10-20 Year Treas Bond Ishares ETF (NY: TLH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	97.76	97.99	97.34	97.89	193,972	+0.98(+1.02%)
Sep 29, 2011	96.63	97.35	96.58	96.91	37,746	+0.25(+0.26%)
Sep 28, 2011	96.68	96.68	95.98	96.65	79,382	-0.18(-0.18%)
Sep 27, 2011	96.72	96.94	96.45	96.83	45,575	-1.00(-1.02%)
Sep 26, 2011	98.28	98.62	97.77	97.83	76,593	-0.84(-0.85%)
Sep 23, 2011	99.73	99.83	98.59	98.67	66,511	-1.00(-1.00%)
Sep 22, 2011	99.24	100.07	99.20	99.67	61,584	+1.67(+1.70%)
Sep 21, 2011	96.85	98.02	96.76	98.00	45,019	+1.03(+1.07%)
Sep 20, 2011	96.79	96.97	96.66	96.96	46,430	+0.17(+0.18%)
Sep 19, 2011	96.76	97.08	96.68	96.79	19,627	+1.13(+1.18%)
Sep 16, 2011	95.09	95.78	95.09	95.67	26,279	+0.30(+0.31%)
Sep 15, 2011	95.51	95.71	95.33	95.37	73,590	-0.95(-0.98%)
Sep 14, 2011	95.99	96.37	95.85	96.32	138,037	+0.22(+0.23%)
Sep 13, 2011	96.51	96.51	95.99	96.10	48,424	-0.56(-0.57%)
Sep 12, 2011	96.67	96.92	96.50	96.65	36,122	-0.07(-0.08%)
Sep 09, 2011	96.31	96.91	96.18	96.73	91,801	+0.68(+0.71%)
Sep 08, 2011	95.77	96.10	95.48	96.05	16,883	+0.50(+0.53%)
Sep 07, 2011	95.86	95.96	95.49	95.54	84,112	-0.90(-0.94%)
Sep 06, 2011	96.86	96.94	96.29	96.45	260,481	+0.54(+0.56%)
Sep 02, 2011	95.50	96.05	95.17	95.91	107,721	+1.64(+1.74%)
Sep 01, 2011	93.50	94.27	93.05	94.27	37,725	+1.09(+1.17%)
Aug 31, 2011	94.14	94.14	93.18	93.18	17,413	-0.72(-0.77%)
Aug 30, 2011	93.78	94.05	93.66	93.90	23,719	+0.89(+0.95%)
Aug 29, 2011	92.85	93.08	92.84	93.02	32,494	-0.82(-0.87%)
Aug 26, 2011	94.04	94.32	93.45	93.84	107,320	+0.44(+0.47%)
Aug 25, 2011	92.93	93.49	92.93	93.40	108,802	+0.64(+0.68%)
Aug 24, 2011	94.11	94.12	92.60	92.77	42,693	-1.60(-1.70%)
Aug 23, 2011	94.52	95.12	94.32	94.37	64,357	-0.61(-0.64%)
Aug 22, 2011	94.60	95.12	94.60	94.97	95,666	-0.15(-0.16%)
Aug 19, 2011	94.95	95.17	94.63	95.13	17,618	+0.37(+0.39%)
Aug 18, 2011	94.81	95.66	94.38	94.76	49,232	+0.96(+1.02%)
Aug 17, 2011	93.11	93.84	92.71	93.80	244,707	+0.80(+0.86%)
Aug 16, 2011	92.30	93.29	92.28	93.00	189,396	+0.65(+0.71%)
Aug 15, 2011	92.80	92.97	92.31	92.34	220,851	-0.63(-0.68%)
Aug 12, 2011	92.53	93.05	92.36	92.97	143,122	+1.05(+1.14%)
Aug 11, 2011	93.56	93.85	91.47	91.92	404,326	-2.36(-2.50%)
Aug 10, 2011	93.50	94.34	93.21	94.28	94,710	+1.73(+1.87%)
Aug 09, 2011	90.56	94.00	91.27	92.55	213,069	+0.67(+0.73%)
Aug 08, 2011	90.56	91.99	90.56	91.88	112,671	+2.09(+2.33%)
Aug 05, 2011	90.28	91.19	89.76	89.79	96,416	-1.34(-1.48%)
Aug 04, 2011	89.68	91.23	89.57	91.13	96,477	+1.75(+1.96%)
Aug 03, 2011	89.28	90.00	89.27	89.38	50,430	+0.13(+0.14%)
Aug 02, 2011	88.31	89.30	88.13	89.26	256,050	+1.37(+1.55%)
Aug 01, 2011	87.32	88.16	87.32	87.89	38,136	+0.42(+0.48%)
Jul 29, 2011	86.70	87.54	86.70	87.47	8,006	+1.34(+1.56%)
Jul 28, 2011	86.24	86.28	86.05	86.13	19,274	+0.15(+0.18%)
Jul 27, 2011	85.83	86.08	85.58	85.97	52,393	-0.04(-0.04%)
Jul 26, 2011	85.69	86.11	85.67	86.01	29,469	+0.43(+0.51%)
Jul 25, 2011	85.51	86.17	85.44	85.58	27,457	-0.44(-0.51%)
Jul 22, 2011	85.90	86.07	85.90	86.02	22,439	+0.41(+0.47%)
Jul 21, 2011	85.78	85.89	85.44	85.61	182,932	-0.60(-0.70%)
Jul 20, 2011	86.42	86.42	86.11	86.22	4,954	-0.55(-0.63%)
Jul 19, 2011	85.86	86.76	85.81	86.76	10,747	+0.83(+0.97%)
Jul 18, 2011	86.16	86.31	85.88	85.93	5,291	-0.24(-0.28%)
Jul 15, 2011	85.64	86.17	85.64	86.17	9,404	+0.07(+0.09%)
Jul 14, 2011	86.30	86.54	86.05	86.10	12,252	-0.63(-0.72%)
Jul 13, 2011	86.29	86.76	86.03	86.73	18,254	+0.17(+0.20%)
Jul 12, 2011	86.52	86.61	86.15	86.56	49,126	+0.38(+0.44%)
Jul 11, 2011	85.86	86.28	85.72	86.18	115,926	+0.80(+0.94%)
Jul 08, 2011	85.12	85.47	85.12	85.38	27,588	+0.94(+1.12%)
Jul 07, 2011	84.27	84.44	84.08	84.44	54,000	-0.16(-0.19%)
Jul 06, 2011	84.70	84.81	84.48	84.60	14,611	+0.22(+0.26%)
Jul 05, 2011	84.34	84.47	84.30	84.38	4,738	+0.40(+0.47%)

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.