S&P 500 Ishares Core ETF (NY: IVV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	83.28	86.03	82.71	85.54	9,292,437	+3.27(+3.98%)
Sep 29, 2008	87.37	87.50	81.33	82.26	16,213,391	-6.60(-7.42%)
Sep 26, 2008	87.23	89.06	86.90	88.86	0	+0.15(+0.17%)
Sep 25, 2008	87.72	89.41	87.34	88.71	6,461,424	+1.28(+1.47%)
Sep 24, 2008	87.89	88.27	86.91	87.43	4,173,956	-0.01(-0.02%)
Sep 23, 2008	89.15	89.99	87.44	87.44	8,421,096	-1.60(-1.80%)
Sep 22, 2008	91.80	91.99	88.77	89.04	5,096,328	-3.19(-3.45%)
Sep 19, 2008	101.30	206.34	90.98	92.23	0	+3.50(+3.94%)
Sep 18, 2008	86.50	89.33	83.48	88.73	18,478,064	+3.43(+4.02%)
Sep 17, 2008	87.72	88.27	85.08	85.30	9,295,536	-4.06(-4.54%)
Sep 16, 2008	85.96	89.50	85.92	89.36	18,489,602	+1.11(+1.26%)
Sep 15, 2008	89.31	91.14	88.11	88.25	12,538,431	-3.98(-4.32%)
Sep 12, 2008	91.18	92.41	90.84	92.23	4,813,565	+0.22(+0.24%)
Sep 11, 2008	89.59	92.08	89.19	92.01	4,212,278	+1.38(+1.52%)
Sep 10, 2008	90.86	91.60	89.93	90.63	4,506,261	+0.47(+0.52%)
Sep 09, 2008	93.20	93.38	90.16	90.16	9,214,475	-3.16(-3.39%)
Sep 08, 2008	93.94	94.06	91.76	93.33	6,504,650	+1.88(+2.06%)
Sep 05, 2008	90.41	91.62	89.56	91.44	0	+0.44(+0.48%)
Sep 04, 2008	93.10	93.30	90.95	91.01	3,948,384	-2.91(-3.10%)
Sep 03, 2008	93.80	94.23	93.11	93.91	3,726,019	-0.07(-0.07%)
Sep 02, 2008	95.41	95.86	93.55	93.98	5,054,743	-0.43(-0.46%)
Aug 29, 2008	95.11	95.45	94.33	94.41	2,694,387	-1.18(-1.23%)
Aug 28, 2008	94.78	95.59	94.73	95.59	2,944,536	+1.34(+1.42%)
Aug 27, 2008	93.58	94.49	93.37	94.25	1,722,292	+0.79(+0.85%)
Aug 26, 2008	93.22	93.78	92.85	93.46	2,018,266	+0.21(+0.23%)
Aug 25, 2008	94.43	94.50	92.98	93.25	2,819,520	-1.75(-1.84%)
Aug 22, 2008	94.41	95.10	94.31	95.00	2,406,944	+1.11(+1.19%)
Aug 21, 2008	92.98	94.20	92.88	93.88	2,080,379	+0.19(+0.20%)
Aug 20, 2008	93.44	93.83	92.67	93.69	3,233,293	+0.52(+0.56%)
Aug 19, 2008	93.44	93.65	92.81	93.17	2,745,463	-0.94(-1.00%)
Aug 18, 2008	95.37	95.72	93.63	94.12	3,874,040	-1.28(-1.34%)
Aug 15, 2008	95.27	95.71	94.83	95.40	0	+0.39(+0.41%)
Aug 14, 2008	93.79	95.55	93.71	95.01	2,768,134	+0.52(+0.55%)
Aug 13, 2008	94.44	95.06	93.66	94.49	4,745,905	-0.34(-0.36%)
Aug 12, 2008	95.55	95.61	94.41	94.83	3,085,648	-1.00(-1.04%)
Aug 11, 2008	94.99	96.45	94.80	95.83	4,201,693	+0.76(+0.80%)
Aug 08, 2008	92.81	95.30	92.71	95.07	2,657,095	+1.97(+2.12%)
Aug 07, 2008	93.87	94.20	92.83	93.10	2,445,899	-1.60(-1.69%)
Aug 06, 2008	93.93	94.84	93.65	94.70	3,332,823	+0.50(+0.53%)
Aug 05, 2008	92.46	94.20	92.35	94.20	3,608,391	+2.57(+2.80%)
Aug 04, 2008	92.42	92.51	91.52	91.63	3,503,102	-0.86(-0.93%)
Aug 01, 2008	93.27	93.35	92.02	92.49	4,296,171	-0.53(-0.57%)
Jul 31, 2008	93.44	94.29	92.89	93.03	4,243,916	-1.18(-1.25%)
Jul 30, 2008	93.19	94.22	92.80	94.21	5,937,243	+1.61(+1.74%)
Jul 29, 2008	92.59	92.64	90.83	92.59	4,462,761	+1.90(+2.10%)
Jul 28, 2008	92.00	92.45	90.54	90.69	3,929,916	-1.49(-1.61%)
Jul 25, 2008	92.33	92.64	91.80	92.18	4,509,082	+0.18(+0.19%)
Jul 24, 2008	94.12	94.20	91.81	92.00	7,016,066	-2.04(-2.16%)
Jul 23, 2008	93.83	94.73	93.58	94.04	9,631,034	+0.42(+0.45%)
Jul 22, 2008	91.79	93.74	91.61	93.61	5,659,539	+1.19(+1.29%)
Jul 21, 2008	92.81	93.00	92.09	92.42	4,535,940	+0.12(+0.13%)
Jul 18, 2008	92.56	92.62	91.81	92.30	5,603,624	-0.07(-0.08%)
Jul 17, 2008	91.81	92.61	91.03	92.37	7,645,212	+1.12(+1.23%)
Jul 16, 2008	89.28	91.38	88.84	91.25	5,535,074	+2.20(+2.47%)
Jul 15, 2008	89.33	90.55	88.05	89.05	12,061,782	-1.08(-1.20%)
Jul 14, 2008	91.95	92.03	89.78	90.13	5,708,234	-0.85(-0.93%)
Jul 11, 2008	90.92	92.24	89.86	90.98	8,866,078	-1.00(-1.08%)
Jul 10, 2008	91.30	92.23	90.67	91.98	5,846,309	+0.69(+0.75%)
Jul 09, 2008	93.54	93.70	91.26	91.29	5,662,212	-2.06(-2.20%)
Jul 08, 2008	91.67	93.44	91.11	93.35	9,206,206	+1.61(+1.76%)
Jul 07, 2008	92.98	93.40	90.91	91.74	14,401,823	-0.76(-0.82%)
Jul 04, 2008	93.23	93.23	91.71	92.50	5,592,358	+0.00(+0.00%)
Jul 03, 2008	93.23	93.23	91.71	92.50	5,592,358	+0.05(+0.06%)
Jul 02, 2008	94.51	94.73	92.45	92.45	4,999,397	-1.69(-1.80%)
Jul 01, 2008	92.82	94.23	92.37	94.14	8,839,977	+0.42(+0.45%)
Jun 30, 2008	93.80	94.56	93.36	93.72	5,258,466	-0.04(-0.05%)
Jun 27, 2008	94.12	94.50	93.19	93.77	8,974,750	-0.20(-0.21%)
Jun 26, 2008	95.76	95.89	93.96	93.96	7,111,442	-2.86(-2.96%)
Jun 25, 2008	96.58	97.84	96.53	96.83	7,441,405	+0.57(+0.59%)
Jun 24, 2008	96.14	97.12	95.50	96.26	6,344,040	-0.75(-0.77%)
Jun 23, 2008	97.35	97.43	96.79	97.00	4,021,484	-0.01(-0.02%)
Jun 20, 2008	97.93	98.07	96.71	97.02	5,474,429	-1.76(-1.79%)
Jun 19, 2008	98.37	99.16	97.90	98.78	5,244,247	+0.29(+0.30%)
Jun 18, 2008	98.83	99.04	98.08	98.49	10,033,609	-0.81(-0.81%)
Jun 17, 2008	100.54	100.55	99.29	99.29	5,844,358	-0.72(-0.72%)
Jun 16, 2008	99.37	100.41	99.33	100.01	5,486,044	-0.02(-0.02%)
Jun 13, 2008	99.16	100.03	98.72	100.03	7,327,072	+1.49(+1.52%)
Jun 12, 2008	98.69	99.56	97.92	98.54	4,114,127	+0.48(+0.49%)
Jun 11, 2008	99.72	99.78	98.06	98.06	3,900,737	-1.74(-1.74%)
Jun 10, 2008	100.05	100.52	99.39	99.80	4,801,418	-0.38(-0.38%)
Jun 09, 2008	100.41	100.84	99.32	100.18	5,023,120	+0.19(+0.19%)
Jun 06, 2008	102.39	102.53	99.99	99.99	8,486,627	-3.12(-3.03%)
Jun 05, 2008	101.63	103.27	101.45	103.11	6,336,187	+1.84(+1.81%)
Jun 04, 2008	101.01	102.06	100.82	101.27	6,343,767	+0.00(+0.00%)
Jun 03, 2008	102.17	102.39	100.63	101.27	3,517,158	-0.52(-0.51%)
Jun 02, 2008	102.52	102.57	101.24	101.79	6,444,356	-1.00(-0.98%)
May 30, 2008	103.01	103.20	102.72	102.79	5,657,180	+0.08(+0.08%)
May 29, 2008	102.01	103.34	102.01	102.71	4,117,285	+0.46(+0.45%)
May 28, 2008	102.06	102.25	101.23	102.25	3,761,889	+0.50(+0.49%)
May 27, 2008	101.08	101.93	100.86	101.75	6,009,591	+0.67(+0.66%)
May 26, 2008	102.00	102.08	100.90	101.09	0	+0.00(+0.00%)
May 23, 2008	102.00	102.08	100.90	101.09	3,464,100	-1.23(-1.20%)
May 22, 2008	102.26	102.79	102.13	102.32	3,279,250	+0.13(+0.13%)
May 21, 2008	103.99	104.22	101.97	102.19	5,858,500	-1.72(-1.66%)
May 20, 2008	104.35	104.38	103.45	103.91	6,298,715	-0.87(-0.83%)
May 19, 2008	104.73	105.76	104.38	104.78	2,991,187	+0.19(+0.18%)
May 16, 2008	104.76	104.78	103.86	104.59	4,550,910	+0.04(+0.04%)
May 15, 2008	103.44	104.59	103.27	104.55	3,028,873	+1.19(+1.15%)
May 14, 2008	103.45	104.28	103.31	103.36	5,792,695	+0.41(+0.40%)
May 13, 2008	103.29	103.32	102.47	102.95	3,912,369	-0.05(-0.05%)
May 12, 2008	102.11	103.05	101.74	103.00	3,498,905	+1.14(+1.12%)
May 09, 2008	101.62	102.22	101.54	101.86	2,653,563	-0.71(-0.69%)
May 08, 2008	102.52	102.90	101.94	102.57	4,626,217	+0.41(+0.40%)
May 07, 2008	104.07	104.16	102.03	102.16	4,458,180	-1.89(-1.81%)
May 06, 2008	102.66	104.27	102.44	104.05	3,739,305	+0.87(+0.84%)
May 05, 2008	103.48	103.80	102.98	103.17	5,679,517	-0.49(-0.47%)
May 02, 2008	104.42	104.42	103.09	103.67	6,264,260	+0.31(+0.30%)
May 01, 2008	101.48	103.42	101.41	103.35	7,417,747	+1.86(+1.83%)
Apr 30, 2008	102.19	103.06	101.45	101.49	6,840,156	-0.45(-0.45%)
Apr 29, 2008	102.25	102.44	101.65	101.94	3,431,837	-0.44(-0.43%)
Apr 28, 2008	102.60	102.85	102.22	102.38	2,784,192	-0.10(-0.10%)
Apr 25, 2008	102.27	102.59	101.15	102.49	3,989,712	+0.73(+0.72%)
Apr 24, 2008	101.26	102.47	100.52	101.75	2,635,456	+0.68(+0.67%)
Apr 23, 2008	101.26	101.76	100.56	101.07	2,278,213	+0.09(+0.09%)
Apr 22, 2008	101.31	101.41	100.41	100.99	3,627,243	-0.75(-0.74%)
Apr 21, 2008	101.37	101.92	101.10	101.74	4,025,212	-0.18(-0.17%)
Apr 18, 2008	101.90	102.35	101.43	101.92	5,221,546	+1.87(+1.87%)
Apr 17, 2008	99.74	100.35	99.50	100.04	3,593,379	+0.15(+0.15%)
Apr 16, 2008	98.68	100.11	98.66	99.89	3,575,207	+1.98(+2.02%)
Apr 15, 2008	97.94	98.04	97.06	97.91	2,966,576	+0.53(+0.54%)
Apr 14, 2008	97.66	97.94	97.21	97.38	2,620,437	-0.38(-0.39%)
Apr 11, 2008	98.61	98.99	97.55	97.76	3,028,302	-1.93(-1.94%)
Apr 10, 2008	99.31	100.22	98.94	99.70	3,019,381	+0.37(+0.38%)
Apr 09, 2008	100.17	100.33	98.94	99.32	2,749,161	-0.81(-0.81%)
Apr 08, 2008	99.89	100.43	99.73	100.14	5,805,989	-0.35(-0.35%)
Apr 07, 2008	101.15	101.61	100.28	100.49	2,602,008	+0.02(+0.02%)
Apr 04, 2008	100.52	101.18	99.84	100.47	3,754,601	+0.15(+0.15%)
Apr 03, 2008	99.68	100.79	99.54	100.32	3,599,983	+0.14(+0.14%)
Apr 02, 2008	100.55	100.96	99.75	100.18	3,896,085	-0.20(-0.20%)
Apr 01, 2008	98.05	100.39	97.94	100.39	4,257,985	+3.57(+3.68%)
Mar 31, 2008	96.27	97.35	96.15	96.82	3,880,896	+0.45(+0.46%)
Mar 28, 2008	97.52	97.79	96.15	96.37	3,141,949	-0.83(-0.85%)
Mar 27, 2008	98.49	98.60	97.09	97.20	2,997,700	-0.51(-0.52%)
Mar 26, 2008	98.65	98.70	97.71	97.71	3,369,760	-1.37(-1.38%)
Mar 25, 2008	98.93	99.41	98.18	99.08	11,011,928	-0.20(-0.21%)
Mar 24, 2008	98.31	100.10	98.23	99.29	4,617,427	+1.65(+1.69%)
Mar 21, 2008	95.82	97.95	95.29	97.63	3,374,795	+0.00(+0.00%)
Mar 20, 2008	95.82	97.95	95.29	97.63	3,374,795	+2.04(+2.13%)
Mar 19, 2008	98.39	98.77	95.55	95.60	5,087,635	-2.24(-2.29%)
Mar 18, 2008	95.82	97.84	95.35	97.84	4,397,850	+4.00(+4.26%)
Mar 17, 2008	92.66	94.79	92.50	93.84	5,140,895	-0.97(-1.02%)
Mar 14, 2008	97.42	97.42	93.78	94.81	6,023,413	-1.95(-2.01%)
Mar 13, 2008	95.07	97.27	94.34	96.75	6,493,117	+0.43(+0.45%)
Mar 12, 2008	97.40	98.12	96.21	96.32	2,811,347	-0.78(-0.80%)
Mar 11, 2008	95.89	97.13	94.60	97.10	5,227,150	+3.28(+3.50%)
Mar 10, 2008	95.25	95.29	93.59	93.82	4,152,302	-1.36(-1.43%)
Mar 07, 2008	95.19	96.64	94.32	95.18	5,997,965	-0.77(-0.80%)
Mar 06, 2008	97.58	97.73	95.84	95.95	3,382,794	-2.31(-2.35%)
Mar 05, 2008	97.88	98.85	97.08	98.25	3,959,118	+0.76(+0.78%)
Mar 04, 2008	96.97	97.86	96.09	97.49	5,213,602	-0.40(-0.41%)
Mar 03, 2008	97.68	98.16	97.02	97.90	7,495,534	-0.04(-0.04%)
Feb 29, 2008	99.48	99.51	97.40	97.93	3,397,242	-2.52(-2.51%)
Feb 28, 2008	100.72	101.19	100.19	100.45	3,658,979	-0.88(-0.87%)
Feb 27, 2008	100.93	102.07	100.81	101.33	2,546,050	-0.15(-0.15%)
Feb 26, 2008	100.31	101.94	100.17	101.48	2,899,610	+0.74(+0.73%)
Feb 25, 2008	99.46	100.97	98.90	100.74	2,848,687	+1.22(+1.23%)
Feb 22, 2008	98.99	99.57	97.49	99.52	3,478,555	+0.83(+0.84%)
Feb 21, 2008	100.24	100.50	98.37	98.69	4,486,070	-1.15(-1.15%)
Feb 20, 2008	98.33	100.18	98.14	99.84	5,324,012	+0.77(+0.78%)
Feb 19, 2008	100.74	100.74	98.76	99.07	4,769,591	+0.01(+0.01%)
Feb 18, 2008	98.66	99.14	98.25	99.07	0	+0.00(+0.00%)
Feb 15, 2008	98.66	99.14	98.25	99.07	3,835,558	+0.05(+0.05%)
Feb 14, 2008	100.49	100.49	98.90	99.02	3,666,793	-1.22(-1.21%)
Feb 13, 2008	99.83	100.52	99.16	100.23	4,126,366	+1.23(+1.24%)
Feb 12, 2008	98.97	99.99	98.30	99.00	4,019,677	+0.76(+0.78%)
Feb 11, 2008	97.67	98.47	96.86	98.24	4,785,883	+0.58(+0.59%)
Feb 08, 2008	97.75	98.46	96.93	97.66	3,444,130	-0.44(-0.45%)
Feb 07, 2008	96.93	98.88	96.63	98.10	4,708,752	+0.73(+0.75%)
Feb 06, 2008	98.69	99.21	97.16	97.37	3,551,794	-0.75(-0.77%)
Feb 05, 2008	99.68	99.95	98.08	98.12	5,337,175	-3.14(-3.10%)
Feb 04, 2008	102.11	102.20	101.15	101.26	2,392,456	-1.03(-1.00%)
Feb 01, 2008	101.18	102.40	100.89	102.29	3,475,261	+1.58(+1.57%)
Jan 31, 2008	97.87	101.62	97.71	100.71	5,650,428	+1.43(+1.44%)
Jan 30, 2008	99.46	101.60	99.13	99.28	5,137,048	-0.50(-0.50%)
Jan 29, 2008	99.84	100.07	98.94	99.78	2,815,656	+0.59(+0.60%)
Jan 28, 2008	97.76	99.22	96.89	99.18	5,156,824	+1.65(+1.69%)
Jan 25, 2008	100.14	100.33	97.28	97.54	7,238,686	-1.47(-1.49%)
Jan 24, 2008	98.50	99.35	97.82	99.01	5,893,075	+0.85(+0.87%)
Jan 23, 2008	93.34	98.27	93.07	98.16	7,893,700	+2.09(+2.17%)
Jan 22, 2008	92.79	96.95	91.51	96.07	7,998,103	-1.16(-1.19%)
Jan 21, 2008	98.42	99.05	96.20	97.23	0	+0.00(+0.00%)
Jan 18, 2008	98.42	99.05	96.20	97.23	4,962,954	-0.52(-0.53%)
Jan 17, 2008	100.96	101.02	97.52	97.75	6,016,198	-2.83(-2.81%)
Jan 16, 2008	100.76	102.05	99.97	100.58	5,573,993	-0.64(-0.64%)
Jan 15, 2008	102.48	102.77	101.18	101.22	3,078,974	-2.57(-2.48%)
Jan 14, 2008	103.46	103.93	103.00	103.79	3,588,933	+1.05(+1.02%)
Jan 11, 2008	103.23	103.83	102.19	102.74	5,593,874	-1.26(-1.21%)
Jan 10, 2008	102.47	104.76	102.25	104.00	5,809,086	+0.72(+0.70%)
Jan 09, 2008	101.97	103.28	101.02	103.28	5,156,507	+1.35(+1.32%)
Jan 08, 2008	104.19	104.81	101.70	101.93	4,145,968	-1.92(-1.85%)
Jan 07, 2008	104.02	104.33	102.79	103.85	5,086,549	+0.46(+0.45%)
Jan 04, 2008	105.17	105.22	103.33	103.39	3,133,355	-2.58(-2.43%)
Jan 03, 2008	106.33	106.73	105.75	105.97	2,590,504	-0.14(-0.13%)
Jan 02, 2008	107.51	107.82	105.59	106.10	4,956,536	-1.34(-1.25%)
Jan 01, 2008	107.91	108.08	107.18	107.44	0	+0.00(+0.00%)
Dec 31, 2007	107.91	108.08	107.18	107.44	3,992,186	-0.63(-0.58%)
Dec 28, 2007	108.89	109.03	107.77	108.07	3,578,310	-0.39(-0.36%)
Dec 27, 2007	109.27	109.36	105.99	108.46	3,698,374	-1.86(-1.69%)
Dec 26, 2007	109.73	110.33	109.52	110.32	2,358,357	+0.37(+0.34%)
Dec 24, 2007	109.68	110.23	109.53	109.95	1,492,653	+0.82(+0.75%)
Dec 21, 2007	108.72	109.36	108.48	109.13	4,356,105	+1.42(+1.32%)
Dec 20, 2007	107.70	107.74	106.50	107.71	3,817,449	+0.75(+0.70%)
Dec 19, 2007	107.08	107.74	106.33	106.95	4,024,839	-0.12(-0.12%)
Dec 18, 2007	107.20	107.44	105.64	107.08	3,617,640	+0.67(+0.63%)
Dec 17, 2007	107.56	107.72	106.34	106.40	2,588,287	-1.45(-1.34%)
Dec 14, 2007	108.65	109.38	107.85	107.85	2,172,711	-1.62(-1.48%)
Dec 13, 2007	108.79	109.58	108.07	109.47	4,405,606	+0.14(+0.13%)
Dec 12, 2007	111.19	111.31	107.96	109.33	4,231,794	+0.68(+0.63%)
Dec 11, 2007	111.60	112.14	108.55	108.65	3,945,589	-2.94(-2.64%)
Dec 10, 2007	110.97	111.67	110.67	111.59	2,465,526	+1.01(+0.91%)
Dec 07, 2007	111.10	111.11	110.47	110.58	3,168,838	-0.11(-0.10%)
Dec 06, 2007	109.05	110.91	108.99	110.69	3,050,154	+1.46(+1.33%)
Dec 05, 2007	108.50	109.33	108.45	109.24	4,430,946	+1.92(+1.79%)
Dec 04, 2007	107.58	108.06	107.31	107.31	3,799,506	-0.88(-0.81%)
Dec 03, 2007	108.65	108.86	108.04	108.19	2,240,338	-0.73(-0.67%)
Nov 30, 2007	109.36	109.50	108.11	108.92	3,647,523	+0.93(+0.86%)
Nov 29, 2007	107.58	108.36	107.17	107.98	2,901,882	+0.06(+0.05%)
Nov 28, 2007	105.72	108.19	105.72	107.93	2,949,271	+3.24(+3.09%)
Nov 27, 2007	103.98	105.06	103.40	104.69	2,897,367	+1.37(+1.32%)
Nov 26, 2007	105.92	106.27	103.22	103.32	3,988,784	-2.39(-2.26%)
Nov 23, 2007	104.89	105.88	104.68	105.71	1,627,812	+1.84(+1.77%)
Nov 21, 2007	104.93	105.54	103.87	103.87	4,645,384	-2.15(-2.03%)
Nov 20, 2007	105.39	106.75	104.26	106.02	5,430,289	+0.56(+0.53%)
Nov 19, 2007	106.54	106.61	105.05	105.47	4,599,271	-1.58(-1.48%)
Nov 16, 2007	107.33	107.41	106.02	107.05	6,256,432	+0.38(+0.36%)
Nov 15, 2007	107.64	108.18	105.98	106.67	6,319,991	-1.53(-1.41%)
Nov 14, 2007	109.40	109.57	107.71	108.20	2,608,875	-0.34(-0.31%)
Nov 13, 2007	106.51	108.77	106.51	108.53	3,676,241	+3.08(+2.92%)
Nov 12, 2007	106.46	107.53	105.45	105.45	6,139,115	-0.99(-0.93%)
Nov 09, 2007	106.84	108.20	106.29	106.44	6,025,021	-1.48(-1.37%)
Nov 08, 2007	108.56	108.83	106.43	107.92	6,679,117	-0.64(-0.59%)
Nov 07, 2007	110.29	110.86	108.28	108.56	3,589,265	-2.99(-2.68%)
Nov 06, 2007	110.67	111.57	109.98	111.55	2,392,748	+1.56(+1.42%)
Nov 05, 2007	109.80	110.86	109.29	109.99	5,291,393	-0.89(-0.81%)
Nov 02, 2007	111.08	111.17	109.46	110.89	3,719,334	+0.10(+0.09%)
Nov 01, 2007	112.46	112.52	110.46	110.78	5,186,513	-2.81(-2.47%)
Oct 31, 2007	112.90	113.89	111.64	113.59	5,034,687	+1.40(+1.25%)
Oct 30, 2007	112.57	112.79	112.13	112.19	2,580,179	-0.86(-0.76%)
Oct 29, 2007	112.88	113.27	112.63	113.05	2,696,517	+0.37(+0.32%)
Oct 26, 2007	112.31	112.69	111.43	112.69	3,191,447	+1.22(+1.10%)
Oct 25, 2007	111.25	111.74	109.95	111.46	5,864,457	+0.38(+0.34%)
Oct 24, 2007	110.94	111.28	109.18	111.08	6,295,709	-0.28(-0.25%)
Oct 23, 2007	111.00	111.45	110.23	111.36	3,874,961	+0.95(+0.86%)
Oct 22, 2007	109.08	110.58	109.06	110.42	5,055,014	+0.40(+0.37%)
Oct 19, 2007	112.32	112.39	109.84	110.01	5,513,604	-2.72(-2.41%)
Oct 18, 2007	112.56	113.08	112.30	112.73	2,779,143	-0.49(-0.43%)
Oct 17, 2007	113.68	113.75	111.85	113.22	4,501,965	+0.36(+0.32%)
Oct 16, 2007	113.31	113.34	112.59	112.86	3,021,614	-0.81(-0.72%)
Oct 15, 2007	114.61	114.67	112.91	113.67	2,908,908	-1.06(-0.92%)
Oct 12, 2007	114.08	114.74	113.82	114.74	2,699,334	+0.66(+0.58%)
Oct 11, 2007	115.15	115.53	113.34	114.08	9,286,208	+0.39(+0.34%)
Oct 10, 2007	113.69	113.69	113.69	113.69	0	+0.00(+0.00%)
Oct 09, 2007	113.69	113.69	113.69	113.69	0	+0.00(+0.00%)
Oct 08, 2007	113.98	114.04	113.52	113.69	1,960,247	-0.64(-0.56%)
Oct 05, 2007	113.78	114.50	113.43	114.33	3,293,073	+1.40(+1.24%)
Oct 04, 2007	113.04	113.12	112.66	112.93	1,432,251	+0.09(+0.08%)
Oct 03, 2007	112.83	113.25	112.55	112.83	2,408,483	-0.23(-0.21%)
Oct 02, 2007	113.32	113.43	112.83	113.07	4,656,491	-0.07(-0.06%)

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.