US Healthcare Ishares ETF (NY: IYH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	61.46	61.52	61.33	61.39	38,632	-0.07(-0.11%)
Apr 28, 2011	61.12	61.51	60.96	61.46	56,941	+0.35(+0.57%)
Apr 27, 2011	60.44	61.18	60.32	61.11	88,620	+0.79(+1.31%)
Apr 26, 2011	59.81	60.42	59.81	60.31	65,365	+0.67(+1.12%)
Apr 25, 2011	59.51	59.66	59.37	59.65	28,717	+0.08(+0.13%)
Apr 21, 2011	59.80	59.87	59.41	59.57	19,270	+0.15(+0.25%)
Apr 20, 2011	59.51	59.58	59.30	59.42	43,939	+0.54(+0.92%)
Apr 19, 2011	58.65	58.88	58.44	58.88	61,968	+0.48(+0.81%)
Apr 18, 2011	58.63	58.64	58.16	58.41	81,762	-0.71(-1.20%)
Apr 15, 2011	58.76	59.21	58.76	59.11	25,647	+0.50(+0.85%)
Apr 14, 2011	58.00	58.69	58.00	58.61	43,051	+0.33(+0.56%)
Apr 13, 2011	58.61	58.61	58.18	58.29	29,152	-0.01(-0.01%)
Apr 12, 2011	58.01	58.50	58.01	58.30	110,890	-0.03(-0.06%)
Apr 11, 2011	58.14	58.51	58.14	58.33	77,444	+0.23(+0.39%)
Apr 08, 2011	58.32	58.44	57.92	58.11	31,576	-0.02(-0.03%)
Apr 07, 2011	58.13	58.35	57.95	58.12	28,929	-0.08(-0.13%)
Apr 06, 2011	58.29	58.39	58.17	58.20	28,450	+0.15(+0.26%)
Apr 05, 2011	58.05	58.25	58.03	58.05	67,606	-0.23(-0.40%)
Apr 04, 2011	58.12	58.36	58.12	58.28	22,746	+0.33(+0.58%)
Apr 01, 2011	57.90	58.01	57.75	57.95	122,600	+0.32(+0.55%)
Mar 31, 2011	57.50	57.79	57.50	57.63	22,875	+0.02(+0.04%)
Mar 30, 2011	57.35	57.83	57.35	57.61	56,443	+0.49(+0.86%)
Mar 29, 2011	56.76	57.12	56.68	57.11	35,177	+0.39(+0.69%)
Mar 28, 2011	56.84	56.84	56.71	56.72	25,001	-0.01(-0.01%)
Mar 25, 2011	56.69	56.97	56.55	56.73	28,495	+0.16(+0.29%)
Mar 24, 2011	56.23	56.61	56.05	56.57	17,900	+0.65(+1.16%)
Mar 23, 2011	55.84	56.03	55.54	55.92	38,566	-0.07(-0.13%)
Mar 22, 2011	56.28	56.28	55.96	55.99	37,471	-0.02(-0.03%)
Mar 21, 2011	56.12	56.17	55.92	56.01	39,572	+0.32(+0.57%)
Mar 18, 2011	55.99	55.99	55.47	55.69	31,791	+0.32(+0.57%)
Mar 17, 2011	55.55	55.55	55.10	55.38	32,916	+0.59(+1.08%)
Mar 16, 2011	55.54	55.55	54.55	54.79	48,963	-0.91(-1.63%)
Mar 15, 2011	55.57	55.95	55.52	55.69	171,459	-0.67(-1.19%)
Mar 14, 2011	56.24	56.64	56.09	56.37	180,909	-0.29(-0.51%)
Mar 11, 2011	56.19	56.74	56.19	56.66	26,206	+0.23(+0.41%)
Mar 10, 2011	57.03	57.03	56.40	56.43	71,011	-0.85(-1.48%)
Mar 09, 2011	57.02	57.38	57.02	57.27	65,378	+0.07(+0.13%)
Mar 08, 2011	56.82	57.34	56.67	57.20	26,935	+0.41(+0.72%)
Mar 07, 2011	57.43	57.43	56.53	56.79	46,746	-0.49(-0.86%)
Mar 04, 2011	57.44	57.44	56.92	57.28	72,055	-0.06(-0.10%)
Mar 03, 2011	56.78	57.43	56.72	57.34	36,801	+1.03(+1.83%)
Mar 02, 2011	55.96	56.40	55.92	56.31	39,462	+0.20(+0.36%)
Mar 01, 2011	56.59	56.73	56.06	56.11	39,948	-0.37(-0.66%)
Feb 28, 2011	56.22	56.55	56.20	56.48	28,822	+0.51(+0.91%)
Feb 25, 2011	55.67	55.98	55.61	55.98	27,135	+0.54(+0.97%)
Feb 24, 2011	55.18	55.57	55.12	55.44	88,311	+0.12(+0.21%)
Feb 23, 2011	55.77	55.84	55.31	55.32	39,379	-0.48(-0.86%)
Feb 22, 2011	56.04	56.35	55.72	55.80	108,837	-0.85(-1.50%)
Feb 18, 2011	56.56	56.75	56.45	56.65	58,548	+0.10(+0.18%)
Feb 17, 2011	56.14	56.62	56.12	56.55	48,565	+0.19(+0.34%)
Feb 16, 2011	56.21	56.49	56.19	56.36	38,728	+0.27(+0.47%)
Feb 15, 2011	55.91	56.09	55.82	56.09	178,190	+0.00(+0.00%)
Feb 14, 2011	55.84	56.13	55.74	56.09	293,862	+0.22(+0.39%)
Feb 11, 2011	55.56	55.98	55.49	55.88	65,849	+0.10(+0.18%)
Feb 10, 2011	55.49	55.81	55.49	55.78	101,930	+0.07(+0.12%)
Feb 09, 2011	55.69	55.82	55.56	55.71	97,157	-0.12(-0.21%)
Feb 08, 2011	55.65	55.84	55.65	55.83	108,216	+0.18(+0.32%)
Feb 07, 2011	55.67	55.83	55.61	55.65	467,287	-0.04(-0.06%)
Feb 04, 2011	55.54	55.69	55.32	55.69	37,747	+0.22(+0.39%)
Feb 03, 2011	55.29	55.58	54.96	55.47	300,162	+0.07(+0.12%)
Feb 02, 2011	55.49	55.49	55.28	55.40	68,244	-0.09(-0.16%)
Feb 01, 2011	54.99	55.61	54.95	55.49	101,637	+0.90(+1.64%)
Jan 31, 2011	54.66	54.78	54.43	54.60	170,014	+0.07(+0.14%)
Jan 28, 2011	55.57	55.58	54.49	54.52	426,630	-1.03(-1.85%)
Jan 27, 2011	55.30	55.64	55.30	55.55	79,489	+0.14(+0.25%)
Jan 26, 2011	55.46	55.55	55.39	55.41	55,860	+0.00(+0.00%)
Jan 25, 2011	55.18	55.50	55.18	55.41	82,525	+0.04(+0.08%)
Jan 24, 2011	55.22	55.54	55.22	55.37	34,782	+0.01(+0.01%)
Jan 21, 2011	55.55	55.64	55.32	55.36	25,905	-0.04(-0.08%)
Jan 20, 2011	55.13	55.47	55.08	55.40	60,202	+0.10(+0.18%)
Jan 19, 2011	55.74	55.74	55.10	55.30	95,149	-0.38(-0.69%)
Jan 18, 2011	55.35	55.69	55.35	55.69	72,994	+0.22(+0.40%)
Jan 14, 2011	55.22	55.46	55.22	55.46	69,088	+0.05(+0.09%)
Jan 13, 2011	55.56	55.56	55.30	55.41	46,846	-0.24(-0.43%)
Jan 12, 2011	55.64	55.69	55.44	55.65	38,830	+0.28(+0.51%)
Jan 11, 2011	55.22	55.43	55.20	55.37	14,821	+0.27(+0.48%)
Jan 10, 2011	54.96	55.12	54.96	55.10	21,696	-0.12(-0.21%)
Jan 07, 2011	55.23	55.29	54.90	55.22	40,344	-0.04(-0.08%)
Jan 06, 2011	55.05	55.30	55.05	55.26	35,266	+0.14(+0.26%)
Jan 05, 2011	54.77	55.19	54.77	55.12	47,360	+0.13(+0.24%)
Jan 04, 2011	54.98	55.00	54.77	54.99	128,699	+0.13(+0.24%)
Jan 03, 2011	54.70	55.15	54.70	54.86	29,460	+0.55(+1.01%)
Dec 31, 2010	54.30	54.45	54.23	54.31	17,605	-0.11(-0.20%)
Dec 30, 2010	54.56	54.56	54.38	54.41	21,956	-0.10(-0.18%)
Dec 29, 2010	54.63	54.63	54.51	54.51	22,911	+0.02(+0.05%)
Dec 28, 2010	54.52	54.61	54.40	54.49	24,881	-0.02(-0.03%)
Dec 27, 2010	54.36	54.58	54.34	54.51	24,472	-0.11(-0.20%)
Dec 23, 2010	54.56	54.70	54.56	54.61	27,793	-0.04(-0.08%)
Dec 22, 2010	54.56	54.68	54.51	54.66	487,358	+0.08(+0.15%)
Dec 21, 2010	54.72	54.74	54.56	54.57	31,308	-0.06(-0.11%)
Dec 20, 2010	54.61	54.76	54.45	54.63	35,119	+0.02(+0.03%)
Dec 17, 2010	54.57	54.62	54.33	54.61	61,692	+0.04(+0.08%)
Dec 16, 2010	54.24	54.57	54.06	54.57	45,982	+0.36(+0.67%)
Dec 15, 2010	54.28	54.55	54.18	54.21	18,950	-0.07(-0.14%)
Dec 14, 2010	53.79	54.40	53.79	54.28	49,681	+0.61(+1.14%)
Dec 13, 2010	53.66	53.90	53.64	53.67	111,353	+0.03(+0.06%)
Dec 10, 2010	53.18	53.68	53.18	53.64	74,789	+0.59(+1.11%)
Dec 09, 2010	53.00	53.07	52.89	53.05	30,924	+0.11(+0.20%)
Dec 08, 2010	52.82	52.99	52.74	52.94	32,116	+0.08(+0.16%)
Dec 07, 2010	53.13	53.22	52.84	52.86	90,996	-0.01(-0.02%)
Dec 06, 2010	53.09	53.09	52.87	52.87	57,405	-0.33(-0.62%)
Dec 03, 2010	52.90	53.23	52.90	53.20	27,223	+0.07(+0.12%)
Dec 02, 2010	52.80	53.13	52.77	53.13	60,271	+0.39(+0.74%)
Dec 01, 2010	52.52	52.83	52.39	52.74	63,903	+0.89(+1.71%)
Nov 30, 2010	51.80	52.12	51.73	51.86	45,082	-0.43(-0.82%)
Nov 29, 2010	52.05	52.40	51.61	52.29	32,875	-0.16(-0.30%)
Nov 26, 2010	52.39	52.58	52.36	52.45	173,357	-0.35(-0.66%)
Nov 24, 2010	52.68	52.79	52.79	52.79	37,025	+0.46(+0.88%)
Nov 23, 2010	52.46	52.55	52.27	52.33	46,922	-0.67(-1.26%)
Nov 22, 2010	52.86	53.08	52.56	53.00	48,733	+0.06(+0.11%)
Nov 19, 2010	52.87	53.01	52.74	52.94	36,316	+0.04(+0.08%)
Nov 18, 2010	52.68	53.03	52.40	52.90	36,501	+0.69(+1.32%)
Nov 17, 2010	52.14	52.40	52.12	52.22	45,304	+0.09(+0.17%)
Nov 16, 2010	52.56	52.68	52.01	52.12	60,773	-0.78(-1.47%)
Nov 15, 2010	53.11	53.17	52.89	52.90	28,889	-0.06(-0.11%)
Nov 12, 2010	53.28	53.34	52.84	52.96	42,462	-0.57(-1.07%)
Nov 11, 2010	53.08	53.53	53.05	53.53	188,024	+0.07(+0.14%)
Nov 10, 2010	53.37	53.46	52.89	53.46	35,190	+0.12(+0.22%)
Nov 09, 2010	53.73	53.73	53.24	53.34	42,464	-0.20(-0.37%)
Nov 08, 2010	53.53	53.61	53.41	53.54	33,576	-0.19(-0.35%)
Nov 05, 2010	53.90	53.94	53.49	53.73	76,116	-0.20(-0.37%)
Nov 04, 2010	54.21	54.21	53.80	53.93	36,014	+0.36(+0.67%)
Nov 03, 2010	53.69	53.75	53.19	53.57	93,295	+0.00(+0.00%)
Nov 02, 2010	53.52	53.67	53.48	53.57	59,670	+0.44(+0.83%)
Nov 01, 2010	53.34	53.67	52.84	53.13	161,266	-0.05(-0.09%)
Oct 29, 2010	53.51	53.51	53.04	53.18	83,030	-0.24(-0.45%)
Oct 28, 2010	53.56	53.65	53.22	53.42	127,478	+0.22(+0.40%)
Oct 27, 2010	53.16	53.31	52.84	53.21	43,997	-0.41(-0.77%)
Oct 25, 2010	53.63	54.04	53.59	53.62	34,532	+0.24(+0.45%)
Oct 22, 2010	53.27	53.41	53.22	53.38	58,040	+0.05(+0.10%)
Oct 21, 2010	53.29	53.59	52.93	53.33	67,108	+0.16(+0.30%)
Oct 20, 2010	52.79	53.43	52.79	53.17	27,707	+0.35(+0.66%)
Oct 19, 2010	53.45	53.45	52.53	52.82	50,344	-0.93(-1.74%)
Oct 18, 2010	53.39	53.81	53.38	53.75	31,545	+0.42(+0.79%)
Oct 15, 2010	53.18	53.61	53.04	53.33	56,205	+0.17(+0.33%)
Oct 14, 2010	53.23	53.39	52.92	53.16	59,100	-0.11(-0.20%)
Oct 13, 2010	53.26	53.40	53.08	53.27	34,749	+0.36(+0.67%)
Oct 12, 2010	52.70	53.05	52.46	52.91	159,745	+0.11(+0.20%)
Oct 11, 2010	52.95	52.95	52.67	52.80	122,438	+0.02(+0.03%)
Oct 08, 2010	52.79	52.91	52.53	52.79	129,757	+0.17(+0.33%)
Oct 07, 2010	52.79	52.85	52.47	52.61	44,347	+0.02(+0.03%)
Oct 06, 2010	52.65	52.81	52.42	52.60	77,941	-0.15(-0.28%)
Oct 05, 2010	52.28	52.82	52.28	52.74	24,389	+0.93(+1.79%)
Oct 04, 2010	52.26	52.37	51.66	51.82	110,628	-0.50(-0.96%)
Oct 01, 2010	52.32	52.61	52.04	52.32	81,025	-0.02(-0.04%)
Sep 30, 2010	52.69	52.83	52.15	52.34	47,157	-0.06(-0.11%)
Sep 29, 2010	52.39	52.51	52.25	52.40	20,786	-0.17(-0.32%)
Sep 28, 2010	52.26	52.64	51.98	52.56	23,441	+0.39(+0.75%)
Sep 27, 2010	52.24	52.40	52.15	52.17	17,252	-0.35(-0.66%)
Sep 24, 2010	52.38	52.55	52.15	52.52	48,886	+0.70(+1.36%)
Sep 23, 2010	51.76	52.17	51.68	51.82	164,291	-0.19(-0.36%)
Sep 22, 2010	51.87	52.24	51.82	52.00	50,524	+0.01(+0.02%)
Sep 21, 2010	51.94	52.13	51.81	51.99	34,494	+0.06(+0.11%)
Sep 20, 2010	51.49	52.02	51.37	51.94	63,272	+0.64(+1.25%)
Sep 17, 2010	51.30	51.61	51.17	51.30	46,256	-0.06(-0.11%)
Sep 15, 2010	50.81	51.44	50.81	51.35	29,069	+0.42(+0.82%)
Sep 14, 2010	50.65	51.16	50.60	50.93	53,179	+0.15(+0.29%)
Sep 13, 2010	50.98	50.98	50.60	50.78	35,750	+0.11(+0.21%)
Sep 10, 2010	50.26	50.73	50.23	50.68	56,300	+0.46(+0.92%)
Sep 09, 2010	50.13	50.31	50.03	50.22	71,769	+0.56(+1.13%)
Sep 08, 2010	49.47	49.81	49.43	49.66	43,308	+0.26(+0.53%)
Sep 07, 2010	49.54	49.63	49.33	49.39	46,760	-0.30(-0.61%)
Sep 03, 2010	49.57	49.71	49.43	49.70	56,653	+0.45(+0.92%)
Sep 02, 2010	49.01	49.27	48.87	49.24	47,931	+0.30(+0.62%)
Sep 01, 2010	48.34	48.98	48.32	48.94	62,980	+1.15(+2.41%)
Aug 31, 2010	47.82	48.12	47.69	47.79	49,975	-0.24(-0.50%)
Aug 30, 2010	48.42	48.60	48.03	48.03	32,574	-0.56(-1.15%)
Aug 27, 2010	48.59	48.59	47.63	48.59	45,261	+0.63(+1.32%)
Aug 26, 2010	48.55	48.55	47.88	47.95	73,506	-0.44(-0.90%)
Aug 25, 2010	47.68	48.55	47.67	48.39	75,028	+0.47(+0.98%)
Aug 24, 2010	48.38	48.38	47.83	47.92	47,722	-0.99(-2.02%)
Aug 23, 2010	49.03	49.46	48.91	48.91	29,185	+0.07(+0.15%)
Aug 20, 2010	48.87	48.87	48.50	48.83	34,968	-0.16(-0.34%)
Aug 19, 2010	49.56	49.66	48.81	49.00	57,860	-0.86(-1.73%)
Aug 18, 2010	49.87	50.22	49.55	49.86	48,724	-0.04(-0.08%)
Aug 17, 2010	49.63	50.08	49.44	49.90	53,834	+0.65(+1.32%)
Aug 16, 2010	49.15	49.38	48.90	49.25	202,999	-0.20(-0.40%)
Aug 13, 2010	49.45	49.64	49.31	49.45	28,944	-0.20(-0.40%)
Aug 12, 2010	48.77	49.76	48.77	49.65	56,080	+0.19(+0.39%)
Aug 11, 2010	49.98	50.15	49.38	49.45	68,352	-1.27(-2.51%)
Aug 10, 2010	50.43	50.94	50.13	50.73	73,484	+0.01(+0.02%)
Aug 09, 2010	50.60	50.84	50.45	50.72	25,618	+0.21(+0.42%)
Aug 06, 2010	50.50	50.54	49.81	50.50	33,270	+0.13(+0.26%)
Aug 05, 2010	50.29	50.41	50.00	50.37	58,494	-0.04(-0.08%)
Aug 04, 2010	49.68	50.45	49.68	50.41	47,630	+0.65(+1.31%)
Aug 03, 2010	49.33	50.01	49.33	49.76	71,546	+0.37(+0.75%)
Aug 02, 2010	49.12	49.44	49.05	49.39	203,081	+0.91(+1.89%)
Jul 30, 2010	48.48	48.69	47.79	48.48	42,364	+0.12(+0.26%)
Jul 29, 2010	48.76	48.92	48.02	48.35	104,956	-0.02(-0.03%)
Jul 28, 2010	48.94	49.17	48.32	48.37	35,108	-0.71(-1.44%)
Jul 27, 2010	49.42	49.42	48.94	49.08	40,606	-0.01(-0.02%)
Jul 26, 2010	48.29	49.09	48.29	49.09	66,415	+0.78(+1.62%)
Jul 23, 2010	48.13	48.35	47.84	48.31	128,812	+0.02(+0.03%)
Jul 22, 2010	48.42	48.67	48.16	48.29	75,179	+0.39(+0.81%)
Jul 21, 2010	49.00	49.01	47.79	47.90	39,231	-0.72(-1.49%)
Jul 20, 2010	48.16	48.64	47.96	48.63	52,379	-0.12(-0.25%)
Jul 19, 2010	48.63	48.96	48.59	48.75	88,689	+0.18(+0.37%)
Jul 16, 2010	48.57	49.67	48.56	48.57	175,623	-1.12(-2.25%)
Jul 15, 2010	49.55	49.75	49.20	49.69	141,520	+0.12(+0.25%)
Jul 14, 2010	49.15	49.65	49.14	49.57	82,523	+0.02(+0.05%)
Jul 13, 2010	49.34	49.78	49.34	49.54	147,486	+0.42(+0.86%)
Jul 12, 2010	49.12	49.19	48.98	49.12	146,677	-0.15(-0.30%)
Jul 09, 2010	49.27	49.27	49.00	49.27	49,788	+0.13(+0.27%)
Jul 08, 2010	48.87	49.20	48.80	49.14	41,798	+0.50(+1.03%)
Jul 07, 2010	47.81	48.69	47.54	48.63	47,654	+0.96(+2.00%)
Jul 06, 2010	47.89	48.13	47.37	47.68	60,875	+0.14(+0.29%)
Jul 02, 2010	47.54	47.83	47.31	47.54	126,519	+0.09(+0.19%)
Jul 01, 2010	47.93	47.93	46.67	47.45	210,976	-0.51(-1.06%)
Jun 30, 2010	48.16	48.57	47.90	47.96	136,973	-0.38(-0.78%)
Jun 29, 2010	48.68	48.75	48.08	48.34	103,272	-1.03(-2.09%)
Jun 25, 2010	49.37	49.58	48.96	49.37	57,974	+0.30(+0.60%)
Jun 24, 2010	49.34	49.43	49.06	49.07	82,473	-0.45(-0.92%)
Jun 23, 2010	49.62	49.72	49.21	49.52	76,695	-0.16(-0.31%)
Jun 22, 2010	50.17	50.59	49.66	49.68	54,100	-0.48(-0.95%)
Jun 21, 2010	51.03	51.03	50.00	50.16	83,047	-0.23(-0.46%)
Jun 18, 2010	50.39	50.53	50.21	50.39	40,370	-0.07(-0.15%)
Jun 17, 2010	50.46	50.49	50.07	50.46	49,222	+0.03(+0.07%)
Jun 16, 2010	50.12	50.50	50.12	50.43	47,998	+0.11(+0.23%)
Jun 15, 2010	49.81	50.34	49.77	50.31	48,969	+0.81(+1.64%)
Jun 14, 2010	49.86	49.91	49.47	49.50	49,722	+0.08(+0.17%)
Jun 11, 2010	48.69	49.42	48.69	49.42	66,222	+0.52(+1.06%)
Jun 10, 2010	48.50	48.98	48.48	48.90	58,750	+0.96(+2.00%)
Jun 09, 2010	48.56	48.56	47.80	47.94	66,509	-0.18(-0.37%)
Jun 08, 2010	47.98	48.20	47.57	48.12	97,871	+0.02(+0.05%)
Jun 07, 2010	48.45	48.71	48.10	48.10	139,618	-0.08(-0.17%)
Jun 04, 2010	48.18	49.14	48.16	48.18	41,117	-1.63(-3.28%)
Jun 03, 2010	49.63	49.87	49.48	49.81	54,955	+0.33(+0.67%)
Jun 02, 2010	48.54	49.48	48.43	49.48	98,327	+1.14(+2.35%)
Jun 01, 2010	48.61	49.19	48.31	48.35	243,015	-0.55(-1.12%)
May 28, 2010	48.89	49.42	48.80	48.89	153,630	-0.26(-0.53%)
May 27, 2010	48.89	49.16	48.72	49.16	203,746	+0.98(+2.02%)
May 26, 2010	48.61	48.98	48.15	48.18	135,549	-0.20(-0.42%)
May 25, 2010	47.73	48.41	47.31	48.39	88,756	-0.24(-0.49%)
May 24, 2010	48.53	49.14	48.44	48.62	62,635	-0.07(-0.13%)
May 21, 2010	47.87	48.89	47.50	48.69	178,995	+0.08(+0.17%)
May 20, 2010	48.95	49.36	48.61	48.61	215,505	-1.66(-3.31%)
May 19, 2010	50.18	50.65	49.99	50.27	99,746	-0.18(-0.35%)
May 18, 2010	51.15	51.25	50.39	50.45	199,817	-0.42(-0.83%)
May 17, 2010	51.07	51.08	50.24	50.87	195,249	+0.02(+0.05%)
May 14, 2010	50.84	51.48	50.49	50.84	442,336	-0.83(-1.60%)
May 13, 2010	51.93	52.11	51.63	51.67	40,497	-0.44(-0.85%)
May 12, 2010	51.91	52.15	51.61	52.12	57,139	+0.48(+0.92%)
May 11, 2010	51.86	52.10	51.57	51.64	94,446	-0.02(-0.03%)
May 10, 2010	51.43	51.71	51.30	51.66	181,740	+1.41(+2.81%)
May 07, 2010	50.66	50.91	49.64	50.25	838,630	-0.84(-1.65%)
May 06, 2010	52.32	52.47	0.0820	51.09	265,675	-1.40(-2.66%)
May 05, 2010	52.33	52.53	52.11	52.48	130,131	+0.03(+0.06%)
May 04, 2010	52.59	52.93	52.29	52.45	141,426	-0.51(-0.96%)