US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	60.93	61.54	60.47	60.81	964,861	+0.35(+0.58%)
May 23, 2011	60.31	60.66	59.93	60.46	1,468,858	-0.88(-1.43%)
May 20, 2011	61.83	61.88	60.88	61.34	596,660	-0.57(-0.92%)
May 19, 2011	62.27	62.57	61.59	61.91	712,362	-0.20(-0.33%)
May 18, 2011	61.10	62.19	60.78	62.12	1,110,344	+1.24(+2.04%)
May 17, 2011	60.92	61.32	60.24	60.88	1,142,214	-0.37(-0.60%)
May 16, 2011	61.26	62.57	61.02	61.25	1,049,429	-0.31(-0.50%)
May 13, 2011	62.59	62.76	61.33	61.55	2,681,773	-0.97(-1.56%)
May 12, 2011	62.38	62.93	61.69	62.52	1,150,453	-0.03(-0.05%)
May 11, 2011	64.21	64.30	62.31	62.56	967,895	-1.80(-2.80%)
May 10, 2011	64.13	64.48	63.77	64.36	774,823	+0.39(+0.61%)
May 09, 2011	63.25	64.15	63.03	63.97	880,900	+1.06(+1.68%)
May 06, 2011	63.37	63.97	62.58	62.91	1,048,702	+0.45(+0.73%)
May 05, 2011	62.79	63.73	62.12	62.45	1,375,273	-0.82(-1.30%)
May 04, 2011	64.37	64.38	62.84	63.28	999,585	-1.14(-1.77%)
May 03, 2011	65.28	65.36	63.97	64.41	821,235	-1.09(-1.66%)
May 02, 2011	65.46	65.56	65.32	65.50	787,891	-0.34(-0.51%)
Apr 29, 2011	65.64	66.04	65.39	65.84	1,016,179	+0.36(+0.55%)
Apr 28, 2011	65.28	65.87	65.13	65.48	980,042	+0.26(+0.40%)
Apr 27, 2011	65.13	65.28	63.98	65.22	809,237	+0.05(+0.07%)
Apr 26, 2011	64.69	65.44	64.59	65.17	826,098	+0.60(+0.94%)
Apr 25, 2011	64.96	64.96	64.22	64.57	399,686	-0.30(-0.46%)
Apr 21, 2011	64.30	64.87	64.05	64.87	478,816	+0.90(+1.41%)
Apr 20, 2011	64.11	64.33	63.79	63.97	731,854	+1.04(+1.65%)
Apr 19, 2011	62.08	63.02	62.08	62.93	903,021	+0.96(+1.54%)
Apr 18, 2011	62.19	62.30	61.29	61.98	1,082,218	-0.90(-1.43%)
Apr 15, 2011	62.75	62.96	62.16	62.88	583,947	+0.47(+0.75%)
Apr 14, 2011	61.90	62.56	61.84	62.41	770,200	+0.17(+0.28%)
Apr 13, 2011	63.02	63.02	61.72	62.23	7,834,934	-0.18(-0.29%)
Apr 12, 2011	62.96	63.18	62.23	62.41	990,825	-1.28(-2.01%)
Apr 11, 2011	64.79	64.98	63.39	63.69	860,574	-1.08(-1.67%)
Apr 08, 2011	65.47	65.65	64.44	64.77	827,660	-0.20(-0.31%)
Apr 07, 2011	65.09	65.70	64.64	64.98	616,191	-0.05(-0.08%)
Apr 06, 2011	66.06	66.09	64.84	65.03	1,085,234	-0.51(-0.78%)
Apr 05, 2011	64.67	65.91	64.47	65.54	6,682,325	+0.77(+1.19%)
Apr 04, 2011	64.64	64.99	64.51	64.77	394,388	+0.51(+0.79%)
Apr 01, 2011	64.45	64.62	64.03	64.27	626,875	+0.14(+0.22%)
Mar 31, 2011	63.98	64.51	63.98	64.12	738,451	+0.12(+0.18%)
Mar 30, 2011	63.88	64.10	63.17	64.01	3,012,804	+0.66(+1.04%)
Mar 29, 2011	62.72	63.35	62.30	63.35	1,309,633	+0.73(+1.16%)
Mar 28, 2011	63.10	63.45	62.61	62.62	2,821,265	-0.43(-0.68%)
Mar 25, 2011	62.91	63.56	62.76	63.05	1,550,051	+0.35(+0.55%)
Mar 24, 2011	62.84	62.88	62.01	62.70	1,077,198	+0.31(+0.50%)
Mar 23, 2011	61.46	62.58	61.15	62.39	803,139	+0.92(+1.50%)
Mar 22, 2011	61.63	61.69	61.08	61.47	955,766	-0.16(-0.27%)
Mar 21, 2011	61.46	61.66	61.22	61.63	779,236	+1.09(+1.80%)
Mar 18, 2011	61.26	61.36	60.38	60.54	813,451	+0.20(+0.34%)
Mar 17, 2011	60.13	60.80	59.94	60.34	694,771	+1.12(+1.89%)
Mar 16, 2011	60.18	60.57	58.50	59.22	1,535,580	-0.85(-1.42%)
Mar 15, 2011	59.44	60.46	59.41	60.07	792,328	-0.16(-0.26%)
Mar 14, 2011	59.97	60.60	59.48	60.23	772,800	+0.36(+0.60%)
Mar 11, 2011	58.48	60.10	58.48	59.87	981,763	+0.86(+1.46%)
Mar 10, 2011	59.68	59.80	58.72	59.01	2,436,372	-1.54(-2.55%)
Mar 09, 2011	61.34	61.34	60.29	60.55	1,048,663	-0.99(-1.60%)
Mar 08, 2011	61.15	61.73	60.22	61.54	1,243,545	+0.48(+0.78%)
Mar 07, 2011	62.52	62.65	60.65	61.06	1,283,861	-1.10(-1.78%)
Mar 04, 2011	62.61	62.72	61.65	62.16	958,479	-0.43(-0.69%)
Mar 03, 2011	62.00	62.60	61.93	62.59	969,463	+1.38(+2.25%)
Mar 02, 2011	60.70	61.55	60.60	61.22	1,144,527	+0.42(+0.70%)
Mar 01, 2011	62.30	62.54	60.78	60.79	1,934,857	-1.27(-2.04%)
Feb 28, 2011	61.94	62.22	61.44	62.06	422,291	+0.56(+0.92%)
Feb 25, 2011	61.07	61.51	60.96	61.50	655,942	+0.98(+1.62%)
Feb 24, 2011	60.67	61.34	59.67	60.52	1,741,216	-0.27(-0.45%)
Feb 23, 2011	60.95	61.38	59.56	60.79	1,727,453	-0.20(-0.32%)
Feb 22, 2011	62.50	62.87	60.91	60.99	960,797	-2.19(-3.47%)
Feb 18, 2011	63.97	63.97	62.91	63.18	575,537	-0.74(-1.16%)
Feb 17, 2011	63.53	63.99	63.13	63.92	373,446	+0.48(+0.75%)
Feb 16, 2011	63.15	63.51	62.91	63.45	568,824	+0.67(+1.06%)
Feb 15, 2011	63.09	63.36	62.63	62.78	426,120	-0.41(-0.66%)
Feb 14, 2011	62.40	63.25	62.40	63.20	463,484	+0.92(+1.47%)
Feb 11, 2011	61.74	62.47	61.58	62.28	420,939	+0.35(+0.56%)
Feb 10, 2011	61.15	62.20	61.09	61.93	529,445	+0.34(+0.55%)
Feb 09, 2011	62.10	62.28	61.28	61.59	666,366	-0.84(-1.34%)
Feb 08, 2011	62.36	62.50	61.84	62.43	842,717	+0.33(+0.53%)
Feb 07, 2011	62.10	62.71	62.00	62.10	697,195	+0.20(+0.32%)
Feb 04, 2011	62.27	62.27	61.42	61.91	350,856	-0.13(-0.20%)
Feb 03, 2011	61.83	62.15	61.10	62.03	635,703	+0.08(+0.13%)
Feb 02, 2011	61.95	62.44	61.64	61.95	806,151	-0.13(-0.21%)
Feb 01, 2011	60.93	62.19	60.93	62.09	823,129	+1.69(+2.80%)
Jan 31, 2011	59.53	60.51	59.53	60.39	792,061	+0.99(+1.66%)
Jan 28, 2011	60.03	60.38	59.23	59.41	714,503	-0.72(-1.20%)
Jan 27, 2011	60.86	60.86	59.70	60.13	668,358	-0.56(-0.92%)
Jan 26, 2011	59.51	60.81	59.51	60.68	625,507	+1.46(+2.46%)
Jan 25, 2011	59.00	59.28	58.52	59.23	948,841	-0.03(-0.05%)
Jan 24, 2011	58.54	59.59	58.54	59.26	423,742	+0.68(+1.16%)
Jan 21, 2011	59.39	59.58	58.55	58.58	379,901	-0.35(-0.60%)
Jan 20, 2011	59.23	59.25	58.31	58.93	1,022,400	-0.89(-1.49%)
Jan 19, 2011	61.50	61.50	59.73	59.82	953,726	-1.59(-2.59%)
Jan 18, 2011	61.05	61.43	61.04	61.41	427,067	+0.48(+0.78%)
Jan 14, 2011	61.01	61.03	60.56	60.93	401,554	-0.17(-0.28%)
Jan 13, 2011	61.74	61.74	60.97	61.11	1,138,815	-0.45(-0.74%)
Jan 12, 2011	61.73	61.73	61.22	61.56	807,297	+0.41(+0.68%)
Jan 11, 2011	60.83	61.23	60.73	61.15	810,994	+0.74(+1.22%)
Jan 10, 2011	60.07	60.54	59.45	60.41	418,889	+0.09(+0.14%)
Jan 07, 2011	60.58	60.78	59.67	60.32	878,898	-0.15(-0.25%)
Jan 06, 2011	61.08	61.08	60.25	60.47	609,631	-0.48(-0.78%)
Jan 05, 2011	60.46	61.05	60.17	60.95	677,601	+0.18(+0.30%)
Jan 04, 2011	61.43	61.52	59.86	60.77	953,258	-0.43(-0.70%)
Jan 03, 2011	61.22	61.87	61.15	61.20	762,339	+0.58(+0.96%)
Dec 31, 2010	60.59	60.76	60.40	60.62	328,819	+0.09(+0.14%)
Dec 30, 2010	60.49	60.83	60.42	60.54	115,046	+0.09(+0.16%)
Dec 29, 2010	60.16	60.56	60.16	60.44	176,124	+0.36(+0.60%)
Dec 28, 2010	60.12	60.21	59.95	60.08	186,496	+0.13(+0.22%)
Dec 27, 2010	59.90	60.01	59.53	59.95	103,293	-0.13(-0.21%)
Dec 23, 2010	59.64	60.18	59.64	60.07	191,791	+0.25(+0.42%)
Dec 22, 2010	60.14	60.14	59.61	59.82	284,474	-0.06(-0.10%)
Dec 21, 2010	59.49	59.96	59.37	59.88	330,455	+0.72(+1.23%)
Dec 20, 2010	58.96	59.28	58.78	59.16	368,031	+0.36(+0.61%)
Dec 17, 2010	58.55	58.88	58.30	58.80	847,834	+0.39(+0.67%)
Dec 16, 2010	58.19	58.43	57.63	58.41	1,042,123	+0.41(+0.70%)
Dec 15, 2010	58.22	58.68	57.96	58.01	722,624	-0.47(-0.80%)
Dec 14, 2010	58.67	58.82	58.22	58.47	435,413	-0.02(-0.04%)
Dec 13, 2010	58.80	59.07	58.43	58.50	890,780	+0.19(+0.32%)
Dec 10, 2010	57.97	58.40	57.59	58.31	471,815	+0.57(+0.99%)
Dec 09, 2010	57.99	58.06	57.38	57.74	719,080	+0.27(+0.46%)
Dec 08, 2010	58.05	58.38	57.18	57.48	568,137	-0.62(-1.06%)
Dec 07, 2010	59.09	59.11	58.08	58.09	1,090,514	-0.08(-0.13%)
Dec 06, 2010	57.80	58.28	57.80	58.17	525,975	+0.23(+0.39%)
Dec 03, 2010	56.97	58.05	56.97	57.94	613,737	+0.61(+1.06%)
Dec 02, 2010	56.63	57.42	56.60	57.34	2,048,376	+0.88(+1.56%)
Dec 01, 2010	55.90	56.48	55.82	56.46	989,861	+1.50(+2.72%)
Nov 30, 2010	54.61	55.49	54.38	54.96	2,496,470	-0.09(-0.17%)
Nov 29, 2010	54.50	55.20	53.77	55.05	928,180	+0.23(+0.43%)
Nov 26, 2010	54.86	55.03	54.67	54.82	294,063	-0.66(-1.19%)
Nov 24, 2010	54.80	55.48	55.48	55.48	577,525	+1.05(+1.93%)
Nov 23, 2010	54.69	54.69	54.10	54.43	482,383	-1.04(-1.87%)
Nov 22, 2010	55.00	55.53	54.55	55.47	558,470	+0.13(+0.24%)
Nov 19, 2010	54.55	55.37	54.30	55.33	806,014	+0.60(+1.10%)
Nov 18, 2010	54.37	55.16	53.51	54.73	944,396	+1.22(+2.29%)
Nov 17, 2010	53.56	54.04	53.21	53.51	772,729	+0.12(+0.23%)
Nov 16, 2010	54.16	54.23	52.93	53.39	2,346,183	-1.35(-2.46%)
Nov 15, 2010	55.23	55.50	54.71	54.73	583,596	-0.40(-0.72%)
Nov 12, 2010	55.89	56.12	54.72	55.13	1,579,083	-1.39(-2.47%)
Nov 11, 2010	55.61	56.59	55.59	56.53	772,437	+0.61(+1.09%)
Nov 10, 2010	55.58	55.96	54.77	55.92	764,474	+0.51(+0.91%)
Nov 09, 2010	56.81	57.06	55.06	55.41	708,833	-1.08(-1.92%)
Nov 08, 2010	55.92	56.57	55.81	56.49	776,949	+0.35(+0.62%)
Nov 05, 2010	55.81	56.46	55.72	56.14	1,575,751	+0.44(+0.80%)
Nov 04, 2010	54.83	55.72	54.80	55.70	1,062,598	+1.79(+3.33%)
Nov 03, 2010	54.17	54.17	53.05	53.91	1,328,746	-0.16(-0.29%)
Nov 02, 2010	54.13	54.39	53.86	54.06	1,764,639	+0.45(+0.84%)
Nov 01, 2010	53.84	54.24	53.31	53.61	888,273	+0.12(+0.22%)
Oct 29, 2010	53.03	53.61	52.90	53.49	442,361	+0.37(+0.69%)
Oct 28, 2010	53.63	53.77	52.84	53.13	494,256	-0.02(-0.03%)
Oct 27, 2010	53.23	53.23	52.42	53.14	2,076,336	-0.62(-1.16%)
Oct 25, 2010	53.35	54.11	53.35	53.77	1,520,725	+0.96(+1.82%)
Oct 22, 2010	53.34	53.34	52.58	52.81	654,455	-0.32(-0.60%)
Oct 21, 2010	53.47	53.70	52.50	53.13	1,403,921	-0.05(-0.09%)
Oct 20, 2010	52.26	53.56	51.96	53.17	1,292,223	+1.21(+2.32%)
Oct 19, 2010	52.50	52.79	51.63	51.97	1,168,772	-1.52(-2.84%)
Oct 18, 2010	53.12	53.53	52.82	53.49	1,740,280	+0.21(+0.39%)
Oct 15, 2010	53.68	53.69	52.64	53.28	5,057,474	-0.04(-0.07%)
Oct 14, 2010	53.82	53.84	52.98	53.31	738,777	-0.46(-0.86%)
Oct 13, 2010	53.56	54.04	53.39	53.77	1,196,891	+0.82(+1.55%)
Oct 12, 2010	52.78	53.08	52.11	52.96	769,155	+0.04(+0.07%)
Oct 11, 2010	53.04	53.22	52.70	52.92	409,886	-0.01(-0.01%)
Oct 08, 2010	52.93	53.07	51.86	52.93	613,069	+1.15(+2.23%)
Oct 07, 2010	52.51	52.52	51.28	51.77	498,847	-0.44(-0.85%)
Oct 06, 2010	51.83	52.40	51.81	52.22	1,508,646	+0.49(+0.95%)
Oct 05, 2010	50.84	51.90	50.82	51.73	797,426	+1.47(+2.93%)
Oct 04, 2010	50.97	51.02	50.02	50.25	952,849	-0.84(-1.65%)
Oct 01, 2010	51.09	51.15	50.66	51.09	486,036	+0.76(+1.50%)
Sep 30, 2010	50.86	51.12	49.85	50.34	805,746	-0.19(-0.37%)
Sep 29, 2010	50.70	50.86	50.40	50.52	876,040	-0.23(-0.46%)
Sep 28, 2010	50.35	50.91	49.64	50.76	2,042,776	+0.30(+0.60%)
Sep 27, 2010	50.74	50.83	50.44	50.45	1,509,558	-0.15(-0.29%)
Sep 24, 2010	50.05	50.72	50.03	50.60	348,455	+1.14(+2.30%)
Sep 23, 2010	49.36	50.04	49.12	49.47	982,677	-0.40(-0.81%)
Sep 22, 2010	49.73	50.34	49.71	49.87	1,950,764	+0.20(+0.41%)
Sep 21, 2010	49.85	49.91	49.14	49.67	1,225,880	-0.18(-0.36%)
Sep 20, 2010	49.33	49.96	49.05	49.85	605,921	+0.55(+1.12%)
Sep 17, 2010	49.29	49.54	48.95	49.29	446,675	+0.43(+0.87%)
Sep 15, 2010	48.63	48.91	48.39	48.87	1,505,896	-0.05(-0.11%)
Sep 14, 2010	48.76	49.26	48.54	48.92	1,846,732	-0.03(-0.06%)
Sep 13, 2010	48.57	49.06	48.56	48.95	712,001	+0.85(+1.76%)
Sep 10, 2010	47.97	48.34	47.83	48.11	295,155	+0.29(+0.60%)
Sep 09, 2010	48.63	48.73	47.64	47.82	1,202,613	-0.34(-0.71%)
Sep 08, 2010	47.88	48.49	47.88	48.16	214,450	+0.40(+0.83%)
Sep 07, 2010	47.97	48.10	47.55	47.76	412,863	-0.40(-0.84%)
Sep 03, 2010	48.06	48.27	47.80	48.17	349,442	+0.57(+1.19%)
Sep 02, 2010	47.18	47.63	46.91	47.60	231,180	+0.47(+1.01%)
Sep 01, 2010	46.31	47.19	46.27	47.13	572,424	+1.65(+3.62%)
Aug 31, 2010	45.48	45.85	44.89	45.48	386	+0.38(+0.84%)
Aug 30, 2010	45.65	45.86	45.06	45.10	336,504	+0.55(+1.24%)
Aug 27, 2010	45.78	45.78	44.15	44.55	936,260	+0.22(+0.49%)
Aug 26, 2010	44.69	45.13	44.20	44.33	1,806,098	-0.05(-0.11%)
Aug 25, 2010	44.11	44.52	43.39	44.38	1,563,807	+0.07(+0.16%)
Aug 24, 2010	44.66	44.95	44.26	44.31	841,497	-1.20(-2.63%)
Aug 23, 2010	46.16	46.46	45.46	45.50	541,713	-0.47(-1.03%)
Aug 20, 2010	45.94	46.03	45.49	45.98	380,785	-0.30(-0.65%)
Aug 19, 2010	47.03	47.38	46.04	46.28	633,113	-0.99(-2.10%)
Aug 18, 2010	47.14	47.51	46.71	47.28	502,682	+0.17(+0.36%)
Aug 17, 2010	46.69	47.52	46.69	47.10	691,113	+1.13(+2.47%)
Aug 16, 2010	45.59	46.31	45.50	45.97	496,650	+0.23(+0.49%)
Aug 13, 2010	45.78	46.06	45.57	45.75	506,428	-0.23(-0.51%)
Aug 12, 2010	45.10	46.27	45.02	45.98	757,730	+0.18(+0.39%)
Aug 11, 2010	46.44	46.51	45.62	45.80	1,035,591	-1.62(-3.41%)
Aug 10, 2010	47.37	47.73	46.90	47.42	128	-0.57(-1.20%)
Aug 09, 2010	48.01	48.11	47.63	47.99	270,488	+0.26(+0.55%)
Aug 06, 2010	47.73	48.17	47.14	47.73	1,721,726	-0.03(-0.06%)
Aug 05, 2010	47.46	47.80	47.36	47.76	2,388,442	+0.01(+0.02%)
Aug 04, 2010	47.32	47.81	47.08	47.75	458,454	+0.56(+1.19%)
Aug 03, 2010	47.56	47.63	47.00	47.19	1,492,417	-0.73(-1.53%)
Aug 02, 2010	47.24	48.04	47.24	47.92	880,463	+1.37(+2.95%)
Jul 30, 2010	46.55	46.77	45.60	46.55	664,131	+0.32(+0.69%)
Jul 29, 2010	46.49	46.96	45.69	46.23	2,457,685	+0.09(+0.19%)
Jul 28, 2010	46.13	46.59	45.92	46.14	2,803,403	-0.27(-0.59%)
Jul 27, 2010	47.26	47.37	46.12	46.41	2,456,877	-0.50(-1.06%)
Jul 26, 2010	46.58	46.93	46.37	46.91	713,488	+0.32(+0.68%)
Jul 23, 2010	45.67	46.65	45.64	46.59	1,065,121	+0.87(+1.90%)
Jul 22, 2010	44.88	45.92	44.88	45.72	1,677,760	+1.46(+3.30%)
Jul 21, 2010	44.95	45.24	43.94	44.26	1,638,715	-0.13(-0.30%)
Jul 20, 2010	42.58	44.47	42.44	44.39	1,004,909	+1.34(+3.10%)
Jul 19, 2010	43.11	43.31	42.56	43.06	518,059	+0.04(+0.09%)
Jul 16, 2010	43.02	44.18	42.88	43.02	771,476	-1.45(-3.27%)
Jul 15, 2010	44.70	44.70	43.82	44.47	872,212	-0.16(-0.37%)
Jul 14, 2010	44.53	45.02	44.25	44.63	755,921	-0.17(-0.38%)
Jul 13, 2010	44.79	45.09	44.43	44.81	709,485	+0.92(+2.09%)
Jul 12, 2010	44.34	44.54	43.63	43.89	932,261	-0.76(-1.70%)
Jul 09, 2010	44.65	44.81	43.63	44.65	1,304,378	+0.96(+2.19%)
Jul 08, 2010	43.38	43.74	42.90	43.70	823,898	+0.70(+1.63%)
Jul 07, 2010	41.23	43.01	41.08	43.00	1,360,391	+1.83(+4.45%)
Jul 06, 2010	41.87	42.24	40.71	41.16	1,055,629	+0.12(+0.28%)
Jul 02, 2010	41.05	41.68	40.71	41.05	906,039	-0.27(-0.66%)
Jul 01, 2010	41.63	42.11	40.44	41.32	1,216,446	-0.26(-0.64%)
Jun 30, 2010	42.20	42.83	41.51	41.58	1,417,538	-0.60(-1.42%)
Jun 29, 2010	43.15	43.16	41.88	42.18	1,768,325	-2.35(-5.28%)
Jun 25, 2010	44.53	44.88	43.66	44.53	2,345,246	+0.66(+1.50%)
Jun 24, 2010	44.69	45.03	43.77	43.87	515	-1.07(-2.39%)
Jun 23, 2010	44.92	45.28	44.11	44.95	1,064,679	+0.00(+0.00%)
Jun 22, 2010	46.05	46.29	44.85	44.95	775	-1.11(-2.41%)
Jun 21, 2010	46.55	47.22	45.70	46.06	2,728,951	+0.24(+0.53%)
Jun 18, 2010	45.81	46.00	45.50	45.81	2,094,069	+0.29(+0.65%)
Jun 17, 2010	45.99	46.04	44.85	45.52	2,910,616	-0.24(-0.52%)
Jun 16, 2010	45.64	46.08	45.26	45.76	1,113,465	-0.04(-0.08%)
Jun 15, 2010	45.11	45.86	44.85	45.80	1,930,372	+1.21(+2.71%)
Jun 14, 2010	45.50	45.67	44.52	44.59	4,489,572	-0.27(-0.60%)
Jun 11, 2010	43.92	44.92	43.89	44.86	696,916	+0.58(+1.31%)
Jun 10, 2010	43.52	44.34	43.45	44.28	1,785,481	+1.75(+4.11%)
Jun 09, 2010	43.06	43.78	42.35	42.53	3,109,865	+0.02(+0.04%)
Jun 08, 2010	41.68	42.59	41.42	42.52	3,930,989	+1.00(+2.40%)
Jun 07, 2010	42.49	42.77	41.50	41.52	2,073,780	-0.88(-2.08%)
Jun 04, 2010	42.40	43.80	42.29	42.40	2,269,638	-1.98(-4.46%)
Jun 03, 2010	45.19	45.31	43.69	44.38	4,744,190	-0.58(-1.29%)
Jun 02, 2010	43.60	44.96	43.52	44.96	3,951,321	+1.55(+3.56%)

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.