US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.64	11.64	11.05	11.20	0	-0.43(-3.66%)
Jan 29, 2009	12.25	12.37	11.62	11.62	38,277	-1.06(-8.39%)
Jan 28, 2009	12.01	12.69	11.85	12.69	81,367	+0.97(+8.27%)
Jan 27, 2009	11.59	11.72	11.44	11.72	8,797	+0.22(+1.96%)
Jan 26, 2009	11.58	11.80	11.36	11.49	12,253	-0.06(-0.51%)
Jan 23, 2009	10.81	11.55	10.81	11.55	66,317	+0.29(+2.57%)
Jan 22, 2009	11.40	11.79	11.08	11.26	38,895	+0.14(+1.24%)
Jan 21, 2009	11.12	11.12	11.12	11.12	1,876	+0.37(+3.44%)
Jan 20, 2009	11.77	11.77	10.75	10.75	100,665	-1.02(-8.64%)
Jan 16, 2009	11.95	11.96	11.41	11.77	10,810	+0.08(+0.71%)
Jan 15, 2009	11.14	11.83	10.81	11.69	7,367	+0.50(+4.44%)
Jan 14, 2009	11.46	11.46	11.19	11.19	6,494	-0.57(-4.87%)
Jan 13, 2009	11.43	11.76	11.43	11.76	338	+0.44(+3.86%)
Jan 12, 2009	12.16	12.16	11.33	11.33	18,222	-1.16(-9.30%)
Jan 09, 2009	12.81	12.81	12.41	12.49	23,138	-0.27(-2.11%)
Jan 08, 2009	12.59	12.77	12.59	12.76	2,706	-0.10(-0.76%)
Jan 07, 2009	13.07	13.07	12.85	12.85	3,425	-0.52(-3.87%)
Jan 06, 2009	12.77	13.37	12.77	13.37	3,674	+0.49(+3.77%)
Jan 05, 2009	12.79	12.89	12.79	12.89	933	-0.29(-2.22%)
Jan 02, 2009	13.51	13.51	13.18	13.18	0	-0.33(-2.41%)
Jan 01, 2009	12.89	13.50	12.89	13.50	0	+0.00(+0.00%)
Dec 31, 2008	12.89	13.50	12.89	13.50	22,546	+0.58(+4.51%)
Dec 30, 2008	12.64	12.92	12.51	12.92	2,114	+0.46(+3.70%)
Dec 29, 2008	12.48	12.49	12.19	12.46	98,997	-0.39(-3.04%)
Dec 26, 2008	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Dec 24, 2008	12.81	12.85	12.73	12.85	5,557	-0.40(-3.03%)
Dec 23, 2008	13.37	13.42	13.19	13.25	147,645	+0.20(+1.49%)
Dec 22, 2008	13.42	13.60	12.79	13.06	15,212	-0.63(-4.62%)
Dec 19, 2008	13.27	13.69	13.27	13.69	2,388	+0.93(+7.27%)
Dec 18, 2008	13.94	13.96	12.76	12.76	5,934	-1.31(-9.29%)
Dec 17, 2008	13.19	14.07	13.19	14.07	2,030	+0.21(+1.54%)
Dec 16, 2008	12.23	13.86	12.23	13.86	68,196	+1.67(+13.73%)
Dec 15, 2008	12.38	12.46	11.85	12.18	5,051	-0.18(-1.44%)
Dec 12, 2008	11.23	12.44	11.15	12.36	47,229	+1.13(+10.11%)
Dec 11, 2008	11.39	11.39	11.13	11.22	700,099	-2.07(-15.56%)
Dec 10, 2008	12.87	13.29	12.58	13.29	6,174	+0.70(+5.54%)
Dec 09, 2008	12.60	12.60	12.60	12.60	1,691	-0.41(-3.16%)
Dec 08, 2008	12.95	13.01	12.81	13.01	2,063	+0.59(+4.79%)
Dec 05, 2008	11.00	12.41	11.00	12.41	60,548	+1.08(+9.55%)
Dec 04, 2008	11.16	12.08	11.04	11.33	5,506	-0.17(-1.49%)
Dec 03, 2008	11.50	11.50	11.50	11.50	969	+0.58(+5.30%)
Dec 02, 2008	9.960	10.92	9.960	10.92	32,167	+0.85(+8.45%)
Dec 01, 2008	11.24	11.25	10.07	10.07	14,234	-2.12(-17.40%)
Nov 28, 2008	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Nov 26, 2008	12.19	12.19	12.19	12.19	13,923	+0.29(+2.43%)
Nov 25, 2008	11.50	11.90	11.50	11.90	9,311	+0.16(+1.36%)
Nov 24, 2008	10.21	11.75	10.21	11.75	75,249	+2.38(+25.36%)
Nov 21, 2008	9.274	9.410	8.656	9.369	92,786	-0.18(-1.92%)
Nov 20, 2008	9.919	10.14	9.378	9.552	88,902	-0.62(-6.10%)
Nov 19, 2008	11.17	11.17	10.17	10.17	5,582	-0.63(-5.85%)
Nov 18, 2008	11.65	11.65	10.81	10.81	8,431	-0.59(-5.14%)
Nov 17, 2008	11.50	12.06	11.39	11.39	19,528	-0.50(-4.18%)
Nov 14, 2008	12.36	12.63	11.89	11.89	17,575	-0.65(-5.19%)
Nov 13, 2008	12.02	12.54	11.80	12.54	8,347	+0.41(+3.36%)
Nov 12, 2008	12.16	12.16	12.13	12.13	9,233	-0.76(-5.87%)
Nov 11, 2008	12.66	12.89	12.51	12.89	39,766	-0.12(-0.95%)
Nov 10, 2008	14.36	14.36	13.01	13.01	25,038	-1.41(-9.79%)
Nov 07, 2008	13.78	14.42	13.78	14.42	3,586	+0.67(+4.90%)
Nov 06, 2008	14.05	14.05	13.52	13.75	14,117	-0.37(-2.64%)
Nov 05, 2008	15.29	15.29	14.12	14.12	573,419	-1.51(-9.68%)
Nov 04, 2008	15.25	15.63	15.03	15.63	6,733	+0.69(+4.63%)
Nov 03, 2008	15.13	15.13	14.94	14.94	2,189	+0.12(+0.80%)
Oct 31, 2008	14.43	14.87	14.43	14.82	5,582	+0.28(+1.91%)
Oct 30, 2008	14.28	14.55	14.01	14.55	4,390	-0.26(-1.76%)
Oct 29, 2008	14.16	14.81	13.68	14.81	27,766	+2.20(+17.44%)
Oct 28, 2008	12.35	12.73	12.15	12.61	63,102	-0.40(-3.09%)
Oct 27, 2008	12.86	13.38	12.86	13.01	8,086	+0.01(+0.05%)
Oct 24, 2008	11.47	13.68	11.47	13.00	37,704	-0.83(-6.02%)
Oct 23, 2008	13.64	14.01	12.68	13.84	30,798	-0.19(-1.35%)
Oct 22, 2008	14.85	14.85	14.03	14.03	3,984	-1.57(-10.05%)
Oct 21, 2008	15.47	15.85	15.47	15.59	10,120	-0.14(-0.89%)
Oct 20, 2008	15.46	15.73	15.00	15.73	11,842	+0.00(+0.00%)
Oct 17, 2008	15.66	16.30	15.53	15.73	24,826	+0.59(+3.86%)
Oct 16, 2008	14.84	15.15	14.81	15.15	5,413	-0.24(-1.54%)
Oct 15, 2008	16.59	16.59	15.39	15.39	1,860	-1.71(-10.02%)
Oct 14, 2008	17.64	17.81	16.21	17.10	9,972	-1.27(-6.92%)
Oct 13, 2008	17.30	18.37	17.30	18.37	11,055	+1.76(+10.61%)
Oct 10, 2008	15.35	16.72	15.06	16.61	21,507	+1.03(+6.60%)
Oct 09, 2008	16.89	16.89	15.58	15.58	1,234	-1.51(-8.85%)
Oct 08, 2008	16.65	17.77	16.65	17.09	5,609	-0.14(-0.82%)
Oct 07, 2008	18.56	18.56	17.23	17.24	10,323	-1.45(-7.75%)
Oct 06, 2008	18.19	18.92	18.04	18.68	23,610	-0.68(-3.51%)
Oct 03, 2008	20.82	20.84	19.36	19.36	22,150	-0.87(-4.32%)
Oct 02, 2008	21.14	21.14	20.24	20.24	8,120	-1.58(-7.23%)
Oct 01, 2008	21.66	21.82	21.57	21.82	6,259	-0.44(-1.99%)
Sep 30, 2008	21.64	22.26	21.15	22.26	14,747	+0.96(+4.52%)
Sep 29, 2008	22.06	22.07	21.30	21.30	14,242	-1.27(-5.61%)
Sep 26, 2008	21.62	22.56	21.62	22.56	0	+0.56(+2.52%)
Sep 25, 2008	21.79	22.08	21.65	22.01	8,966	+0.14(+0.65%)
Sep 24, 2008	22.02	22.09	21.73	21.86	13,534	-0.21(-0.96%)
Sep 23, 2008	22.77	22.77	22.08	22.08	26,958	+0.13(+0.61%)
Sep 22, 2008	23.84	23.84	21.92	21.94	12,485	-1.82(-7.65%)
Sep 19, 2008	236.43	23.85	22.56	23.76	0	+0.86(+3.73%)
Sep 18, 2008	20.69	23.00	20.69	22.91	7,299	+1.64(+7.73%)
Sep 17, 2008	21.92	22.17	21.24	21.26	8,289	-1.25(-5.54%)
Sep 16, 2008	21.58	22.51	21.56	22.51	53,891	+0.40(+1.82%)
Sep 15, 2008	22.82	22.85	22.11	22.11	13,630	-1.16(-5.00%)
Sep 12, 2008	22.96	23.32	22.91	23.27	7,612	+0.41(+1.78%)
Sep 11, 2008	22.54	22.86	22.51	22.86	53,041	+0.05(+0.21%)
Sep 10, 2008	22.93	22.96	22.37	22.82	15,564	-0.38(-1.66%)
Sep 09, 2008	24.35	24.35	23.09	23.20	13,364	-0.47(-1.97%)
Sep 08, 2008	23.64	23.67	23.12	23.67	17,113	+1.05(+4.63%)
Sep 05, 2008	22.16	22.62	22.15	22.62	0	+0.05(+0.21%)
Sep 04, 2008	22.97	22.97	22.57	22.57	4,060	-0.49(-2.13%)
Sep 03, 2008	23.02	23.11	22.77	23.06	7,071	+0.26(+1.14%)
Sep 02, 2008	23.01	23.05	22.67	22.80	5,413	-0.07(-0.31%)
Aug 29, 2008	22.72	23.01	22.72	22.88	4,669	-0.13(-0.57%)
Aug 28, 2008	22.40	23.01	22.39	23.01	22,720	+0.91(+4.12%)
Aug 27, 2008	22.14	22.23	22.01	22.10	6,714	+0.28(+1.27%)
Aug 26, 2008	21.76	22.10	21.76	21.82	13,534	-0.22(-0.99%)
Aug 25, 2008	22.04	22.04	22.04	22.04	1,015	-0.46(-2.02%)
Aug 22, 2008	22.11	22.49	21.91	22.49	5,790	+0.70(+3.23%)
Aug 21, 2008	21.88	21.93	21.70	21.79	7,612	-0.26(-1.18%)
Aug 20, 2008	22.19	22.24	21.79	22.05	13,112	+0.00(+0.00%)
Aug 19, 2008	22.08	22.10	21.84	22.05	9,688	-0.52(-2.31%)
Aug 18, 2008	22.82	23.10	22.46	22.57	16,628	-0.41(-1.79%)
Aug 15, 2008	23.02	23.05	22.83	22.98	0	-0.03(-0.14%)
Aug 14, 2008	22.84	23.08	22.73	23.01	6,993	+0.33(+1.46%)
Aug 13, 2008	22.77	22.77	22.44	22.68	9,473	-0.34(-1.49%)
Aug 12, 2008	23.58	23.58	22.81	23.02	18,250	-0.59(-2.48%)
Aug 11, 2008	23.40	23.75	23.39	23.61	3,222	+0.48(+2.07%)
Aug 08, 2008	22.43	23.21	22.40	23.13	8,585	+1.01(+4.57%)
Aug 07, 2008	22.69	22.74	22.12	22.12	9,490	-0.80(-3.51%)
Aug 06, 2008	22.65	23.05	22.62	22.92	12,942	-0.18(-0.77%)
Aug 05, 2008	22.36	23.10	22.36	23.10	14,921	+1.07(+4.86%)
Aug 04, 2008	22.10	22.13	21.94	22.03	8,805	-0.30(-1.35%)
Aug 01, 2008	22.66	22.66	21.85	22.33	20,072	+0.01(+0.05%)
Jul 31, 2008	22.47	22.53	22.08	22.32	8,966	-0.31(-1.38%)
Jul 30, 2008	22.75	22.79	21.94	22.63	25,170	-0.07(-0.29%)
Jul 29, 2008	22.70	22.70	21.81	22.70	8,272	+1.26(+5.87%)
Jul 28, 2008	22.26	22.26	21.44	21.44	5,092	-0.50(-2.26%)
Jul 25, 2008	21.81	22.24	21.64	21.94	61,795	+0.35(+1.62%)
Jul 24, 2008	22.75	22.75	21.58	21.59	28,252	-1.55(-6.72%)
Jul 23, 2008	22.48	23.45	22.48	23.14	15,987	+0.58(+2.57%)
Jul 22, 2008	21.74	22.56	21.64	22.56	8,458	+0.64(+2.94%)
Jul 21, 2008	21.99	21.99	21.74	21.92	12,688	+0.19(+0.87%)
Jul 18, 2008	21.94	21.94	21.54	21.73	7,910	-0.08(-0.35%)
Jul 17, 2008	21.69	21.89	21.05	21.81	71,932	+0.35(+1.63%)
Jul 16, 2008	20.08	21.46	20.08	21.46	12,811	+1.40(+6.98%)
Jul 15, 2008	19.75	20.70	19.75	20.06	19,756	-0.12(-0.62%)
Jul 14, 2008	20.57	20.72	20.18	20.18	18,609	-0.42(-2.04%)
Jul 11, 2008	20.60	20.60	20.60	20.60	845	-0.10(-0.49%)
Jul 10, 2008	20.66	21.17	20.66	20.70	19,116	-0.48(-2.26%)
Jul 09, 2008	22.20	22.20	21.18	21.18	16,895	-1.06(-4.76%)
Jul 08, 2008	20.67	22.28	20.56	22.24	22,162	+1.55(+7.49%)
Jul 07, 2008	21.31	21.31	20.64	20.69	12,360	-0.48(-2.26%)
Jul 04, 2008	21.23	21.40	21.17	21.17	11,504	+0.00(+0.00%)
Jul 03, 2008	21.23	21.40	21.17	21.17	11,504	-0.21(-0.97%)
Jul 02, 2008	21.55	21.66	21.37	21.37	4,906	-0.26(-1.20%)
Jul 01, 2008	21.53	21.68	21.13	21.63	28,516	-0.09(-0.43%)
Jun 30, 2008	21.91	21.91	21.72	21.73	3,214	+0.11(+0.52%)
Jun 27, 2008	21.97	21.97	21.51	21.62	13,381	-0.43(-1.93%)
Jun 26, 2008	22.23	22.40	22.04	22.04	73,661	-0.82(-3.57%)
Jun 25, 2008	22.86	22.86	22.86	22.86	169	+0.60(+2.68%)
Jun 24, 2008	22.13	22.51	21.96	22.26	13,077	-0.19(-0.84%)
Jun 23, 2008	22.98	22.98	22.45	22.45	9,976	-0.47(-2.04%)
Jun 20, 2008	23.30	23.31	22.89	22.92	11,845	-0.30(-1.27%)
Jun 19, 2008	23.02	23.21	22.98	23.21	7,130	+0.16(+0.69%)
Jun 18, 2008	23.15	23.20	22.93	23.05	8,120	-0.62(-2.62%)
Jun 17, 2008	23.72	23.79	23.67	23.67	1,387	-0.41(-1.72%)
Jun 16, 2008	23.83	24.09	23.83	24.09	2,114	+0.35(+1.49%)
Jun 13, 2008	23.48	23.73	23.21	23.73	12,879	+0.63(+2.73%)
Jun 12, 2008	23.36	23.44	23.10	23.10	25,503	+0.04(+0.19%)
Jun 11, 2008	23.58	23.58	23.06	23.06	9,340	-0.48(-2.06%)
Jun 10, 2008	23.40	23.54	23.14	23.54	15,564	+0.11(+0.45%)
Jun 09, 2008	24.06	24.21	23.44	23.44	6,394	-0.92(-3.76%)
Jun 06, 2008	24.64	24.66	24.35	24.35	5,985	-0.50(-2.02%)
Jun 05, 2008	24.51	24.86	24.51	24.86	7,802	+0.47(+1.91%)
Jun 04, 2008	24.34	24.62	24.32	24.39	13,407	+0.11(+0.44%)
Jun 03, 2008	24.23	24.36	24.07	24.28	14,684	+0.14(+0.59%)
Jun 02, 2008	24.25	24.32	24.02	24.14	7,612	-0.44(-1.78%)
May 30, 2008	24.65	24.68	24.56	24.58	11,613	-0.16(-0.65%)
May 29, 2008	24.41	24.74	24.41	24.74	4,378	+0.41(+1.68%)
May 28, 2008	24.42	24.42	24.30	24.33	6,000	+0.20(+0.81%)
May 27, 2008	24.13	24.13	24.13	24.13	169	+0.13(+0.54%)
May 26, 2008	24.09	24.09	23.93	24.00	0	+0.00(+0.00%)
May 23, 2008	24.09	24.09	23.93	24.00	12,150	-0.11(-0.44%)
May 22, 2008	24.20	24.25	24.11	24.11	7,526	-0.21(-0.85%)
May 21, 2008	24.77	24.85	24.28	24.32	8,622	-0.61(-2.44%)
May 20, 2008	25.15	25.15	24.81	24.93	10,319	-0.32(-1.28%)
May 19, 2008	25.26	25.26	25.09	25.25	3,552	+0.07(+0.27%)
May 16, 2008	25.44	25.44	25.09	25.18	7,147	-0.11(-0.44%)
May 15, 2008	25.00	25.29	24.99	25.29	8,134	+0.31(+1.23%)
May 14, 2008	24.93	25.16	24.93	24.99	3,593	+0.25(+1.00%)
May 13, 2008	24.68	24.74	24.55	24.74	3,552	+0.25(+1.01%)
May 12, 2008	24.23	24.49	24.18	24.49	4,906	+0.34(+1.39%)
May 09, 2008	24.05	24.15	24.02	24.15	3,383	-0.38(-1.54%)
May 08, 2008	24.50	24.53	24.23	24.53	2,537	+0.12(+0.48%)
May 07, 2008	25.06	25.06	24.34	24.41	16,004	-0.68(-2.71%)
May 06, 2008	24.78	25.09	24.78	25.09	2,393	+0.16(+0.64%)
May 05, 2008	24.80	24.93	24.80	24.93	3,573	+0.02(+0.09%)
May 02, 2008	25.36	25.36	24.91	24.91	761	-0.07(-0.26%)
May 01, 2008	24.70	24.97	24.70	24.97	1,522	+0.34(+1.37%)
Apr 30, 2008	24.87	25.06	24.64	24.64	13,026	-0.15(-0.62%)
Apr 29, 2008	25.33	25.33	24.76	24.79	24,775	-0.40(-1.60%)
Apr 28, 2008	25.08	25.32	25.08	25.19	23,600	+0.03(+0.12%)
Apr 25, 2008	25.16	25.16	25.16	25.16	0	+0.00(+0.00%)
Apr 24, 2008	24.71	25.16	24.68	25.16	4,483	+0.67(+2.75%)
Apr 23, 2008	24.42	24.70	24.31	24.49	4,144	+0.19(+0.78%)
Apr 22, 2008	24.26	24.34	24.26	24.30	676	-0.08(-0.34%)
Apr 21, 2008	24.47	24.47	24.38	24.38	507	-0.14(-0.58%)
Apr 18, 2008	24.60	24.60	24.52	24.52	676	-0.06(-0.24%)
Apr 17, 2008	24.23	24.58	24.18	24.58	8,391	+0.19(+0.78%)
Apr 16, 2008	24.01	24.39	23.92	24.39	3,241	+1.09(+4.69%)
Apr 15, 2008	23.27	23.31	23.27	23.30	910	-0.17(-0.71%)
Apr 14, 2008	23.47	23.51	23.47	23.47	1,243	-0.08(-0.33%)
Apr 11, 2008	23.54	23.54	23.54	23.54	338	+0.21(+0.89%)
Apr 10, 2008	23.34	23.34	23.34	23.34	1,015	-0.15(-0.65%)
Apr 09, 2008	24.36	24.36	23.49	23.49	2,537	-0.64(-2.65%)
Apr 08, 2008	24.13	24.13	24.13	24.13	676	-0.23(-0.95%)
Apr 07, 2008	24.81	24.81	24.21	24.36	2,706	+0.05(+0.19%)
Apr 04, 2008	24.98	24.98	24.31	24.31	6,428	-0.43(-1.72%)
Apr 03, 2008	24.65	24.74	24.65	24.74	676	+0.41(+1.68%)
Apr 02, 2008	24.34	24.34	24.06	24.33	4,567	+0.15(+0.64%)
Apr 01, 2008	23.45	24.18	23.42	24.18	8,120	+0.95(+4.07%)
Mar 31, 2008	23.03	23.25	23.03	23.23	1,860	+0.41(+1.81%)
Mar 28, 2008	23.17	23.17	22.82	22.82	24,023	-0.68(-2.89%)
Mar 27, 2008	23.55	23.55	23.50	23.50	8,628	+0.16(+0.68%)
Mar 26, 2008	23.44	23.56	23.34	23.34	4,736	-0.26(-1.09%)
Mar 25, 2008	23.67	23.67	23.59	23.59	338	-0.39(-1.64%)
Mar 24, 2008	24.08	24.19	23.99	23.99	12,349	+0.47(+1.99%)
Mar 21, 2008	22.88	23.52	22.88	23.52	1,184	+0.00(+0.00%)
Mar 20, 2008	22.88	23.52	22.88	23.52	1,184	+0.69(+3.00%)
Mar 19, 2008	23.00	23.17	22.83	22.83	21,147	+0.04(+0.18%)
Mar 18, 2008	22.52	22.79	22.16	22.79	50,922	+1.08(+4.95%)
Mar 17, 2008	21.42	21.75	21.40	21.72	3,891	-0.07(-0.30%)
Mar 14, 2008	22.23	22.23	21.49	21.78	37,557	-0.07(-0.30%)
Mar 13, 2008	21.47	22.24	21.14	21.85	17,594	-0.29(-1.31%)
Mar 12, 2008	22.80	22.80	22.14	22.14	18,609	-0.17(-0.74%)
Mar 11, 2008	21.57	22.30	21.53	22.30	64,287	+1.32(+6.28%)
Mar 10, 2008	21.22	21.22	20.97	20.98	5,244	-0.33(-1.55%)
Mar 07, 2008	20.72	21.36	20.72	21.32	12,180	-0.76(-3.45%)
Mar 06, 2008	22.10	22.10	22.08	22.08	1,015	+0.17(+0.78%)
Mar 05, 2008	22.23	22.28	21.91	21.91	21,992	+0.06(+0.27%)
Mar 04, 2008	21.78	21.85	21.78	21.85	1,015	-0.31(-1.42%)
Mar 03, 2008	21.89	22.16	21.89	22.16	4,060	+0.07(+0.30%)
Feb 29, 2008	22.67	22.67	22.10	22.10	1,015	-0.34(-1.50%)
Feb 28, 2008	22.46	22.69	22.43	22.43	19,455	-0.44(-1.91%)
Feb 27, 2008	22.98	23.11	22.83	22.87	8,628	-0.03(-0.14%)
Feb 26, 2008	23.24	23.24	22.73	22.90	24,868	-0.06(-0.24%)
Feb 25, 2008	22.39	22.96	22.28	22.96	8,120	+0.83(+3.74%)
Feb 22, 2008	22.13	22.13	21.89	22.13	5,921	+0.26(+1.18%)
Feb 21, 2008	22.37	22.37	21.87	21.87	18,101	-0.17(-0.77%)
Feb 20, 2008	21.28	22.05	21.28	22.04	8,120	+0.14(+0.62%)
Feb 19, 2008	22.23	22.23	21.91	21.91	2,537	-0.09(-0.43%)
Feb 18, 2008	21.78	22.00	21.78	22.00	0	+0.00(+0.00%)
Feb 15, 2008	21.78	22.00	21.78	22.00	507	-0.24(-1.09%)
Feb 14, 2008	22.24	22.24	22.24	22.24	169	+0.03(+0.13%)
Feb 13, 2008	22.21	22.21	22.21	22.21	2,030	+0.20(+0.91%)
Feb 12, 2008	22.22	22.31	22.01	22.01	9,812	+0.22(+1.00%)
Feb 11, 2008	22.57	22.57	21.75	21.79	1,015	-0.37(-1.65%)
Feb 08, 2008	22.59	22.59	22.13	22.16	33,835	-0.33(-1.48%)
Feb 07, 2008	22.31	22.53	22.28	22.49	2,368	-0.06(-0.26%)
Feb 06, 2008	22.47	22.56	22.43	22.55	28,760	-0.41(-1.78%)
Feb 05, 2008	22.96	22.96	22.96	22.96	169	-0.56(-2.36%)
Feb 04, 2008	23.50	23.51	23.50	23.51	2,876	-0.27(-1.14%)