Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.00	46.48	45.37	46.35	97,682,776	+0.41(+0.89%)
Nov 27, 2009	45.60	46.81	45.51	45.94	65,001,716	-1.40(-2.95%)
Nov 25, 2009	47.62	47.73	47.28	47.34	59,713,448	-0.01(-0.02%)
Nov 24, 2009	47.57	47.58	46.79	47.34	56,699,924	-0.22(-0.45%)
Nov 23, 2009	47.40	48.13	47.30	47.56	72,613,744	+0.81(+1.74%)
Nov 20, 2009	46.45	46.91	46.35	46.75	49,877,828	-0.06(-0.12%)
Nov 19, 2009	47.52	47.60	46.43	46.80	90,681,144	-1.20(-2.49%)
Nov 18, 2009	48.15	48.17	47.55	48.00	68,068,624	-0.10(-0.20%)
Nov 17, 2009	47.94	48.25	47.66	48.09	53,927,560	+0.00(+0.00%)
Nov 16, 2009	47.17	48.41	47.17	48.09	82,846,520	+1.24(+2.64%)
Nov 13, 2009	46.45	47.04	45.98	46.86	86,814,992	+0.45(+0.96%)
Nov 12, 2009	47.30	47.66	46.28	46.41	85,917,920	-0.87(-1.84%)
Nov 11, 2009	47.31	47.74	46.91	47.28	63,069,980	+0.33(+0.70%)
Nov 10, 2009	47.15	47.48	46.57	46.95	70,018,112	-0.30(-0.62%)
Nov 09, 2009	46.75	47.29	46.71	47.25	61,652,740	+0.91(+1.96%)
Nov 06, 2009	45.82	46.74	45.69	46.34	70,460,840	+0.50(+1.10%)
Nov 05, 2009	45.47	46.41	45.29	45.84	84,505,240	+0.96(+2.13%)
Nov 04, 2009	45.84	46.02	44.88	44.88	116,315,392	-0.65(-1.44%)
Nov 03, 2009	44.58	45.55	44.43	45.53	104,160,576	+0.68(+1.51%)
Nov 02, 2009	45.18	45.59	44.15	44.86	122,824,224	-0.09(-0.20%)
Oct 30, 2009	46.01	46.07	44.66	44.94	145,663,536	-1.26(-2.73%)
Oct 29, 2009	45.74	46.47	45.57	46.20	92,266,760	+0.86(+1.90%)
Oct 28, 2009	46.91	46.91	45.15	45.34	106,460,368	-1.56(-3.33%)
Oct 27, 2009	47.53	47.78	46.83	46.91	90,191,200	-0.58(-1.23%)
Oct 26, 2009	48.06	48.80	47.25	47.49	87,605,472	-0.43(-0.90%)
Oct 23, 2009	48.20	48.29	47.85	47.92	86,267,832	-1.02(-2.09%)
Oct 22, 2009	48.25	49.16	47.69	48.94	73,223,392	+0.67(+1.39%)
Oct 21, 2009	48.86	49.79	48.20	48.27	80,956,544	-0.66(-1.35%)
Oct 20, 2009	48.69	49.06	48.66	48.93	55,088,612	-0.69(-1.38%)
Oct 19, 2009	49.37	49.88	48.97	49.62	47,916,012	+0.41(+0.83%)
Oct 16, 2009	49.38	49.48	48.78	49.21	61,455,124	-0.49(-1.00%)
Oct 15, 2009	49.46	49.83	49.33	49.71	35,887,048	-0.03(-0.06%)
Oct 14, 2009	49.52	49.83	49.11	49.74	48,422,960	+0.93(+1.91%)
Oct 13, 2009	48.92	49.06	48.35	48.80	44,431,476	-0.21(-0.42%)
Oct 12, 2009	49.40	49.49	48.78	49.01	33,709,684	+0.01(+0.02%)
Oct 09, 2009	48.55	49.08	48.41	49.00	43,368,444	+0.57(+1.17%)
Oct 08, 2009	48.45	48.92	48.17	48.44	61,380,012	+0.44(+0.91%)
Oct 07, 2009	47.86	48.20	47.75	48.00	44,513,544	+0.02(+0.03%)
Oct 06, 2009	47.49	48.23	47.36	47.98	65,439,300	+0.88(+1.86%)
Oct 05, 2009	46.52	47.30	46.34	47.11	61,313,760	+0.83(+1.79%)
Oct 02, 2009	46.10	46.69	45.90	46.28	83,284,928	-0.35(-0.75%)
Oct 01, 2009	47.98	48.02	46.55	46.63	78,761,920	-1.59(-3.29%)
Sep 30, 2009	48.66	48.86	47.52	48.21	99,447,552	-0.45(-0.92%)
Sep 29, 2009	48.91	49.29	48.61	48.66	46,942,692	-0.30(-0.60%)
Sep 28, 2009	48.05	49.13	47.90	48.96	60,067,416	+1.22(+2.56%)
Sep 25, 2009	47.80	48.14	47.48	47.74	64,929,488	-0.30(-0.61%)
Sep 24, 2009	49.09	49.28	47.68	48.03	75,985,920	-0.98(-2.00%)
Sep 23, 2009	49.57	49.95	48.92	49.01	68,982,928	-0.47(-0.95%)
Sep 22, 2009	49.49	49.66	49.14	49.48	45,454,808	+0.45(+0.92%)
Sep 21, 2009	48.70	49.21	48.52	49.03	47,232,564	-0.13(-0.27%)
Sep 18, 2009	49.31	49.31	48.65	49.17	46,366,280	+0.20(+0.41%)
Sep 17, 2009	49.03	49.51	48.72	48.97	63,708,000	+0.65(+1.35%)
Sep 16, 2009	48.29	49.08	48.14	48.32	49,571,928	+0.24(+0.50%)
Sep 15, 2009	47.66	48.22	47.47	48.08	61,464,276	+0.39(+0.82%)
Sep 14, 2009	46.84	47.74	46.75	47.69	47,716,620	+0.50(+1.06%)
Sep 11, 2009	47.33	47.64	46.94	47.19	39,939,420	+0.02(+0.03%)
Sep 10, 2009	46.59	47.30	46.22	47.17	49,322,260	+0.58(+1.24%)
Sep 09, 2009	45.81	46.88	45.68	46.59	46,863,312	+0.79(+1.72%)
Sep 08, 2009	45.79	45.84	45.27	45.81	51,703,664	+0.50(+1.10%)
Sep 04, 2009	44.68	45.36	44.37	45.31	46,880,124	+0.63(+1.40%)
Sep 03, 2009	44.41	44.72	43.85	44.68	54,255,128	+0.49(+1.11%)
Sep 02, 2009	44.20	44.52	44.05	44.19	54,692,312	-0.29(-0.64%)
Sep 01, 2009	45.16	46.17	44.24	44.47	97,052,168	-0.95(-2.10%)
Aug 31, 2009	45.63	45.76	45.21	45.43	44,505,780	-0.68(-1.46%)
Aug 28, 2009	46.87	47.00	45.79	46.10	49,522,012	-0.29(-0.63%)
Aug 27, 2009	46.41	46.54	45.45	46.40	56,947,788	-0.07(-0.15%)
Aug 26, 2009	46.30	46.67	46.09	46.47	43,017,648	+0.10(+0.22%)
Aug 25, 2009	46.38	46.91	46.22	46.36	38,022,764	+0.20(+0.43%)
Aug 24, 2009	46.38	46.67	45.94	46.17	42,793,976	-0.02(-0.03%)
Aug 21, 2009	45.62	46.37	45.56	46.18	48,252,620	+1.04(+2.30%)
Aug 20, 2009	44.56	45.24	44.36	45.14	50,383,772	+0.48(+1.08%)
Aug 19, 2009	43.62	44.69	43.54	44.66	47,507,280	+0.54(+1.22%)
Aug 18, 2009	43.54	44.39	43.61	44.12	49,557,676	+0.63(+1.44%)
Aug 17, 2009	43.89	43.97	43.43	43.49	61,434,800	-1.31(-2.93%)
Aug 14, 2009	45.74	45.71	44.33	44.80	75,842,472	-0.94(-2.05%)
Aug 13, 2009	45.74	45.89	45.05	45.74	54,822,852	+0.37(+0.82%)
Aug 12, 2009	44.71	45.94	44.68	45.36	67,513,584	+0.68(+1.51%)
Aug 11, 2009	45.24	45.30	44.46	44.69	45,428,560	-0.73(-1.61%)
Aug 10, 2009	45.21	45.71	45.04	45.42	56,371,056	+0.08(+0.18%)
Aug 07, 2009	44.97	45.94	44.70	45.34	62,157,684	+1.06(+2.40%)
Aug 06, 2009	45.09	45.24	44.16	44.28	65,982,992	-0.63(-1.40%)
Aug 05, 2009	45.40	45.40	44.47	44.90	68,127,200	-0.45(-1.00%)
Aug 04, 2009	44.64	45.52	44.60	45.36	51,904,440	+0.48(+1.06%)
Aug 03, 2009	44.67	44.94	44.17	44.88	40,786,724	+0.75(+1.69%)
Jul 31, 2009	44.14	44.70	44.11	44.13	50,966,740	-0.05(-0.12%)
Jul 30, 2009	44.16	44.82	43.98	44.19	85,405,256	+0.63(+1.46%)
Jul 29, 2009	43.54	43.78	43.32	43.55	59,710,280	-0.22(-0.51%)
Jul 28, 2009	43.49	43.93	43.16	43.78	70,754,864	+0.29(+0.68%)
Jul 27, 2009	43.49	43.86	43.22	43.48	41,140,244	-0.05(-0.11%)
Jul 24, 2009	43.02	43.58	42.85	43.53	39,403,084	+0.22(+0.51%)
Jul 23, 2009	42.00	43.54	41.91	43.31	81,239,760	+1.33(+3.16%)
Jul 22, 2009	41.47	42.26	41.41	41.98	59,875,164	+0.33(+0.78%)
Jul 21, 2009	42.12	42.15	41.13	41.66	50,898,476	-0.07(-0.17%)
Jul 20, 2009	41.50	41.89	41.32	41.73	53,635,596	+0.51(+1.23%)
Jul 17, 2009	41.50	41.51	41.08	41.22	44,932,812	-0.16(-0.38%)
Jul 16, 2009	40.73	41.59	40.61	41.38	48,292,536	+0.67(+1.64%)
Jul 15, 2009	40.07	41.00	39.92	40.71	72,584,408	+1.36(+3.45%)
Jul 14, 2009	39.11	39.49	38.88	39.35	41,199,332	+1.15(+3.02%)
Jul 13, 2009	38.22	39.15	38.20	38.20	56,441,008	-0.00(-0.00%)
Jul 10, 2009	37.80	38.34	37.59	38.20	50,222,604	+0.14(+0.38%)
Jul 09, 2009	38.35	38.45	37.95	38.06	52,479,092	-0.12(-0.31%)
Jul 08, 2009	38.61	38.74	37.54	38.18	82,593,528	-0.26(-0.68%)
Jul 07, 2009	39.21	39.31	38.40	38.44	50,962,076	-0.85(-2.16%)
Jul 06, 2009	39.29	39.50	38.64	39.29	58,614,484	-0.45(-1.14%)
Jul 02, 2009	40.41	40.41	39.46	39.74	65,082,964	-1.45(-3.53%)
Jul 01, 2009	40.78	41.50	40.75	41.19	58,402,792	+0.71(+1.75%)
Jun 30, 2009	40.69	40.99	40.32	40.49	56,127,520	-0.20(-0.49%)
Jun 29, 2009	40.77	40.96	40.03	40.69	61,945,684	+0.00(+0.00%)
Jun 26, 2009	40.55	40.95	40.16	40.69	76,035,712	+0.14(+0.35%)
Jun 25, 2009	39.78	40.57	39.70	40.55	53,310,536	+1.14(+2.89%)
Jun 24, 2009	39.37	39.91	39.18	39.41	50,015,844	+0.42(+1.08%)
Jun 23, 2009	39.50	39.66	38.93	38.99	51,386,740	-1.36(-3.37%)
Jun 22, 2009	40.50	40.53	39.27	40.35	69,098,048	-0.40(-0.99%)
Jun 19, 2009	41.08	41.23	40.59	40.75	48,743,980	+0.25(+0.61%)
Jun 18, 2009	40.32	40.76	39.95	40.50	43,210,080	+0.18(+0.45%)
Jun 17, 2009	40.11	40.80	39.74	40.32	90,639,944	+0.21(+0.53%)
Jun 16, 2009	41.10	407.18	39.96	40.11	66,817,492	-0.68(-1.67%)
Jun 15, 2009	41.92	41.37	40.34	40.79	57,847,960	-1.13(-2.69%)
Jun 12, 2009	41.52	41.95	41.21	41.92	55,521,928	+0.13(+0.30%)
Jun 11, 2009	41.81	42.46	41.76	41.79	79,279,864	+0.02(+0.04%)
Jun 10, 2009	42.39	42.42	40.99	41.77	81,885,032	-0.17(-0.40%)
Jun 09, 2009	41.96	42.31	41.74	41.94	44,112,288	+0.19(+0.46%)
Jun 08, 2009	41.61	42.31	41.33	41.75	58,330,428	-0.50(-1.18%)
Jun 05, 2009	42.64	42.72	41.84	42.25	63,740,932	+0.02(+0.04%)
Jun 04, 2009	41.89	42.30	41.37	42.23	54,109,068	+0.66(+1.58%)
Jun 03, 2009	41.54	41.70	41.09	41.58	55,488,692	-0.34(-0.81%)
Jun 02, 2009	41.27	42.09	41.04	41.92	71,512,032	+0.52(+1.25%)
Jun 01, 2009	40.79	43.32	40.58	41.40	88,357,584	+1.56(+3.91%)
May 29, 2009	39.23	39.92	38.98	39.84	65,063,568	+0.80(+2.05%)
May 28, 2009	39.36	39.51	38.20	39.04	74,078,584	+0.05(+0.12%)
May 27, 2009	39.52	40.00	38.92	38.99	60,700,544	-0.77(-1.94%)
May 26, 2009	37.62	39.84	37.58	39.77	92,522,912	+1.81(+4.77%)
May 22, 2009	38.55	38.65	37.60	37.95	48,401,772	-0.40(-1.04%)
May 21, 2009	38.34	38.68	37.68	38.35	62,091,260	-0.50(-1.29%)
May 20, 2009	39.57	40.26	38.80	38.85	60,465,632	-0.37(-0.93%)
May 19, 2009	39.21	39.68	38.76	39.22	70,139,664	+0.02(+0.04%)
May 18, 2009	38.36	39.37	38.21	39.20	69,898,832	+1.27(+3.35%)
May 15, 2009	38.03	38.45	37.55	37.93	67,850,112	-0.14(-0.38%)
May 14, 2009	37.64	38.72	37.37	38.07	91,682,800	+0.52(+1.40%)
May 13, 2009	38.68	38.76	37.49	37.55	86,622,056	-1.80(-4.58%)
May 12, 2009	40.14	40.36	38.68	39.35	62,268,668	-0.56(-1.41%)
May 11, 2009	39.75	40.23	39.54	39.92	50,423,092	-0.60(-1.47%)
May 08, 2009	39.83	40.63	39.42	40.51	79,913,168	+1.59(+4.09%)
May 07, 2009	40.70	40.82	38.83	38.92	85,089,728	-1.18(-2.94%)
May 06, 2009	40.45	40.68	39.31	40.10	110,238,256	+0.11(+0.28%)
May 05, 2009	40.01	40.20	39.42	39.99	73,489,008	-0.20(-0.49%)
May 04, 2009	39.69	40.27	39.60	40.19	59,845,496	+1.41(+3.65%)
May 01, 2009	38.64	39.15	38.45	38.77	81,258,536	+0.03(+0.07%)
Apr 30, 2009	39.51	39.90	38.48	38.74	85,380,144	-0.15(-0.38%)
Apr 29, 2009	37.97	39.37	37.83	38.89	100,575,416	+1.42(+3.79%)
Apr 28, 2009	36.96	38.11	36.83	37.47	64,465,096	+0.06(+0.15%)
Apr 27, 2009	37.20	37.95	37.02	37.41	62,183,028	-0.41(-1.07%)
Apr 24, 2009	37.42	38.34	37.06	37.82	76,522,880	+0.69(+1.86%)
Apr 23, 2009	37.41	37.49	36.48	37.13	88,178,208	-0.09(-0.23%)
Apr 22, 2009	36.68	38.25	36.56	37.22	91,644,160	-0.01(-0.02%)
Apr 21, 2009	35.79	37.37	35.70	37.22	76,062,600	+1.25(+3.47%)
Apr 20, 2009	37.14	37.33	35.90	35.98	67,200,728	-1.95(-5.13%)
Apr 17, 2009	37.67	38.34	37.26	37.92	65,453,188	+0.33(+0.89%)
Apr 16, 2009	36.95	37.87	36.34	37.59	83,490,224	+1.06(+2.89%)
Apr 15, 2009	35.75	36.65	35.65	36.53	60,988,120	+0.55(+1.52%)
Apr 14, 2009	36.50	36.95	35.92	35.98	71,241,424	-1.07(-2.89%)
Apr 13, 2009	36.74	37.33	36.27	37.06	73,732,040	+0.02(+0.04%)
Apr 09, 2009	35.96	37.10	35.82	37.04	83,987,648	+2.05(+5.86%)
Apr 08, 2009	34.56	35.13	34.30	34.99	75,882,832	+0.64(+1.85%)
Apr 07, 2009	35.01	35.31	34.25	34.36	60,955,676	-1.26(-3.55%)
Apr 06, 2009	35.73	35.83	34.97	35.62	79,864,152	-0.62(-1.71%)
Apr 03, 2009	35.63	36.25	35.23	36.24	63,926,340	+0.56(+1.58%)
Apr 02, 2009	35.04	36.19	34.80	35.67	116,968,968	+1.70(+5.00%)
Apr 01, 2009	32.83	34.15	32.65	33.98	83,688,000	+0.42(+1.25%)
Mar 31, 2009	33.49	34.40	33.05	33.55	83,222,432	+0.50(+1.51%)
Mar 30, 2009	33.08	33.20	32.39	33.06	74,408,216	-2.19(-6.21%)
Mar 26, 2009	34.40	35.32	34.05	35.25	139,894,976	+1.31(+3.86%)
Mar 25, 2009	33.32	34.37	32.42	33.94	119,638,896	+0.93(+2.82%)
Mar 24, 2009	33.91	34.24	32.97	33.01	88,845,696	-1.45(-4.20%)
Mar 23, 2009	33.21	34.56	33.12	34.45	119,337,112	+2.70(+8.50%)
Mar 20, 2009	33.20	33.29	31.73	31.75	86,172,312	-1.21(-3.67%)
Mar 19, 2009	33.71	33.75	32.68	32.96	81,231,344	-0.28(-0.83%)
Mar 18, 2009	31.97	33.50	31.70	33.24	140,383,424	+1.11(+3.46%)
Mar 17, 2009	30.76	32.12	30.52	32.12	81,501,528	+1.42(+4.63%)
Mar 16, 2009	31.62	31.93	30.62	30.70	98,266,632	-0.56(-1.80%)
Mar 13, 2009	31.24	31.50	30.78	31.27	0	+0.33(+1.05%)
Mar 12, 2009	29.01	31.12	28.65	30.94	109,343,016	+1.81(+6.22%)
Mar 11, 2009	29.45	30.02	28.88	29.13	103,596,024	+0.04(+0.14%)
Mar 10, 2009	28.00	29.23	27.88	29.09	95,924,832	+1.78(+6.51%)
Mar 09, 2009	27.58	28.30	27.21	27.31	95,363,896	-0.64(-2.30%)
Mar 06, 2009	28.11	28.50	27.26	27.96	0	+0.14(+0.51%)
Mar 05, 2009	28.79	29.14	27.73	27.81	123,390,544	-1.56(-5.33%)
Mar 04, 2009	29.22	29.90	28.77	29.38	100,873,488	+0.06(+0.19%)
Mar 02, 2009	30.39	30.51	29.30	29.32	105,298,648	-1.77(-5.70%)
Feb 27, 2009	30.75	31.67	30.69	31.09	0	-0.31(-0.99%)
Feb 26, 2009	32.24	32.36	31.14	31.40	86,131,464	-0.50(-1.57%)
Feb 25, 2009	32.43	32.66	31.36	31.90	131,594,360	-0.67(-2.07%)
Feb 24, 2009	31.80	32.86	31.45	32.58	102,577,056	+1.16(+3.69%)
Feb 23, 2009	32.86	32.92	31.35	31.42	99,229,960	-1.25(-3.84%)
Feb 20, 2009	32.48	33.07	31.92	32.67	105,001,248	-0.44(-1.34%)
Feb 19, 2009	33.98	34.15	33.06	33.12	81,273,168	-0.47(-1.39%)
Feb 18, 2009	34.35	34.42	33.46	33.59	98,562,672	-0.48(-1.42%)
Feb 17, 2009	34.15	34.64	34.02	34.07	102,674,440	-1.41(-3.96%)
Feb 13, 2009	35.80	36.29	35.40	35.48	74,166,896	-0.37(-1.04%)
Feb 12, 2009	35.02	35.91	34.52	35.85	99,736,120	+0.30(+0.85%)
Feb 11, 2009	35.64	35.89	35.02	35.55	73,556,272	+0.13(+0.38%)
Feb 10, 2009	36.84	37.41	35.30	35.41	105,660,392	-1.72(-4.62%)
Feb 09, 2009	37.16	37.44	36.71	37.13	69,586,696	-0.17(-0.45%)
Feb 06, 2009	36.07	37.46	35.91	37.30	67,714,424	+1.28(+3.55%)
Feb 05, 2009	35.29	36.54	35.10	36.02	90,184,704	+0.41(+1.16%)
Feb 04, 2009	35.91	36.63	35.37	35.60	81,950,400	-0.26(-0.73%)
Feb 03, 2009	35.96	36.20	35.30	35.87	72,347,712	+0.25(+0.71%)
Feb 02, 2009	34.67	35.85	34.66	35.61	79,211,352	+0.29(+0.81%)
Jan 30, 2009	36.34	36.54	35.03	35.33	0	-0.73(-2.03%)
Jan 29, 2009	37.00	37.51	35.94	36.06	83,650,648	-1.47(-3.92%)
Jan 28, 2009	36.73	37.72	36.13	37.53	89,444,264	+1.49(+4.12%)
Jan 27, 2009	35.79	36.39	35.52	36.04	69,167,920	+0.39(+1.09%)
Jan 26, 2009	35.23	36.43	35.09	35.65	79,285,744	+0.40(+1.13%)
Jan 23, 2009	34.18	35.75	34.04	35.25	96,254,136	+0.17(+0.50%)
Jan 22, 2009	35.36	36.00	34.44	35.08	87,876,760	-1.05(-2.90%)
Jan 21, 2009	34.94	36.29	34.18	36.13	83,214,744	+1.72(+4.98%)
Jan 20, 2009	36.44	36.73	34.40	34.41	107,254,328	-2.50(-6.78%)
Jan 16, 2009	37.31	37.35	35.71	36.91	101,377,176	+0.41(+1.11%)
Jan 15, 2009	35.98	36.95	34.79	36.51	126,700,160	+0.58(+1.61%)
Jan 14, 2009	36.79	37.06	35.83	35.93	93,833,800	-1.65(-4.40%)
Jan 13, 2009	37.03	37.81	36.86	37.58	78,878,680	+0.49(+1.33%)
Jan 12, 2009	38.08	38.21	36.93	37.09	67,643,112	-1.14(-2.97%)
Jan 09, 2009	39.80	39.86	38.06	38.22	104,163,960	-1.47(-3.70%)
Jan 08, 2009	39.22	39.83	39.05	39.69	74,559,472	+0.19(+0.48%)
Jan 07, 2009	39.92	40.78	38.94	39.50	97,787,960	-1.20(-2.95%)
Jan 06, 2009	40.36	41.23	40.01	40.70	98,195,144	+0.68(+1.69%)
Jan 05, 2009	40.10	40.34	39.23	40.03	74,600,664	+0.14(+0.36%)
Jan 02, 2009	39.50	40.28	39.09	39.88	0	+0.78(+1.99%)
Jan 01, 2009	38.30	39.96	38.23	39.11	0	+0.00(+0.00%)
Dec 31, 2008	38.30	39.96	38.23	39.11	94,901,872	+0.89(+2.33%)
Dec 30, 2008	37.39	38.28	37.14	38.22	48,899,368	+1.03(+2.78%)
Dec 29, 2008	37.61	37.79	36.46	37.18	52,183,596	-0.58(-1.54%)
Dec 26, 2008	37.60	37.86	37.11	37.76	31,611,096	+0.53(+1.43%)
Dec 24, 2008	37.11	37.41	36.66	37.23	24,571,528	+0.13(+0.36%)
Dec 23, 2008	37.91	38.12	36.80	37.10	81,321,752	-0.83(-2.20%)
Dec 22, 2008	38.85	38.87	36.63	37.93	94,862,640	-0.75(-1.93%)
Dec 19, 2008	38.92	39.72	38.29	38.68	111,082,856	+0.19(+0.50%)
Dec 18, 2008	38.76	39.44	37.58	38.49	110,664,304	-0.25(-0.64%)
Dec 17, 2008	38.07	39.32	37.78	38.73	100,987,568	+0.35(+0.91%)
Dec 16, 2008	36.74	38.50	36.61	38.38	137,648,400	+2.34(+6.50%)
Dec 15, 2008	37.53	37.69	35.44	36.04	98,976,520	-1.20(-3.22%)
Dec 12, 2008	35.07	37.33	34.96	37.24	122,509,480	+1.24(+3.44%)
Dec 11, 2008	37.53	38.05	35.57	36.00	92,141,904	-1.92(-5.07%)
Dec 10, 2008	37.48	38.47	37.14	37.92	93,978,256	+0.87(+2.36%)
Dec 09, 2008	37.87	39.24	36.76	37.05	103,190,008	-1.18(-3.10%)
Dec 08, 2008	37.51	38.57	37.30	38.23	125,078,712	+1.62(+4.43%)
Dec 05, 2008	34.44	36.75	33.63	36.61	143,484,672	+1.62(+4.63%)
Dec 04, 2008	35.60	36.89	34.36	34.99	127,723,104	-1.20(-3.31%)
Dec 03, 2008	34.75	36.45	34.17	36.19	129,526,632	+1.06(+3.03%)
Dec 02, 2008	33.92	35.21	33.32	35.13	106,874,264	+1.76(+5.26%)

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.