Healthcare ETF Vanguard (NY: VHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	53.35	53.35	53.12	53.14	128,483	-0.12(-0.23%)
Apr 28, 2011	52.90	53.27	52.90	53.27	175,186	+0.34(+0.64%)
Apr 27, 2011	52.34	53.01	52.27	52.93	218,761	+0.64(+1.23%)
Apr 26, 2011	51.83	52.37	51.83	52.28	146,029	+0.59(+1.14%)
Apr 25, 2011	51.59	51.69	51.42	51.69	49,590	+0.02(+0.05%)
Apr 21, 2011	51.76	51.88	51.57	51.67	93,819	+0.18(+0.36%)
Apr 20, 2011	51.44	51.60	51.37	51.49	134,016	+0.53(+1.04%)
Apr 19, 2011	50.78	50.97	50.56	50.96	35,022	+0.39(+0.77%)
Apr 18, 2011	50.94	50.94	50.31	50.57	77,587	-0.65(-1.27%)
Apr 15, 2011	50.97	51.29	50.92	51.22	96,685	+0.46(+0.90%)
Apr 14, 2011	50.31	50.82	50.23	50.76	110,067	+0.25(+0.49%)
Apr 13, 2011	50.71	50.71	50.36	50.51	45,054	+0.05(+0.10%)
Apr 12, 2011	50.28	50.60	50.28	50.46	101,327	-0.07(-0.13%)
Apr 11, 2011	50.43	50.66	50.40	50.53	37,042	+0.14(+0.28%)
Apr 08, 2011	50.58	50.62	50.22	50.39	47,983	-0.02(-0.05%)
Apr 07, 2011	50.52	50.63	50.29	50.41	50,998	-0.07(-0.15%)
Apr 06, 2011	50.63	50.68	50.44	50.49	103,746	+0.10(+0.20%)
Apr 05, 2011	50.45	50.53	50.23	50.39	94,924	-0.11(-0.21%)
Apr 04, 2011	50.49	50.56	50.40	50.50	49,595	+0.26(+0.51%)
Apr 01, 2011	50.19	50.30	50.04	50.24	59,938	+0.30(+0.60%)
Mar 31, 2011	49.76	50.06	49.76	49.94	54,613	+0.04(+0.08%)
Mar 30, 2011	49.65	50.02	49.65	49.90	48,887	+0.45(+0.91%)
Mar 29, 2011	49.19	49.47	49.07	49.45	50,320	+0.32(+0.64%)
Mar 28, 2011	49.29	49.29	49.11	49.13	92,053	+0.01(+0.02%)
Mar 25, 2011	49.07	49.33	49.00	49.12	65,834	+0.16(+0.32%)
Mar 24, 2011	48.64	49.04	48.45	48.97	32,299	+0.54(+1.12%)
Mar 23, 2011	48.34	48.51	48.04	48.42	39,401	-0.05(-0.10%)
Mar 22, 2011	48.58	48.74	48.45	48.47	25,284	-0.03(-0.07%)
Mar 21, 2011	48.60	48.63	48.42	48.51	45,506	+0.36(+0.74%)
Mar 18, 2011	48.43	48.43	47.95	48.15	147,287	+0.32(+0.66%)
Mar 17, 2011	48.02	48.02	47.66	47.83	58,522	+0.50(+1.05%)
Mar 16, 2011	47.94	48.01	47.13	47.33	72,436	-0.83(-1.73%)
Mar 15, 2011	48.01	48.33	47.94	48.17	74,476	-0.51(-1.04%)
Mar 14, 2011	48.78	48.99	48.49	48.67	86,095	-0.27(-0.54%)
Mar 11, 2011	48.62	49.06	48.57	48.94	36,770	+0.13(+0.27%)
Mar 10, 2011	49.23	49.23	48.77	48.81	48,055	-0.77(-1.55%)
Mar 09, 2011	49.41	49.66	49.39	49.57	54,524	+0.06(+0.12%)
Mar 08, 2011	49.16	49.63	49.03	49.51	96,562	+0.42(+0.85%)
Mar 07, 2011	49.68	49.68	48.84	49.10	57,927	-0.47(-0.94%)
Mar 04, 2011	49.60	49.62	49.21	49.56	267,468	+0.00(+0.00%)
Mar 03, 2011	49.01	49.63	49.01	49.56	56,357	+0.95(+1.95%)
Mar 02, 2011	48.34	48.70	48.33	48.62	90,452	+0.17(+0.34%)
Mar 01, 2011	48.99	49.01	48.42	48.45	42,254	-0.35(-0.71%)
Feb 28, 2011	48.58	48.85	48.55	48.80	34,883	+0.41(+0.86%)
Feb 25, 2011	48.11	48.40	47.97	48.38	46,355	+0.47(+0.97%)
Feb 24, 2011	47.62	48.02	47.56	47.92	42,239	+0.15(+0.31%)
Feb 23, 2011	48.23	48.24	47.74	47.77	63,604	-0.48(-1.00%)
Feb 22, 2011	48.67	48.77	48.15	48.25	66,295	-0.77(-1.58%)
Feb 18, 2011	48.87	49.07	48.84	49.02	109,669	+0.10(+0.20%)
Feb 17, 2011	48.53	48.97	48.51	48.92	191,904	+0.18(+0.38%)
Feb 16, 2011	48.58	48.81	48.57	48.74	96,856	+0.26(+0.54%)
Feb 15, 2011	48.40	48.50	48.31	48.48	38,301	-0.02(-0.04%)
Feb 14, 2011	48.39	48.53	48.29	48.50	105,509	+0.17(+0.34%)
Feb 11, 2011	48.12	48.39	48.01	48.33	48,514	+0.16(+0.33%)
Feb 10, 2011	47.92	48.23	47.92	48.17	48,458	+0.06(+0.13%)
Feb 09, 2011	48.24	48.24	48.00	48.11	45,222	-0.15(-0.31%)
Feb 08, 2011	48.21	48.27	48.12	48.26	53,748	+0.17(+0.35%)
Feb 07, 2011	48.23	48.23	48.04	48.09	52,431	+0.00(+0.00%)
Feb 04, 2011	47.93	48.09	47.72	48.09	34,027	+0.18(+0.38%)
Feb 03, 2011	47.78	47.96	47.31	47.91	49,234	+0.11(+0.23%)
Feb 02, 2011	47.74	47.86	47.71	47.80	63,942	-0.12(-0.26%)
Feb 01, 2011	47.47	48.01	47.47	47.93	75,776	+0.77(+1.62%)
Jan 31, 2011	47.30	47.30	46.95	47.16	68,768	+0.11(+0.23%)
Jan 28, 2011	47.83	47.95	47.00	47.05	71,564	-0.91(-1.91%)
Jan 27, 2011	47.91	48.03	47.76	47.97	77,404	+0.16(+0.33%)
Jan 26, 2011	47.94	47.94	47.78	47.81	40,719	+0.03(+0.07%)
Jan 25, 2011	47.67	47.85	47.57	47.78	56,802	+0.02(+0.03%)
Jan 24, 2011	47.81	47.90	47.72	47.76	77,064	+0.04(+0.09%)
Jan 21, 2011	48.05	48.05	47.70	47.72	33,609	-0.00(-0.00%)
Jan 20, 2011	47.58	47.81	47.49	47.72	36,358	-0.01(-0.02%)
Jan 19, 2011	48.19	48.19	47.53	47.73	109,497	-0.46(-0.95%)
Jan 18, 2011	47.82	48.18	47.82	48.18	81,195	+0.28(+0.58%)
Jan 14, 2011	47.78	47.94	47.70	47.91	93,013	+0.04(+0.08%)
Jan 13, 2011	48.18	48.18	47.76	47.87	46,563	-0.20(-0.42%)
Jan 12, 2011	48.21	48.21	47.85	48.07	65,145	+0.26(+0.54%)
Jan 11, 2011	47.68	47.88	47.63	47.81	43,501	+0.27(+0.56%)
Jan 10, 2011	47.57	47.60	47.39	47.54	67,764	-0.07(-0.16%)
Jan 07, 2011	47.78	47.78	47.33	47.62	94,662	-0.05(-0.10%)
Jan 06, 2011	47.50	47.68	47.50	47.67	101,985	+0.14(+0.30%)
Jan 05, 2011	47.42	47.57	47.23	47.53	65,670	+0.13(+0.28%)
Jan 04, 2011	47.48	47.48	47.19	47.39	61,625	+0.11(+0.23%)
Jan 03, 2011	47.29	47.57	47.16	47.28	87,382	+0.50(+1.07%)
Dec 31, 2010	46.89	46.98	46.79	46.79	287,919	-0.14(-0.30%)
Dec 30, 2010	47.10	47.10	46.90	46.93	52,470	-0.15(-0.32%)
Dec 29, 2010	47.24	47.24	47.08	47.08	74,641	+0.04(+0.09%)
Dec 28, 2010	47.16	47.16	46.95	47.04	54,038	+0.01(+0.02%)
Dec 27, 2010	46.99	47.10	46.89	47.03	18,708	-0.12(-0.25%)
Dec 23, 2010	47.11	47.19	47.09	47.14	86,054	+0.00(+0.00%)
Dec 22, 2010	47.11	47.20	47.02	47.14	162,415	+0.12(+0.25%)
Dec 21, 2010	47.17	47.17	47.03	47.03	56,870	-0.05(-0.10%)
Dec 20, 2010	47.15	47.26	46.91	47.08	327,364	+0.02(+0.03%)
Dec 17, 2010	46.98	47.07	46.72	47.06	40,545	+0.11(+0.23%)
Dec 16, 2010	46.70	46.95	46.46	46.95	43,931	+0.37(+0.79%)
Dec 15, 2010	46.59	46.84	46.55	46.59	67,356	-0.06(-0.12%)
Dec 14, 2010	46.20	46.71	46.20	46.64	106,784	+0.52(+1.14%)
Dec 13, 2010	46.18	46.23	46.08	46.12	62,574	+0.04(+0.09%)
Dec 10, 2010	45.70	46.10	45.70	46.08	42,756	+0.51(+1.11%)
Dec 09, 2010	45.52	45.60	45.42	45.57	61,143	+0.11(+0.23%)
Dec 08, 2010	45.45	45.59	45.31	45.47	41,963	+0.06(+0.13%)
Dec 07, 2010	45.70	45.70	45.38	45.41	28,734	+0.03(+0.07%)
Dec 06, 2010	45.61	45.61	45.38	45.38	26,569	-0.25(-0.56%)
Dec 03, 2010	45.38	45.65	45.38	45.63	42,818	+0.06(+0.13%)
Dec 02, 2010	45.33	45.57	45.20	45.57	131,946	+0.34(+0.76%)
Dec 01, 2010	44.99	45.29	44.99	45.23	42,570	+0.83(+1.88%)
Nov 30, 2010	44.31	44.64	44.28	44.40	41,479	-0.37(-0.82%)
Nov 29, 2010	44.62	44.84	44.23	44.76	87,721	-0.07(-0.15%)
Nov 26, 2010	44.91	45.01	44.79	44.83	10,122	-0.36(-0.80%)
Nov 24, 2010	45.07	45.19	45.19	45.19	18,468	+0.41(+0.91%)
Nov 23, 2010	44.86	44.95	44.74	44.78	24,250	-0.56(-1.23%)
Nov 22, 2010	45.21	45.39	44.95	45.34	49,799	+0.10(+0.22%)
Nov 19, 2010	45.25	45.36	45.09	45.24	72,547	-0.01(-0.02%)
Nov 18, 2010	45.07	45.38	44.84	45.25	27,304	+0.57(+1.28%)
Nov 17, 2010	44.60	44.81	44.60	44.67	33,651	+0.09(+0.20%)
Nov 16, 2010	45.05	45.10	44.47	44.58	59,463	-0.65(-1.45%)
Nov 15, 2010	45.36	45.47	45.22	45.24	54,132	-0.01(-0.02%)
Nov 12, 2010	45.56	45.61	45.16	45.25	37,436	-0.53(-1.16%)
Nov 11, 2010	45.29	45.79	45.29	45.78	68,271	+0.08(+0.18%)
Nov 10, 2010	45.53	45.70	45.20	45.70	88,667	+0.13(+0.29%)
Nov 09, 2010	45.82	45.92	45.52	45.56	167,116	-0.20(-0.45%)
Nov 08, 2010	45.88	45.88	45.65	45.77	154,366	-0.17(-0.37%)
Nov 05, 2010	46.30	46.30	45.74	45.94	118,553	-0.16(-0.34%)
Nov 04, 2010	46.19	46.23	46.01	46.10	90,288	+0.25(+0.53%)
Nov 03, 2010	45.83	45.94	45.52	45.85	41,383	+0.08(+0.18%)
Nov 02, 2010	45.79	45.87	45.70	45.77	109,299	+0.37(+0.81%)
Nov 01, 2010	45.68	45.82	45.16	45.40	59,154	-0.04(-0.09%)
Oct 29, 2010	45.62	45.62	45.33	45.44	45,678	-0.20(-0.45%)
Oct 28, 2010	45.67	45.81	45.46	45.65	23,225	+0.16(+0.36%)
Oct 27, 2010	45.41	45.52	45.14	45.48	58,623	-0.28(-0.61%)
Oct 25, 2010	45.70	46.06	45.64	45.76	64,384	+0.24(+0.52%)
Oct 22, 2010	45.58	45.58	45.42	45.52	43,596	+0.05(+0.11%)
Oct 21, 2010	45.69	45.74	45.14	45.47	64,666	+0.12(+0.27%)
Oct 20, 2010	45.14	45.58	45.14	45.35	190,958	+0.28(+0.62%)
Oct 19, 2010	45.33	45.47	44.84	45.07	45,342	-0.80(-1.75%)
Oct 18, 2010	45.76	45.92	45.52	45.88	73,370	+0.38(+0.84%)
Oct 15, 2010	45.70	45.81	45.27	45.49	31,879	+0.14(+0.31%)
Oct 14, 2010	45.37	45.56	45.15	45.35	51,629	-0.12(-0.27%)
Oct 13, 2010	45.20	45.59	45.20	45.47	69,126	+0.34(+0.74%)
Oct 12, 2010	44.86	45.23	44.75	45.14	35,772	+0.11(+0.25%)
Oct 11, 2010	45.20	45.20	44.93	45.02	27,918	+0.04(+0.09%)
Oct 08, 2010	44.98	45.09	44.77	44.98	23,142	+0.17(+0.38%)
Oct 07, 2010	44.98	45.05	44.74	44.81	18,870	+0.01(+0.02%)
Oct 06, 2010	44.88	44.98	44.66	44.80	64,211	-0.12(-0.27%)
Oct 05, 2010	44.54	45.03	44.54	44.93	56,571	+0.76(+1.72%)
Oct 04, 2010	44.53	44.63	44.01	44.17	41,789	-0.43(-0.97%)
Oct 01, 2010	44.60	44.84	44.35	44.60	47,516	+0.02(+0.04%)
Sep 30, 2010	44.89	44.97	44.42	44.58	75,072	-0.07(-0.16%)
Sep 29, 2010	44.59	44.80	44.48	44.66	66,533	-0.11(-0.26%)
Sep 28, 2010	44.56	44.83	44.19	44.77	52,356	+0.37(+0.83%)
Sep 27, 2010	44.68	44.68	44.38	44.40	33,484	-0.28(-0.62%)
Sep 24, 2010	44.45	44.71	44.40	44.68	37,101	+0.59(+1.34%)
Sep 23, 2010	43.99	44.39	43.99	44.09	37,561	-0.17(-0.39%)
Sep 22, 2010	44.19	44.46	44.09	44.26	49,190	-0.01(-0.01%)
Sep 21, 2010	44.31	44.44	44.17	44.27	60,954	+0.02(+0.05%)
Sep 20, 2010	43.78	44.33	43.70	44.25	35,516	+0.58(+1.33%)
Sep 17, 2010	43.67	43.91	43.59	43.67	38,392	-0.07(-0.15%)
Sep 15, 2010	43.25	43.80	43.25	43.73	51,412	+0.34(+0.79%)
Sep 14, 2010	43.15	43.54	43.09	43.39	57,313	+0.18(+0.42%)
Sep 13, 2010	43.45	43.45	43.06	43.21	37,974	+0.15(+0.35%)
Sep 10, 2010	42.79	43.12	42.79	43.06	24,015	+0.35(+0.83%)
Sep 09, 2010	42.65	42.80	42.54	42.70	28,647	+0.45(+1.06%)
Sep 08, 2010	42.10	42.40	42.09	42.25	53,936	+0.24(+0.56%)
Sep 07, 2010	42.11	42.21	41.98	42.02	22,470	-0.30(-0.71%)
Sep 03, 2010	42.32	42.35	42.08	42.32	37,979	+0.41(+0.98%)
Sep 02, 2010	41.75	41.93	41.60	41.91	43,817	+0.30(+0.72%)
Sep 01, 2010	41.17	41.67	41.02	41.61	48,675	+0.99(+2.43%)
Aug 31, 2010	40.56	40.98	40.53	40.63	56,629	-0.30(-0.74%)
Aug 30, 2010	41.37	41.37	40.93	40.93	106,801	-0.41(-0.99%)
Aug 27, 2010	41.34	41.37	40.53	41.34	49,568	+0.46(+1.12%)
Aug 26, 2010	41.36	41.36	40.78	40.88	34,441	-0.34(-0.84%)
Aug 25, 2010	40.57	41.27	40.43	41.22	57,923	+0.44(+1.08%)
Aug 24, 2010	41.18	41.21	40.65	40.78	131,179	-0.84(-2.02%)
Aug 23, 2010	41.71	42.07	41.62	41.62	55,182	+0.05(+0.12%)
Aug 20, 2010	41.53	41.59	41.29	41.57	34,667	-0.12(-0.29%)
Aug 19, 2010	42.28	42.28	41.54	41.70	76,499	-0.74(-1.75%)
Aug 18, 2010	42.42	42.71	42.19	42.44	41,303	-0.02(-0.04%)
Aug 17, 2010	42.29	42.65	42.05	42.46	44,987	+0.55(+1.31%)
Aug 16, 2010	41.80	42.02	41.56	41.91	117,215	-0.14(-0.33%)
Aug 13, 2010	42.05	42.24	41.95	42.05	63,473	-0.17(-0.41%)
Aug 12, 2010	41.46	42.36	41.35	42.22	54,632	+0.15(+0.35%)
Aug 11, 2010	42.55	42.55	42.03	42.07	65,807	-1.12(-2.59%)
Aug 10, 2010	42.78	43.38	42.71	43.19	148,752	-0.02(-0.06%)
Aug 09, 2010	43.22	43.25	43.01	43.22	57,078	+0.15(+0.34%)
Aug 06, 2010	43.07	43.07	42.42	43.07	44,919	+0.17(+0.40%)
Aug 05, 2010	42.81	42.99	42.70	42.90	71,375	-0.12(-0.28%)
Aug 04, 2010	42.60	43.05	42.52	43.02	85,224	+0.56(+1.31%)
Aug 03, 2010	42.07	42.71	42.07	42.47	117,796	+0.29(+0.68%)
Aug 02, 2010	42.00	42.23	41.81	42.18	145,457	+0.70(+1.70%)
Jul 30, 2010	41.48	41.63	40.72	41.48	48,512	+0.25(+0.59%)
Jul 29, 2010	41.56	41.71	41.01	41.23	160,537	-0.07(-0.18%)
Jul 28, 2010	41.83	41.95	41.29	41.30	44,286	-0.65(-1.54%)
Jul 27, 2010	42.16	42.16	41.84	41.95	62,533	-0.06(-0.14%)
Jul 26, 2010	41.36	42.02	41.36	42.01	47,433	+0.69(+1.68%)
Jul 23, 2010	41.11	41.35	40.92	41.31	79,356	+0.07(+0.18%)
Jul 22, 2010	41.47	41.62	41.15	41.24	26,482	+0.34(+0.84%)
Jul 21, 2010	41.78	41.89	40.85	40.90	40,576	-0.67(-1.61%)
Jul 20, 2010	41.12	41.57	40.96	41.57	29,586	-0.08(-0.20%)
Jul 19, 2010	41.54	41.79	41.46	41.65	24,792	+0.13(+0.32%)
Jul 16, 2010	41.52	42.47	41.48	41.52	47,002	-0.98(-2.31%)
Jul 15, 2010	42.47	42.55	42.07	42.50	72,855	+0.11(+0.27%)
Jul 14, 2010	42.29	42.44	42.03	42.38	52,717	+0.02(+0.04%)
Jul 13, 2010	42.44	42.51	42.29	42.37	26,861	+0.42(+0.99%)
Jul 12, 2010	41.98	42.03	41.83	41.95	27,154	-0.14(-0.33%)
Jul 09, 2010	42.09	42.11	41.88	42.09	53,980	+0.12(+0.29%)
Jul 08, 2010	41.62	42.01	41.62	41.97	41,134	+0.38(+0.92%)
Jul 07, 2010	40.84	41.61	40.69	41.58	32,132	+0.85(+2.09%)
Jul 06, 2010	41.00	41.19	40.48	40.73	74,310	+0.03(+0.08%)
Jul 02, 2010	40.70	40.91	40.47	40.70	109,724	+0.14(+0.34%)
Jul 01, 2010	41.14	41.14	39.91	40.56	123,662	-0.52(-1.25%)
Jun 30, 2010	41.35	41.58	41.00	41.08	60,307	-0.27(-0.65%)
Jun 29, 2010	41.67	41.73	41.17	41.35	105,993	-0.94(-2.22%)
Jun 25, 2010	42.29	42.51	41.89	42.29	38,675	+0.27(+0.64%)
Jun 24, 2010	42.31	42.31	41.98	42.02	34,235	-0.38(-0.89%)
Jun 23, 2010	42.56	42.56	42.10	42.39	29,660	-0.13(-0.31%)
Jun 22, 2010	43.00	43.35	42.52	42.52	44,766	-0.43(-0.99%)
Jun 21, 2010	43.65	43.72	42.78	42.95	61,544	-0.21(-0.49%)
Jun 18, 2010	43.16	43.50	43.03	43.16	35,822	-0.10(-0.23%)
Jun 17, 2010	43.32	43.32	42.87	43.26	43,497	+0.04(+0.08%)
Jun 16, 2010	42.83	43.29	42.83	43.22	42,220	+0.12(+0.28%)
Jun 15, 2010	42.75	43.14	42.64	43.10	52,603	+0.70(+1.66%)
Jun 14, 2010	42.76	42.78	42.40	42.40	45,936	+0.05(+0.13%)
Jun 11, 2010	41.98	42.37	41.98	42.35	26,606	+0.43(+1.02%)
Jun 10, 2010	41.62	41.93	41.52	41.92	59,258	+0.87(+2.13%)
Jun 09, 2010	41.60	41.60	40.94	41.04	102,822	-0.16(-0.40%)
Jun 08, 2010	41.40	41.52	40.69	41.21	37,576	-0.04(-0.10%)
Jun 07, 2010	41.52	41.75	41.25	41.25	55,396	-0.11(-0.26%)
Jun 04, 2010	41.35	42.35	41.26	41.35	32,713	-1.37(-3.21%)
Jun 03, 2010	42.47	42.81	42.43	42.73	19,020	+0.25(+0.60%)
Jun 02, 2010	41.66	42.47	41.54	42.47	68,725	+1.02(+2.47%)
Jun 01, 2010	41.28	42.15	41.11	41.45	53,662	-0.52(-1.23%)
May 28, 2010	41.97	42.38	41.91	41.97	32,216	-0.12(-0.29%)
May 27, 2010	42.02	42.09	41.76	42.09	39,198	+0.79(+1.92%)
May 26, 2010	41.66	41.97	41.27	41.30	389,973	-0.11(-0.26%)
May 25, 2010	40.81	41.42	40.48	41.40	80,393	-0.22(-0.53%)
May 24, 2010	41.36	42.09	41.36	41.62	40,428	-0.09(-0.22%)
May 21, 2010	41.04	41.85	40.79	41.71	89,324	+0.13(+0.31%)
May 20, 2010	41.85	42.34	41.58	41.58	113,047	-1.55(-3.60%)
May 19, 2010	43.01	43.41	42.79	43.14	57,523	-0.14(-0.32%)
May 18, 2010	43.98	44.03	43.19	43.27	50,324	-0.29(-0.68%)
May 17, 2010	43.68	43.77	43.02	43.57	101,309	+0.06(+0.15%)
May 14, 2010	43.51	44.15	43.25	43.51	55,562	-0.76(-1.71%)
May 13, 2010	44.57	44.62	44.23	44.26	28,811	-0.36(-0.81%)
May 12, 2010	44.55	44.68	44.17	44.62	60,102	+0.45(+1.02%)
May 11, 2010	44.35	44.58	44.13	44.17	44,916	+0.01(+0.02%)
May 10, 2010	44.07	44.17	43.82	44.17	89,605	+1.23(+2.88%)
May 07, 2010	42.92	44.02	42.41	42.93	308,693	-0.74(-1.69%)
May 06, 2010	44.71	44.87	0.0082	43.67	218,638	-0.89(-2.00%)
May 05, 2010	44.81	44.97	44.56	44.56	197,416	-0.39(-0.87%)
May 04, 2010	45.15	45.30	44.77	44.95	67,753	-0.44(-0.97%)