Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.92	41.04	40.52	40.52	35,426	-0.32(-0.79%)
Apr 29, 2010	40.73	40.92	40.68	40.84	29,288	+0.43(+1.06%)
Apr 28, 2010	40.31	40.46	40.11	40.41	34,395	+0.23(+0.57%)
Apr 27, 2010	40.44	40.68	40.12	40.18	32,687	-0.46(-1.13%)
Apr 26, 2010	40.68	40.81	40.63	40.64	104,479	-0.09(-0.23%)
Apr 23, 2010	40.64	40.73	40.40	40.73	33,876	+0.04(+0.11%)
Apr 22, 2010	40.24	40.71	40.16	40.69	28,882	+0.05(+0.12%)
Apr 21, 2010	40.95	41.01	40.53	40.64	26,726	-0.29(-0.72%)
Apr 20, 2010	40.75	41.00	40.62	40.93	25,438	+0.32(+0.80%)
Apr 19, 2010	40.48	40.64	40.31	40.61	24,673	+0.08(+0.19%)
Apr 16, 2010	40.77	40.82	40.33	40.53	71,369	-0.31(-0.76%)
Apr 15, 2010	40.75	40.91	40.70	40.84	23,429	-0.00(-0.01%)
Apr 14, 2010	40.75	40.86	40.57	40.84	19,100	+0.11(+0.27%)
Apr 13, 2010	40.77	40.77	40.47	40.73	16,313	-0.01(-0.04%)
Apr 12, 2010	40.81	41.01	40.75	40.75	14,455	+0.00(+0.00%)
Apr 09, 2010	40.55	40.77	40.55	40.75	14,470	+0.19(+0.46%)
Apr 08, 2010	40.29	40.60	40.12	40.56	20,762	+0.29(+0.71%)
Apr 07, 2010	40.73	40.73	40.08	40.27	51,068	-0.44(-1.07%)
Apr 06, 2010	40.80	40.80	40.60	40.71	40,912	-0.20(-0.49%)
Apr 05, 2010	40.75	40.91	40.65	40.91	26,011	+0.39(+0.97%)
Apr 01, 2010	40.34	40.52	40.52	40.52	23,912	+0.32(+0.80%)
Mar 31, 2010	40.20	40.46	40.14	40.20	26,121	-0.12(-0.30%)
Mar 30, 2010	40.31	40.47	40.22	40.32	15,297	+0.17(+0.43%)
Mar 29, 2010	40.11	40.22	40.06	40.15	9,155	+0.26(+0.66%)
Mar 26, 2010	39.89	40.05	39.76	39.88	17,593	+0.06(+0.14%)
Mar 25, 2010	40.69	40.69	39.81	39.82	56,217	-0.49(-1.22%)
Mar 24, 2010	40.72	40.72	40.30	40.32	29,667	-0.40(-0.99%)
Mar 23, 2010	40.38	40.73	40.34	40.72	21,904	+0.42(+1.04%)
Mar 22, 2010	39.59	40.38	39.59	40.30	37,929	+0.43(+1.08%)
Mar 19, 2010	40.19	40.19	39.82	39.87	16,913	-0.15(-0.37%)
Mar 18, 2010	39.91	40.09	39.88	40.02	30,407	+0.16(+0.41%)
Mar 17, 2010	39.56	39.95	39.56	39.86	29,077	+0.28(+0.70%)
Mar 16, 2010	39.38	39.59	38.98	39.58	50,124	+0.21(+0.53%)
Mar 15, 2010	39.19	39.40	39.19	39.37	24,833	+0.07(+0.18%)
Mar 12, 2010	39.54	39.54	39.25	39.30	15,051	-0.14(-0.36%)
Mar 11, 2010	39.12	39.45	39.11	39.44	22,346	+0.24(+0.60%)
Mar 10, 2010	39.18	39.48	39.04	39.21	16,603	+0.02(+0.05%)
Mar 09, 2010	38.65	39.37	38.65	39.19	96,692	+0.44(+1.14%)
Mar 08, 2010	38.47	38.86	38.45	38.74	21,479	+0.29(+0.76%)
Mar 05, 2010	38.54	38.54	38.21	38.45	28,706	+0.17(+0.45%)
Mar 04, 2010	38.25	38.30	38.06	38.28	32,187	+0.11(+0.30%)
Mar 03, 2010	38.28	38.36	38.08	38.16	20,938	+0.01(+0.04%)
Mar 02, 2010	38.10	38.20	38.00	38.15	25,045	+0.19(+0.49%)
Mar 01, 2010	37.76	38.01	37.76	37.96	17,755	+0.24(+0.64%)
Feb 26, 2010	37.71	37.74	37.50	37.72	39,811	+0.06(+0.17%)
Feb 25, 2010	37.30	37.69	37.27	37.66	38,677	-0.06(-0.17%)
Feb 24, 2010	37.80	37.84	37.63	37.72	66,942	-0.04(-0.11%)
Feb 23, 2010	38.24	38.24	37.64	37.76	32,349	-0.48(-1.25%)
Feb 22, 2010	38.38	38.42	38.21	38.24	28,224	-0.03(-0.08%)
Feb 19, 2010	38.10	38.44	38.05	38.27	44,859	+0.10(+0.26%)
Feb 18, 2010	37.96	38.21	37.95	38.18	25,990	+0.20(+0.52%)
Feb 17, 2010	37.88	37.99	37.81	37.98	211,902	+0.27(+0.72%)
Feb 16, 2010	37.68	37.72	37.51	37.71	21,690	+0.48(+1.29%)
Feb 12, 2010	36.98	37.23	37.23	37.23	15,941	+0.06(+0.17%)
Feb 11, 2010	36.68	37.24	36.53	37.16	19,275	+0.41(+1.11%)
Feb 10, 2010	36.76	36.86	36.48	36.76	17,320	-0.16(-0.45%)
Feb 09, 2010	36.86	37.06	36.65	36.92	16,905	+0.45(+1.24%)
Feb 08, 2010	36.57	36.84	36.47	36.47	24,926	-0.04(-0.10%)
Feb 05, 2010	36.56	36.56	36.01	36.51	56,280	-0.04(-0.12%)
Feb 04, 2010	37.42	37.42	36.55	36.55	84,499	-1.16(-3.07%)
Feb 03, 2010	37.84	37.84	37.55	37.71	15,034	-0.29(-0.77%)
Feb 02, 2010	37.68	38.02	37.54	38.00	23,306	+0.39(+1.05%)
Feb 01, 2010	37.49	37.61	37.25	37.61	20,356	+0.33(+0.88%)
Jan 29, 2010	37.56	37.90	37.28	37.28	32,244	-0.25(-0.67%)
Jan 28, 2010	37.90	37.90	37.34	37.53	32,942	-0.46(-1.22%)
Jan 27, 2010	37.79	38.03	37.54	37.99	36,042	+0.07(+0.19%)
Jan 26, 2010	38.25	38.25	37.62	37.92	37,053	-0.53(-1.38%)
Jan 25, 2010	38.46	38.59	38.17	38.45	26,831	+0.35(+0.92%)
Jan 22, 2010	38.82	38.96	38.03	38.10	44,982	-0.64(-1.66%)
Jan 21, 2010	39.28	39.34	38.58	38.74	49,352	-0.49(-1.24%)
Jan 20, 2010	39.60	39.60	39.11	39.23	38,143	-0.60(-1.51%)
Jan 19, 2010	39.61	39.87	39.41	39.83	39,607	+0.39(+1.00%)
Jan 15, 2010	40.01	39.44	39.44	39.44	89,498	-0.50(-1.25%)
Jan 14, 2010	40.17	40.47	39.94	39.94	44,719	-0.34(-0.83%)
Jan 13, 2010	40.30	40.30	39.97	40.27	59,344	+0.19(+0.46%)
Jan 12, 2010	40.42	40.42	40.00	40.09	39,702	-0.51(-1.25%)
Jan 11, 2010	40.64	40.74	40.45	40.60	53,152	+0.04(+0.09%)
Jan 08, 2010	40.42	40.56	40.38	40.56	19,986	-0.19(-0.46%)
Jan 07, 2010	40.87	41.02	40.64	40.75	36,990	-0.15(-0.37%)
Jan 06, 2010	41.55	41.55	40.83	40.90	46,168	-0.66(-1.58%)
Jan 05, 2010	41.37	41.73	41.15	41.55	87,805	+0.28(+0.68%)
Jan 04, 2010	40.82	41.28	40.82	41.28	27,189	+0.87(+2.14%)
Dec 31, 2009	40.83	40.41	40.41	40.41	16,920	-0.39(-0.96%)
Dec 30, 2009	40.80	40.92	40.64	40.80	36,151	-0.07(-0.17%)
Dec 29, 2009	41.06	41.06	40.87	40.87	34,112	-0.05(-0.13%)
Dec 28, 2009	40.83	41.02	40.74	40.93	79,197	+0.27(+0.66%)
Dec 24, 2009	40.70	40.77	40.55	40.66	12,745	+0.08(+0.19%)
Dec 23, 2009	40.66	40.71	40.41	40.58	92,487	+0.09(+0.23%)
Dec 22, 2009	40.26	40.51	40.05	40.49	234,175	-0.55(-1.34%)
Dec 21, 2009	40.63	41.16	40.63	41.04	101,452	+0.46(+1.13%)
Dec 18, 2009	40.46	40.60	40.22	40.58	21,212	+0.31(+0.78%)
Dec 17, 2009	40.27	40.36	40.06	40.27	31,415	-0.25(-0.62%)
Dec 16, 2009	40.66	40.75	40.40	40.52	18,101	+0.10(+0.25%)
Dec 15, 2009	40.63	40.69	40.30	40.41	45,367	-0.25(-0.61%)
Dec 14, 2009	40.88	40.88	40.52	40.66	40,533	+0.06(+0.14%)
Dec 11, 2009	40.53	40.60	40.30	40.60	37,227	+0.34(+0.83%)
Dec 10, 2009	40.31	40.50	40.16	40.27	77,428	+0.22(+0.55%)
Dec 09, 2009	40.17	40.27	39.77	40.05	72,660	-0.05(-0.12%)
Dec 08, 2009	40.32	40.47	40.01	40.10	25,825	-0.41(-1.02%)
Dec 07, 2009	39.95	40.71	39.95	40.51	43,700	+0.60(+1.51%)
Dec 04, 2009	40.20	40.26	39.63	39.91	17,726	+0.40(+1.01%)
Dec 03, 2009	39.79	40.00	39.51	39.51	32,794	-0.16(-0.41%)
Dec 02, 2009	39.31	39.95	39.25	39.67	44,285	+0.41(+1.04%)
Dec 01, 2009	38.86	39.27	38.83	39.27	17,476	+0.77(+1.99%)
Nov 30, 2009	38.51	38.51	38.19	38.50	67,269	-0.05(-0.13%)
Nov 27, 2009	36.73	38.76	36.73	38.55	15,249	-0.53(-1.35%)
Nov 25, 2009	39.03	39.16	39.02	39.08	26,859	+0.15(+0.39%)
Nov 24, 2009	38.87	39.00	38.70	38.93	26,035	+0.23(+0.59%)
Nov 23, 2009	38.41	38.79	38.41	38.70	25,013	+0.79(+2.08%)
Nov 20, 2009	37.56	37.91	37.56	37.91	7,650	+0.15(+0.40%)
Nov 19, 2009	37.94	37.94	37.55	37.76	30,513	-0.39(-1.03%)
Nov 18, 2009	38.16	38.21	37.86	38.16	133,882	-0.02(-0.05%)
Nov 17, 2009	37.89	38.18	37.77	38.18	69,424	+0.24(+0.62%)
Nov 16, 2009	37.70	38.14	37.70	37.94	60,468	+0.53(+1.41%)
Nov 13, 2009	37.18	37.61	37.12	37.42	40,219	+0.13(+0.34%)
Nov 12, 2009	37.70	37.75	37.21	37.29	51,576	-0.45(-1.20%)
Nov 11, 2009	37.73	37.87	37.50	37.74	114,688	+0.26(+0.71%)
Nov 10, 2009	37.55	37.83	37.39	37.48	12,574	-0.16(-0.42%)
Nov 09, 2009	37.21	37.64	37.15	37.64	23,252	+0.66(+1.80%)
Nov 06, 2009	36.73	36.97	36.70	36.97	8,149	+0.10(+0.27%)
Nov 05, 2009	36.76	36.93	36.73	36.87	17,847	+0.59(+1.62%)
Nov 04, 2009	36.61	36.81	36.28	36.28	17,315	-0.13(-0.36%)
Nov 03, 2009	35.78	36.41	35.78	36.41	26,162	+0.28(+0.77%)
Nov 02, 2009	36.48	36.58	35.70	36.13	71,245	-0.16(-0.43%)
Oct 30, 2009	37.00	37.00	36.11	36.29	52,472	-0.89(-2.39%)
Oct 29, 2009	37.11	37.28	36.83	37.18	35,820	+0.31(+0.85%)
Oct 28, 2009	37.19	37.33	36.85	36.86	59,993	-0.34(-0.90%)
Oct 27, 2009	37.32	37.39	37.13	37.20	7,273	-0.13(-0.34%)
Oct 26, 2009	38.41	38.41	37.18	37.33	45,461	-0.98(-2.56%)
Oct 23, 2009	38.48	38.48	38.24	38.31	19,393	-0.64(-1.65%)
Oct 22, 2009	39.02	39.04	38.75	38.95	15,786	+0.26(+0.66%)
Oct 21, 2009	39.22	39.25	38.65	38.69	16,729	-0.27(-0.70%)
Oct 20, 2009	38.95	38.98	38.93	38.97	9,602	-0.50(-1.27%)
Oct 19, 2009	39.14	39.47	39.08	39.47	18,315	+0.51(+1.31%)
Oct 16, 2009	39.24	39.24	38.89	38.96	17,824	-0.46(-1.17%)
Oct 15, 2009	38.89	39.43	38.89	39.42	39,351	+0.34(+0.88%)
Oct 14, 2009	39.07	39.17	38.85	39.07	18,193	+0.35(+0.91%)
Oct 13, 2009	38.64	38.89	38.45	38.72	22,473	+0.05(+0.13%)
Oct 12, 2009	38.74	38.98	38.63	38.67	21,872	+0.09(+0.23%)
Oct 09, 2009	38.77	38.77	38.37	38.58	15,586	-0.20(-0.51%)
Oct 08, 2009	39.19	39.21	38.74	38.78	37,578	-0.11(-0.29%)
Oct 07, 2009	39.09	39.09	38.73	38.89	34,791	-0.01(-0.03%)
Oct 06, 2009	38.69	39.09	38.67	38.91	77,351	+0.48(+1.26%)
Oct 05, 2009	38.19	38.46	38.09	38.42	17,171	+0.59(+1.55%)
Oct 02, 2009	37.79	38.06	37.66	37.84	46,568	-0.21(-0.54%)
Oct 01, 2009	38.90	38.90	38.04	38.04	18,610	-0.97(-2.49%)
Sep 30, 2009	39.47	39.62	38.85	39.02	22,050	-0.31(-0.78%)
Sep 29, 2009	39.22	39.49	39.13	39.32	31,570	+0.11(+0.29%)
Sep 28, 2009	38.85	39.28	38.85	39.21	20,221	+0.54(+1.39%)
Sep 25, 2009	38.52	38.84	38.44	38.67	13,799	-0.04(-0.09%)
Sep 24, 2009	39.02	39.14	38.53	38.71	15,974	-0.22(-0.57%)
Sep 23, 2009	39.06	39.65	38.90	38.93	24,993	+0.09(+0.22%)
Sep 22, 2009	38.97	39.05	38.83	38.84	131,872	+0.08(+0.20%)
Sep 21, 2009	38.54	38.90	38.32	38.77	19,003	+0.01(+0.02%)
Sep 18, 2009	38.26	38.78	38.11	38.76	8,355	+0.68(+1.80%)
Sep 17, 2009	38.49	38.62	38.04	38.07	30,338	-0.46(-1.18%)
Sep 16, 2009	38.46	38.57	38.25	38.53	14,244	+0.08(+0.21%)
Sep 15, 2009	38.36	38.55	38.14	38.45	33,668	+0.17(+0.44%)
Sep 14, 2009	38.01	38.43	37.96	38.28	51,498	+0.04(+0.11%)
Sep 11, 2009	37.73	38.29	37.67	38.24	17,856	+0.60(+1.60%)
Sep 10, 2009	36.71	37.65	36.71	37.64	19,110	+0.81(+2.20%)
Sep 09, 2009	36.59	36.84	36.46	36.83	39,400	+0.30(+0.82%)
Sep 08, 2009	36.56	36.63	36.44	36.53	83,126	+0.29(+0.81%)
Sep 04, 2009	35.77	36.24	35.64	36.23	29,287	+0.67(+1.89%)
Sep 03, 2009	35.58	35.58	35.24	35.56	46,336	+0.02(+0.05%)
Sep 02, 2009	35.50	35.67	35.23	35.55	413,086	+0.23(+0.66%)
Sep 01, 2009	35.93	36.27	35.29	35.31	62,400	-0.78(-2.16%)
Aug 31, 2009	36.28	36.28	36.04	36.09	19,541	-0.44(-1.21%)
Aug 28, 2009	37.24	37.24	36.41	36.53	30,587	-0.36(-0.97%)
Aug 27, 2009	37.21	37.21	36.68	36.89	12,324	-0.21(-0.58%)
Aug 26, 2009	36.55	37.18	36.55	37.11	18,063	+0.44(+1.19%)
Aug 25, 2009	36.38	36.74	36.38	36.67	31,190	+0.51(+1.42%)
Aug 24, 2009	36.28	36.38	36.05	36.16	17,138	+0.03(+0.08%)
Aug 21, 2009	35.75	36.26	35.75	36.13	22,591	+0.62(+1.73%)
Aug 20, 2009	35.02	35.51	34.65	35.51	11,597	+0.39(+1.10%)
Aug 19, 2009	34.74	35.20	34.70	35.13	31,790	+0.24(+0.68%)
Aug 18, 2009	34.90	35.05	34.72	34.89	19,099	+0.14(+0.39%)
Aug 17, 2009	35.04	35.04	34.50	34.75	30,615	-0.72(-2.04%)
Aug 14, 2009	35.90	35.90	35.22	35.48	25,309	-0.36(-1.02%)
Aug 13, 2009	35.89	35.92	35.58	35.84	44,803	+0.06(+0.18%)
Aug 12, 2009	35.36	36.06	35.30	35.78	149,686	+0.43(+1.22%)
Aug 11, 2009	35.85	35.85	35.34	35.35	33,740	-0.54(-1.52%)
Aug 10, 2009	35.92	35.93	35.72	35.89	25,137	-0.06(-0.18%)
Aug 07, 2009	35.95	36.24	35.92	35.95	26,181	+0.19(+0.54%)
Aug 06, 2009	36.47	36.47	35.58	35.76	40,566	-0.71(-1.94%)
Aug 05, 2009	36.86	36.86	36.17	36.47	20,112	-0.40(-1.09%)
Aug 04, 2009	36.80	36.88	36.65	36.87	40,299	+0.12(+0.33%)
Aug 03, 2009	37.26	37.26	36.39	36.75	28,287	+0.34(+0.94%)
Jul 31, 2009	36.68	36.79	36.41	36.41	13,262	-0.36(-0.99%)
Jul 30, 2009	36.65	36.98	36.58	36.77	31,840	+0.40(+1.10%)
Jul 29, 2009	36.36	36.37	35.95	36.37	34,315	-0.09(-0.26%)
Jul 28, 2009	36.30	36.53	36.11	36.46	32,646	+0.14(+0.39%)
Jul 27, 2009	36.30	36.47	36.05	36.32	68,121	-0.08(-0.22%)
Jul 24, 2009	36.36	36.41	36.12	36.40	89,919	-0.07(-0.20%)
Jul 23, 2009	35.87	36.81	35.87	36.47	95,392	+0.75(+2.10%)
Jul 22, 2009	35.59	35.91	35.59	35.72	78,003	+0.06(+0.18%)
Jul 21, 2009	35.64	35.70	35.40	35.65	45,068	+0.29(+0.81%)
Jul 20, 2009	35.01	35.44	35.01	35.37	48,434	+0.39(+1.10%)
Jul 17, 2009	34.98	34.98	34.67	34.98	23,689	+0.13(+0.37%)
Jul 16, 2009	34.66	35.02	34.60	34.85	78,624	+0.01(+0.02%)
Jul 15, 2009	34.45	34.86	34.41	34.85	27,305	+0.82(+2.40%)
Jul 14, 2009	34.04	34.14	33.75	34.03	51,072	+0.00(+0.00%)
Jul 13, 2009	33.44	34.04	33.40	34.03	28,036	+0.49(+1.47%)
Jul 10, 2009	33.35	33.58	33.09	33.54	46,360	-0.01(-0.04%)
Jul 09, 2009	33.55	33.69	33.28	33.55	31,833	+0.11(+0.32%)
Jul 08, 2009	34.10	34.11	33.05	33.45	102,571	-0.41(-1.20%)
Jul 07, 2009	34.51	34.51	33.82	33.85	54,925	-0.75(-2.17%)
Jul 06, 2009	34.49	34.88	34.27	34.60	50,362	-0.11(-0.33%)
Jul 02, 2009	35.20	35.20	34.61	34.72	37,860	-0.86(-2.41%)
Jul 01, 2009	35.64	35.88	35.55	35.58	30,205	+0.02(+0.06%)
Jun 30, 2009	36.39	36.39	35.33	35.55	40,031	-0.46(-1.29%)
Jun 29, 2009	35.99	36.18	35.68	36.02	24,128	+0.31(+0.88%)
Jun 26, 2009	35.85	36.04	35.63	35.70	108,791	-0.19(-0.54%)
Jun 25, 2009	35.41	35.95	35.36	35.90	224,195	+0.81(+2.30%)
Jun 24, 2009	35.32	35.55	35.03	35.09	34,812	+0.16(+0.45%)
Jun 23, 2009	35.03	35.15	34.79	34.93	41,980	+0.10(+0.29%)
Jun 22, 2009	34.80	35.14	34.80	34.83	95,825	-0.17(-0.49%)
Jun 19, 2009	35.56	35.60	35.00	35.00	36,660	-0.14(-0.39%)
Jun 18, 2009	34.91	35.25	34.74	35.14	48,297	+0.35(+1.01%)
Jun 17, 2009	34.89	35.08	34.57	34.79	101,789	+0.06(+0.16%)
Jun 16, 2009	35.24	35.40	34.68	34.73	107,276	-0.34(-0.96%)
Jun 15, 2009	35.20	36.16	34.80	35.07	109,420	-0.64(-1.78%)
Jun 12, 2009	35.35	35.70	35.28	35.70	24,145	+0.14(+0.38%)
Jun 11, 2009	35.19	35.94	35.19	35.57	66,550	+0.55(+1.57%)
Jun 10, 2009	35.30	35.30	34.67	35.02	45,367	+0.01(+0.04%)
Jun 09, 2009	35.08	35.13	34.75	35.00	61,784	+0.14(+0.39%)
Jun 08, 2009	34.93	35.19	34.63	34.87	96,753	-0.47(-1.34%)
Jun 05, 2009	35.63	35.70	35.29	35.34	53,840	+0.08(+0.22%)
Jun 04, 2009	35.29	35.39	35.07	35.26	54,370	+0.14(+0.39%)
Jun 03, 2009	35.47	35.48	34.76	35.13	67,929	-0.49(-1.37%)
Jun 02, 2009	35.28	35.66	35.28	35.61	58,262	+0.34(+0.95%)
Jun 01, 2009	35.42	35.42	35.14	35.28	29,018	+0.48(+1.38%)
May 29, 2009	34.77	34.80	34.23	34.80	56,947	+0.20(+0.58%)
May 28, 2009	34.39	34.73	33.75	34.60	41,671	+0.44(+1.28%)
May 27, 2009	34.50	34.81	34.15	34.16	50,561	-0.34(-0.99%)
May 26, 2009	33.11	34.58	33.11	34.50	44,918	+1.19(+3.59%)
May 22, 2009	33.49	33.53	33.15	33.31	52,419	-0.15(-0.45%)
May 21, 2009	33.91	33.96	33.14	33.46	63,345	-0.82(-2.38%)
May 20, 2009	34.67	34.98	34.27	34.27	84,458	-0.11(-0.32%)
May 19, 2009	34.50	34.68	34.27	34.38	38,253	-0.01(-0.03%)
May 18, 2009	33.74	34.40	33.74	34.40	36,413	+0.83(+2.47%)
May 15, 2009	34.03	34.03	33.21	33.57	59,964	-0.40(-1.18%)
May 14, 2009	33.65	34.26	33.39	33.97	41,956	+0.43(+1.28%)
May 13, 2009	34.34	34.42	33.54	33.54	50,046	-1.28(-3.68%)
May 12, 2009	35.35	35.35	34.51	34.82	52,777	-0.03(-0.08%)
May 11, 2009	34.33	35.04	34.33	34.85	69,087	-0.15(-0.43%)
May 08, 2009	35.30	35.36	34.64	35.00	133,171	+0.37(+1.07%)
May 07, 2009	35.92	35.95	34.31	34.62	200,149	-0.59(-1.69%)
May 06, 2009	36.46	36.46	34.72	35.22	84,282	+0.26(+0.74%)
May 05, 2009	34.85	34.97	34.44	34.96	98,577	+0.21(+0.60%)
May 04, 2009	34.64	34.90	33.86	34.75	108,819	+0.92(+2.71%)

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.