KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.31	16.32	16.20	16.20	5,471	-0.04(-0.26%)
Jun 29, 2010	16.56	16.56	16.24	16.24	41,122	-0.59(-3.48%)
Jun 25, 2010	16.82	16.94	16.68	16.82	108,902	+0.02(+0.10%)
Jun 24, 2010	17.00	17.00	16.81	16.81	7,284	-0.25(-1.48%)
Jun 23, 2010	17.02	17.13	16.98	17.06	22,997	-0.06(-0.33%)
Jun 22, 2010	17.40	17.40	17.12	17.12	11,367	-0.27(-1.53%)
Jun 21, 2010	17.62	17.63	17.34	17.38	18,732	-0.07(-0.40%)
Jun 18, 2010	17.45	17.50	17.44	17.45	18,073	-0.02(-0.12%)
Jun 17, 2010	17.50	17.50	17.33	17.47	33,579	+0.02(+0.09%)
Jun 16, 2010	17.39	17.53	17.38	17.46	11,450	-0.03(-0.16%)
Jun 15, 2010	17.20	17.50	17.20	17.49	10,569	+0.38(+2.24%)
Jun 14, 2010	17.28	17.30	17.10	17.10	22,821	-0.02(-0.12%)
Jun 11, 2010	16.92	17.12	16.92	17.12	13,958	+0.07(+0.43%)
Jun 10, 2010	16.82	17.05	16.81	17.05	15,167	+0.45(+2.73%)
Jun 09, 2010	16.88	16.89	16.55	16.59	14,200	-0.08(-0.47%)
Jun 08, 2010	16.51	16.67	16.47	16.67	4,588	+0.16(+0.99%)
Jun 07, 2010	16.80	16.80	16.51	16.51	6,519	-0.21(-1.25%)
Jun 04, 2010	16.72	17.13	16.72	16.72	7,817	-0.68(-3.92%)
Jun 03, 2010	17.35	17.41	17.25	17.40	13,524	+0.11(+0.66%)
Jun 02, 2010	16.92	17.29	16.90	17.29	7,844	+0.40(+2.37%)
Jun 01, 2010	16.94	17.17	16.88	16.88	139,210	-0.27(-1.57%)
May 28, 2010	17.15	17.31	17.15	17.15	3,981	-0.15(-0.85%)
May 27, 2010	17.09	17.30	17.09	17.30	16,168	+0.54(+3.22%)
May 26, 2010	17.06	17.11	16.76	16.76	15,982	-0.07(-0.44%)
May 25, 2010	16.49	16.86	16.49	16.84	7,349	-0.10(-0.60%)
May 24, 2010	17.02	17.12	16.94	16.94	4,605	-0.01(-0.07%)
May 21, 2010	17.20	17.20	16.56	16.95	35,760	-0.01(-0.05%)
May 20, 2010	17.05	17.14	16.96	16.96	70,985	-0.61(-3.49%)
May 19, 2010	17.51	17.57	17.35	17.57	10,339	-0.09(-0.49%)
May 18, 2010	17.89	17.89	17.64	17.66	2,982	-0.26(-1.44%)
May 17, 2010	17.90	17.91	17.73	17.91	61,784	+0.07(+0.37%)
May 14, 2010	17.85	18.11	17.78	17.85	20,720	-0.42(-2.30%)
May 13, 2010	18.36	18.39	18.22	18.27	11,671	-0.16(-0.86%)
May 12, 2010	18.18	18.43	18.17	18.43	11,436	+0.25(+1.37%)
May 11, 2010	18.30	18.33	18.16	18.18	22,701	-0.01(-0.04%)
May 10, 2010	18.06	18.19	18.04	18.19	28,817	+0.76(+4.36%)
May 07, 2010	17.60	17.65	17.02	17.43	95,309	-0.30(-1.69%)
May 06, 2010	18.16	18.24	17.37	17.73	34,666	-0.52(-2.86%)
May 05, 2010	18.27	18.37	18.24	18.25	33,542	-0.10(-0.56%)
May 04, 2010	18.57	18.57	18.28	18.35	26,731	-0.45(-2.39%)
May 03, 2010	18.62	18.83	18.62	18.80	21,398	+0.27(+1.43%)
Apr 30, 2010	18.86	18.87	18.53	18.53	33,997	-0.29(-1.52%)
Apr 29, 2010	18.75	18.84	18.75	18.82	22,764	+0.19(+1.03%)
Apr 28, 2010	18.62	18.68	18.56	18.63	22,862	+0.09(+0.51%)
Apr 27, 2010	18.84	18.92	18.50	18.53	32,746	-0.40(-2.09%)
Apr 26, 2010	18.98	19.05	18.93	18.93	28,645	-0.07(-0.34%)
Apr 23, 2010	18.85	19.00	18.85	19.00	39,073	+0.08(+0.43%)
Apr 22, 2010	18.65	18.91	18.65	18.91	10,961	+0.06(+0.30%)
Apr 21, 2010	18.92	18.92	18.76	18.86	25,169	-0.05(-0.28%)
Apr 20, 2010	18.87	18.92	18.85	18.91	9,085	+0.15(+0.78%)
Apr 19, 2010	18.59	18.76	18.59	18.76	5,508	+0.04(+0.24%)
Apr 16, 2010	18.86	18.90	18.72	18.72	32,467	-0.23(-1.21%)
Apr 15, 2010	18.91	18.98	18.90	18.95	76,608	+0.04(+0.19%)
Apr 14, 2010	18.80	18.91	18.80	18.91	14,095	+0.23(+1.25%)
Apr 13, 2010	18.60	18.70	18.55	18.68	15,657	+0.04(+0.22%)
Apr 12, 2010	18.65	18.66	18.63	18.64	3,883	+0.02(+0.09%)
Apr 09, 2010	18.52	18.62	18.52	18.62	11,372	+0.12(+0.66%)
Apr 08, 2010	18.36	18.53	18.36	18.50	14,300	+0.05(+0.29%)
Apr 07, 2010	18.53	18.53	18.39	18.45	39,871	-0.08(-0.42%)
Apr 06, 2010	18.45	18.56	18.45	18.52	4,056	+0.03(+0.15%)
Apr 05, 2010	18.44	18.51	18.44	18.49	19,151	+0.15(+0.80%)
Apr 01, 2010	18.38	18.35	18.35	18.35	14,934	+0.04(+0.23%)
Mar 31, 2010	18.27	18.32	18.23	18.31	10,021	-0.06(-0.33%)
Mar 30, 2010	18.33	18.38	18.28	18.37	12,087	+0.09(+0.49%)
Mar 29, 2010	18.30	18.32	18.28	18.28	11,115	+0.04(+0.25%)
Mar 26, 2010	18.28	18.28	18.20	18.23	21,298	-0.01(-0.04%)
Mar 25, 2010	18.35	18.44	18.24	18.24	175,774	+0.01(+0.07%)
Mar 24, 2010	18.26	18.28	18.20	18.23	47,467	-0.08(-0.46%)
Mar 23, 2010	18.26	18.31	18.20	18.31	43,237	+0.08(+0.44%)
Mar 22, 2010	18.05	18.26	18.05	18.23	81,126	+0.13(+0.72%)
Mar 19, 2010	18.29	18.29	18.06	18.10	12,046	-0.12(-0.67%)
Mar 18, 2010	18.18	18.23	18.18	18.22	25,096	+0.04(+0.22%)
Mar 17, 2010	18.18	18.24	18.16	18.18	10,413	+0.09(+0.50%)
Mar 16, 2010	18.05	18.10	18.05	18.09	2,521	+0.11(+0.63%)
Mar 15, 2010	17.93	17.98	17.93	17.98	18,070	+0.02(+0.09%)
Mar 12, 2010	17.94	17.97	17.93	17.96	26,014	+0.02(+0.09%)
Mar 11, 2010	17.80	17.95	17.80	17.95	10,911	+0.09(+0.48%)
Mar 10, 2010	17.78	17.88	17.78	17.86	26,326	+0.08(+0.46%)
Mar 09, 2010	17.77	17.86	17.75	17.78	9,520	+0.00(+0.02%)
Mar 08, 2010	17.77	17.81	17.76	17.78	19,941	+0.02(+0.11%)
Mar 05, 2010	17.61	17.78	17.61	17.76	26,522	+0.18(+1.02%)
Mar 04, 2010	17.52	17.58	17.50	17.58	38,497	+0.04(+0.26%)
Mar 03, 2010	17.56	17.63	17.53	17.53	13,708	+0.04(+0.21%)
Mar 02, 2010	17.53	17.55	17.48	17.50	10,511	+0.04(+0.26%)
Mar 01, 2010	17.41	17.45	17.39	17.45	14,199	+0.20(+1.18%)
Feb 26, 2010	17.25	17.25	17.25	17.25	1,227	-0.04(-0.21%)
Feb 25, 2010	17.09	17.28	17.04	17.28	38,605	-0.02(-0.12%)
Feb 24, 2010	17.26	17.31	17.19	17.30	5,606	+0.16(+0.93%)
Feb 23, 2010	17.26	17.28	17.15	17.15	49,900	-0.19(-1.08%)
Feb 22, 2010	17.33	17.38	17.33	17.33	3,952	-0.01(-0.05%)
Feb 19, 2010	17.29	17.36	17.26	17.34	2,035	-0.00(-0.02%)
Feb 18, 2010	17.21	17.34	17.21	17.34	28,763	+0.14(+0.82%)
Feb 17, 2010	17.17	17.21	17.16	17.20	24,818	+0.08(+0.46%)
Feb 16, 2010	17.02	17.13	16.93	17.12	39,992	+0.34(+2.04%)
Feb 12, 2010	16.68	16.78	16.78	16.78	52,043	-0.07(-0.42%)
Feb 11, 2010	16.68	16.86	16.66	16.85	34,950	+0.16(+0.98%)
Feb 10, 2010	16.71	16.77	16.64	16.69	24,715	-0.08(-0.47%)
Feb 09, 2010	16.75	16.85	16.59	16.77	47,600	+0.23(+1.42%)
Feb 08, 2010	16.63	16.74	16.53	16.53	36,926	-0.11(-0.66%)
Feb 05, 2010	16.61	16.67	16.41	16.64	181,674	+0.02(+0.12%)
Feb 04, 2010	16.78	16.78	16.62	16.62	11,550	-0.49(-2.84%)
Feb 03, 2010	17.10	17.15	17.04	17.11	24,485	-0.07(-0.42%)
Feb 02, 2010	17.04	17.18	17.04	17.18	6,235	+0.19(+1.10%)
Feb 01, 2010	16.88	16.99	16.88	16.99	27,998	+0.22(+1.29%)
Jan 29, 2010	17.06	17.10	16.74	16.78	147,146	-0.18(-1.03%)
Jan 28, 2010	17.13	17.13	16.88	16.95	9,797	-0.15(-0.86%)
Jan 27, 2010	17.08	17.10	17.02	17.10	25,592	+0.00(+0.00%)
Jan 26, 2010	17.10	17.25	17.07	17.10	42,945	-0.06(-0.33%)
Jan 25, 2010	17.23	17.23	17.16	17.16	5,135	+0.06(+0.36%)
Jan 22, 2010	17.42	17.42	17.10	17.10	13,305	-0.42(-2.37%)
Jan 21, 2010	17.76	17.80	17.48	17.51	6,827	-0.20(-1.10%)
Jan 20, 2010	17.73	17.73	17.59	17.71	7,013	-0.20(-1.09%)
Jan 19, 2010	17.68	17.90	17.68	17.90	4,038	+0.21(+1.17%)
Jan 15, 2010	17.69	17.70	17.70	17.70	5,155	-0.18(-0.99%)
Jan 14, 2010	17.79	17.87	17.39	17.87	55,772	+0.06(+0.36%)
Jan 13, 2010	17.76	17.81	17.76	17.81	1,698	+0.16(+0.92%)
Jan 12, 2010	17.69	17.70	17.58	17.65	40,677	-0.14(-0.78%)
Jan 11, 2010	17.85	17.85	17.75	17.79	1,445	-0.02(-0.11%)
Jan 08, 2010	17.72	17.81	17.72	17.81	3,510	+0.10(+0.55%)
Jan 07, 2010	17.62	17.72	17.62	17.71	30,958	+0.06(+0.35%)
Jan 06, 2010	17.71	17.72	17.65	17.65	13,605	-0.01(-0.07%)
Jan 05, 2010	17.66	17.69	17.63	17.66	3,930	+0.03(+0.16%)
Jan 04, 2010	17.50	17.65	17.50	17.63	16,460	+0.23(+1.33%)
Dec 31, 2009	17.60	17.40	17.40	17.40	20,130	-0.18(-1.02%)
Dec 30, 2009	17.56	17.59	17.54	17.58	27,443	-0.03(-0.16%)
Dec 29, 2009	17.65	17.65	17.59	17.61	32,870	+0.08(+0.44%)
Dec 28, 2009	17.59	17.60	17.53	17.53	34,294	-0.03(-0.16%)
Dec 24, 2009	17.54	17.56	17.54	17.56	1,914	+0.05(+0.29%)
Dec 23, 2009	17.53	17.53	17.43	17.51	65,233	-0.01(-0.06%)
Dec 22, 2009	17.47	17.52	17.45	17.52	3,682	+0.09(+0.51%)
Dec 21, 2009	17.28	17.44	17.28	17.43	3,937	+0.25(+1.46%)
Dec 18, 2009	17.17	17.18	17.08	17.18	4,841	+0.06(+0.34%)
Dec 17, 2009	17.21	17.21	17.12	17.12	40,203	-0.20(-1.13%)
Dec 16, 2009	17.36	17.37	17.31	17.31	40,679	+0.01(+0.07%)
Dec 15, 2009	17.32	17.36	17.29	17.30	164,079	-0.07(-0.42%)
Dec 14, 2009	17.34	17.37	17.30	17.37	5,034	+0.14(+0.80%)
Dec 11, 2009	17.17	17.24	17.16	17.23	22,496	+0.11(+0.62%)
Dec 10, 2009	17.17	17.20	17.13	17.13	43,279	+0.17(+1.00%)
Dec 09, 2009	16.95	16.96	16.88	16.96	340,375	-0.01(-0.04%)
Dec 08, 2009	17.04	17.04	16.97	16.97	6,775	-0.23(-1.35%)
Dec 07, 2009	17.17	17.25	17.17	17.20	23,620	+0.04(+0.25%)
Dec 04, 2009	17.27	17.31	17.08	17.16	7,521	-0.02(-0.09%)
Dec 03, 2009	17.21	17.26	17.17	17.17	3,601	-0.03(-0.15%)
Dec 02, 2009	17.28	17.28	17.15	17.20	3,633	+0.04(+0.24%)
Dec 01, 2009	17.15	17.20	17.10	17.16	4,971	+0.17(+1.01%)
Nov 30, 2009	16.85	16.99	16.82	16.99	189,613	+0.13(+0.77%)
Nov 27, 2009	16.70	16.86	16.65	16.86	30,362	-0.28(-1.64%)
Nov 25, 2009	17.10	17.14	17.10	17.14	9,711	+0.05(+0.31%)
Nov 24, 2009	16.99	17.08	16.99	17.08	35,438	+0.01(+0.05%)
Nov 23, 2009	17.02	17.12	16.86	17.08	35,740	+0.22(+1.33%)
Nov 20, 2009	16.84	16.86	16.81	16.85	16,460	-0.08(-0.46%)
Nov 19, 2009	17.04	17.04	16.85	16.93	11,228	-0.19(-1.12%)
Nov 18, 2009	17.04	17.12	17.04	17.12	9,721	-0.02(-0.13%)
Nov 17, 2009	17.06	17.14	17.06	17.14	1,924	+0.06(+0.34%)
Nov 16, 2009	17.10	17.15	17.08	17.08	3,473	+0.24(+1.45%)
Nov 13, 2009	16.84	16.84	16.84	16.84	6,196	+0.03(+0.19%)
Nov 12, 2009	16.97	17.00	16.81	16.81	40,947	-0.14(-0.84%)
Nov 11, 2009	16.98	16.99	16.94	16.95	44,433	+0.07(+0.41%)
Nov 10, 2009	16.86	16.93	16.83	16.88	22,604	+0.00(+0.02%)
Nov 09, 2009	16.71	16.88	16.71	16.88	12,114	+0.42(+2.52%)
Nov 05, 2009	16.46	16.46	16.46	16.46	0	+0.31(+1.94%)
Nov 04, 2009	16.28	16.38	16.14	16.15	57,383	+0.02(+0.13%)
Nov 03, 2009	16.05	16.13	16.02	16.13	33,983	+0.08(+0.51%)
Nov 02, 2009	16.25	16.25	16.05	16.05	15,480	+0.01(+0.08%)
Oct 30, 2009	16.40	16.40	16.01	16.03	16,862	-0.40(-2.45%)
Oct 29, 2009	16.29	16.44	16.28	16.44	14,655	+0.31(+1.89%)
Oct 28, 2009	16.35	16.35	16.13	16.13	6,689	-0.29(-1.76%)
Oct 27, 2009	16.50	16.51	16.42	16.42	17,073	-0.09(-0.56%)
Oct 26, 2009	16.81	16.82	16.49	16.51	12,483	-0.11(-0.64%)
Oct 23, 2009	16.72	16.72	16.62	16.62	237,299	-0.19(-1.15%)
Oct 22, 2009	16.60	16.82	16.52	16.81	3,309	+0.25(+1.49%)
Oct 21, 2009	16.74	16.74	16.57	16.57	44,590	-0.12(-0.73%)
Oct 20, 2009	16.87	16.87	16.69	16.69	10,180	-0.17(-0.99%)
Oct 19, 2009	16.80	16.87	16.80	16.86	18,040	+0.16(+0.95%)
Oct 16, 2009	16.71	16.73	16.70	16.70	5,847	-0.14(-0.82%)
Oct 15, 2009	16.71	16.84	16.71	16.84	5,597	+0.03(+0.17%)
Oct 14, 2009	16.70	16.81	16.70	16.81	23,240	+0.27(+1.65%)
Oct 13, 2009	16.50	16.57	16.49	16.53	13,072	-0.05(-0.32%)
Oct 12, 2009	16.65	16.65	16.55	16.59	11,123	+0.07(+0.44%)
Oct 09, 2009	16.40	16.51	16.39	16.51	10,595	+0.07(+0.45%)
Oct 08, 2009	16.35	16.47	16.35	16.44	2,896	+0.19(+1.17%)
Oct 07, 2009	16.22	16.25	16.22	16.25	19,958	+0.06(+0.39%)
Oct 06, 2009	16.09	16.21	16.08	16.19	18,411	+0.22(+1.35%)
Oct 05, 2009	15.85	16.00	15.85	15.97	9,684	+0.15(+0.93%)
Oct 02, 2009	15.73	15.85	15.73	15.83	8,599	-0.08(-0.51%)
Oct 01, 2009	16.20	16.20	15.89	15.91	122,042	-0.37(-2.27%)
Sep 30, 2009	16.31	16.34	16.11	16.28	13,813	-0.10(-0.58%)
Sep 29, 2009	16.40	16.44	16.29	16.37	10,126	+0.00(+0.00%)
Sep 28, 2009	16.18	16.38	16.16	16.37	23,083	+0.24(+1.49%)
Sep 25, 2009	16.15	16.20	16.04	16.13	56,327	-0.03(-0.18%)
Sep 24, 2009	16.36	16.36	16.15	16.16	15,274	-0.15(-0.90%)
Sep 23, 2009	16.44	16.55	16.29	16.31	12,986	-0.14(-0.84%)
Sep 22, 2009	16.42	16.44	16.38	16.44	26,817	+0.04(+0.27%)
Sep 21, 2009	16.33	16.42	16.33	16.40	7,286	-0.05(-0.32%)
Sep 18, 2009	16.48	16.49	16.42	16.45	9,890	+0.03(+0.17%)
Sep 17, 2009	16.45	16.55	16.40	16.42	9,154	-0.01(-0.07%)
Sep 16, 2009	16.27	16.44	16.25	16.44	5,155	+0.16(+1.00%)
Sep 15, 2009	16.22	16.31	16.22	16.27	7,133	+0.20(+1.22%)
Sep 14, 2009	16.00	16.08	16.00	16.08	1,350	-0.04(-0.25%)
Sep 11, 2009	16.17	16.17	16.07	16.12	21,681	-0.01(-0.05%)
Sep 10, 2009	15.97	16.13	15.97	16.13	9,031	+0.22(+1.39%)
Sep 09, 2009	15.81	15.99	15.81	15.91	8,891	+0.09(+0.60%)
Sep 08, 2009	15.79	15.81	15.76	15.81	45,005	+0.16(+1.03%)
Sep 04, 2009	15.54	15.67	15.52	15.65	6,871	+0.24(+1.57%)
Sep 03, 2009	15.43	15.44	15.40	15.41	4,161	-0.05(-0.30%)
Sep 02, 2009	15.37	15.45	15.36	15.45	6,601	-0.00(-0.03%)
Sep 01, 2009	15.85	15.85	15.41	15.46	82,611	-0.33(-2.12%)
Aug 31, 2009	15.72	15.79	15.70	15.79	10,529	-0.09(-0.56%)
Aug 28, 2009	16.02	16.02	15.79	15.88	42,575	-0.00(-0.03%)
Aug 27, 2009	15.80	15.89	15.68	15.89	5,793	+0.03(+0.21%)
Aug 26, 2009	15.83	15.85	15.83	15.85	4,639	+0.00(+0.00%)
Aug 25, 2009	15.92	15.92	15.85	15.85	14,007	+0.02(+0.10%)
Aug 21, 2009	15.64	15.84	15.84	15.84	7,610	+0.29(+1.89%)
Aug 20, 2009	15.47	15.54	15.47	15.54	21,914	+0.13(+0.85%)
Aug 19, 2009	15.25	15.41	15.25	15.41	7,904	+0.14(+0.93%)
Aug 18, 2009	15.23	15.30	15.23	15.27	18,934	+0.08(+0.54%)
Aug 17, 2009	15.26	15.28	15.19	15.19	5,744	-0.31(-2.02%)
Aug 14, 2009	15.58	15.58	15.39	15.50	34,675	-0.13(-0.83%)
Aug 13, 2009	15.58	15.63	15.48	15.63	35,703	+0.08(+0.54%)
Aug 12, 2009	15.39	15.61	15.39	15.55	13,001	+0.15(+0.96%)
Aug 11, 2009	15.50	15.50	15.37	15.40	29,780	-0.14(-0.91%)
Aug 10, 2009	15.55	15.60	15.52	15.54	27,440	-0.10(-0.64%)
Aug 07, 2009	15.54	15.66	15.52	15.64	5,165	+0.27(+1.79%)
Aug 06, 2009	15.53	15.54	15.36	15.37	48,766	-0.12(-0.78%)
Aug 05, 2009	15.44	15.54	15.41	15.49	55,799	-0.01(-0.04%)
Aug 04, 2009	15.43	15.54	15.41	15.50	5,339	+0.05(+0.31%)
Aug 03, 2009	15.30	15.45	15.30	15.45	15,112	+0.12(+0.80%)
Jul 31, 2009	15.26	15.33	15.21	15.33	12,252	-0.05(-0.33%)
Jul 30, 2009	15.30	15.45	15.30	15.38	33,816	+0.26(+1.72%)
Jul 29, 2009	15.06	15.12	15.04	15.12	5,874	+0.01(+0.07%)
Jul 28, 2009	15.01	15.11	15.01	15.11	5,646	+0.02(+0.12%)
Jul 27, 2009	15.12	15.14	15.06	15.09	2,135	-0.03(-0.22%)
Jul 24, 2009	15.03	15.12	14.96	15.12	1,566	+0.00(+0.03%)
Jul 23, 2009	14.84	15.17	14.84	15.12	29,446	+0.35(+2.36%)
Jul 22, 2009	14.74	14.83	14.74	14.77	10,187	+0.10(+0.71%)
Jul 21, 2009	14.62	14.66	14.62	14.66	2,766	-0.08(-0.53%)
Jul 20, 2009	14.66	14.74	14.63	14.74	7,352	+0.16(+1.09%)
Jul 17, 2009	14.54	14.58	14.51	14.58	4,418	+0.21(+1.48%)
Jul 16, 2009	14.33	14.42	14.33	14.37	5,442	+0.07(+0.47%)
Jul 15, 2009	14.19	14.30	14.19	14.30	4,418	+0.34(+2.42%)
Jul 14, 2009	13.93	13.96	13.93	13.96	5,017	+0.17(+1.21%)
Jul 13, 2009	13.76	13.80	13.76	13.80	2,486	+0.25(+1.83%)
Jul 10, 2009	13.57	13.58	13.55	13.55	1,941	-0.13(-0.98%)
Jul 09, 2009	13.63	13.68	13.59	13.68	41,026	+0.18(+1.36%)
Jul 08, 2009	13.61	13.63	13.41	13.50	11,805	-0.01(-0.06%)
Jul 07, 2009	13.63	13.63	13.51	13.51	4,909	-0.22(-1.63%)
Jul 06, 2009	13.66	13.73	13.60	13.73	143,866	-0.01(-0.10%)
Jul 02, 2009	13.96	13.96	13.75	13.75	34,162	-0.39(-2.75%)

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.