2010	58.74	59.47	58.46	59.25	877,107	+0.09(+0.15%)
Aug 13, 2010	59.16	59.56	59.10	59.16	749,481	-0.24(-0.41%)
Aug 12, 2010	58.58	59.66	58.58	59.40	1,145,310	-0.36(-0.61%)
Aug 11, 2010	60.76	60.80	59.69	59.77	1,106,929	-2.13(-3.45%)
Aug 10, 2010	62.21	62.33	61.47	61.90	754,291	-0.78(-1.25%)
Aug 09, 2010	62.49	62.74	62.14	62.68	1,951,534	+0.64(+1.02%)
Aug 06, 2010	62.04	62.25	61.17	62.04	1,649,914	-0.20(-0.32%)
Aug 05, 2010	62.03	62.45	61.87	62.24	472,311	-0.25(-0.40%)
Aug 04, 2010	62.15	62.52	61.91	62.49	576,368	+0.61(+0.99%)
Aug 03, 2010	62.17	62.29	61.40	61.88	1,011,742	-0.43(-0.68%)
Aug 02, 2010	62.08	62.36	61.70	62.31	1,383,789	+1.22(+2.00%)
Jul 30, 2010	61.09	61.34	59.98	61.09	1,254,520	+0.13(+0.21%)
Jul 29, 2010	61.74	61.81	60.22	60.96	1,142,253	-0.31(-0.50%)
Jul 28, 2010	61.95	62.17	61.00	61.26	1,078,382	-0.74(-1.19%)
Jul 27, 2010	62.94	63.00	61.90	62.00	1,421,530	-0.41(-0.66%)
Jul 26, 2010	61.52	62.47	61.33	62.41	1,232,536	+1.10(+1.80%)
Jul 23, 2010	60.22	61.38	60.08	61.31	890,515	+0.83(+1.37%)
Jul 22, 2010	59.51	60.59	59.50	60.48	1,165,680	+1.71(+2.90%)
Jul 21, 2010	60.00	60.14	58.60	58.78	1,016,352	-0.85(-1.43%)
Jul 20, 2010	58.04	59.71	57.84	59.63	594,930	+0.89(+1.51%)
Jul 19, 2010	58.60	58.93	57.93	58.74	645,482	+0.29(+0.50%)
Jul 16, 2010	58.45	60.06	58.34	58.45	1,031,548	-1.89(-3.13%)
Jul 15, 2010	60.64	60.64	59.54	60.35	687,985	-0.14(-0.23%)
Jul 14, 2010	60.39	60.75	59.97	60.48	741,731	-0.06(-0.09%)
Jul 13, 2010	59.89	60.77	59.75	60.54	882,747	+1.37(+2.31%)
Jul 12, 2010	59.19	59.69	58.67	59.17	464,063	-0.25(-0.42%)
Jul 09, 2010	59.42	59.47	58.66	59.42	390,823	+0.63(+1.07%)
Jul 08, 2010	58.82	59.09	58.15	58.79	547,056	+0.59(+1.01%)
Jul 07, 2010	56.39	58.25	56.31	58.20	644,259	+1.95(+3.46%)
Jul 06, 2010	57.26	57.77	55.82	56.26	772,371	-0.14(-0.26%)
Jul 02, 2010	56.40	57.22	56.15	56.40	1,425,057	-0.38(-0.67%)
Jul 01, 2010	57.11	57.36	55.60	56.78	4,520,801	-0.45(-0.79%)
Jun 30, 2010	57.46	58.41	57.09	57.23	3,966,456	-0.47(-0.81%)
Jun 29, 2010	58.81	58.81	57.30	57.70	967,648	-2.26(-3.77%)
Jun 25, 2010	59.96	60.11	58.94	59.96	1,162,890	+0.71(+1.20%)
Jun 24, 2010	59.86	60.07	59.15	59.25	871,693	-1.00(-1.66%)
Jun 23, 2010	60.31	60.82	59.55	60.25	733,008	-0.01(-0.02%)
Jun 22, 2010	61.61	62.11	60.18	60.26	484	-1.26(-2.06%)
Jun 21, 2010	62.81	62.88	61.22	61.53	975,240	-0.51(-0.83%)
Jun 18, 2010	62.04	62.39	61.74	62.04	792,409	-0.04(-0.06%)
Jun 17, 2010	62.48	62.53	61.50	62.08	747,487	-0.10(-0.15%)
Jun 16, 2010	62.02	62.63	61.82	62.18	1,062,381	-0.21(-0.33%)
Jun 15, 2010	61.42	62.53	61.30	62.39	1,296,973	+1.37(+2.24%)
Jun 14, 2010	61.38	61.96	60.89	61.02	4,224,847	+0.26(+0.43%)
Jun 11, 2010	59.46	60.77	59.44	60.75	814,434	+0.59(+0.98%)
Jun 10, 2010	59.33	60.16	59.08	60.16	802,329	+1.90(+3.26%)
Jun 09, 2010	58.37	59.54	57.97	58.26	1,495,626	+0.19(+0.33%)
Jun 08, 2010	57.79	58.16	56.87	58.07	1,802,053	+0.28(+0.48%)
Jun 07, 2010	59.06	59.30	57.71	57.79	1,116,263	-1.22(-2.08%)
Jun 04, 2010	59.01	60.68	58.78	59.01	2,269,189	-2.46(-4.00%)
Jun 03, 2010	61.18	61.57	60.76	61.47	1,003,460	+0.39(+0.64%)
Jun 02, 2010	59.82	61.08	59.40	61.08	1,116,608	+1.65(+2.77%)

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.