S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.66	20.73	20.52	20.71	39,480	+0.03(+0.14%)
May 30, 2012	20.83	20.83	20.68	20.68	12,257	-0.32(-1.52%)
May 29, 2012	20.95	21.02	20.87	21.00	26,710	+0.23(+1.09%)
May 25, 2012	20.80	20.85	20.73	20.77	36,003	-0.02(-0.09%)
May 24, 2012	20.75	20.79	20.64	20.79	20,806	+0.17(+0.82%)
May 23, 2012	20.58	20.62	20.40	20.62	15,448	-0.11(-0.53%)
May 22, 2012	20.69	20.89	20.62	20.73	63,684	+0.04(+0.19%)
May 21, 2012	20.47	20.70	20.43	20.69	47,363	+0.24(+1.16%)
May 18, 2012	20.66	20.66	20.42	20.45	74,408	-0.15(-0.73%)
May 17, 2012	20.91	20.91	20.60	20.60	29,570	-0.30(-1.46%)
May 16, 2012	21.07	21.16	20.90	20.91	22,939	-0.09(-0.41%)
May 15, 2012	21.13	21.17	20.95	20.99	36,061	-0.12(-0.57%)
May 14, 2012	21.14	21.24	21.11	21.11	34,386	-0.24(-1.11%)
May 11, 2012	21.34	21.52	21.32	21.35	10,368	-0.09(-0.42%)
May 10, 2012	21.52	21.56	21.43	21.44	34,812	+0.05(+0.25%)
May 09, 2012	21.21	21.48	21.20	21.39	35,507	-0.15(-0.68%)
May 08, 2012	21.43	21.54	21.33	21.54	25,403	-0.04(-0.18%)
May 07, 2012	21.53	21.64	21.50	21.57	26,400	-0.00(-0.01%)
May 04, 2012	21.71	21.71	21.52	21.58	60,799	-0.29(-1.31%)
May 03, 2012	22.05	22.05	21.83	21.86	77,968	-0.19(-0.87%)
May 02, 2012	22.02	22.08	21.93	22.05	55,367	-0.09(-0.43%)
May 01, 2012	22.00	22.30	21.98	22.15	40,728	+0.17(+0.77%)
Apr 30, 2012	22.06	22.06	21.92	21.98	153,567	-0.10(-0.45%)
Apr 27, 2012	22.09	22.11	21.96	22.08	59,956	+0.04(+0.18%)
Apr 26, 2012	21.82	22.07	21.82	22.04	102,565	+0.16(+0.74%)
Apr 25, 2012	21.84	21.89	21.76	21.88	65,458	+0.22(+0.99%)
Apr 24, 2012	21.56	21.69	21.55	21.66	69,261	+0.15(+0.69%)
Apr 23, 2012	21.45	21.52	21.37	21.51	107,848	-0.17(-0.80%)
Apr 20, 2012	21.73	21.80	21.69	21.69	33,551	+0.03(+0.16%)
Apr 19, 2012	21.72	21.82	21.56	21.65	83,280	-0.06(-0.28%)
Apr 18, 2012	21.74	21.77	21.69	21.71	26,519	-0.14(-0.65%)
Apr 17, 2012	21.71	21.89	21.67	21.86	25,362	+0.29(+1.36%)
Apr 16, 2012	21.61	21.65	21.45	21.56	185,630	+0.09(+0.41%)
Apr 13, 2012	21.70	21.70	21.48	21.48	30,777	-0.29(-1.34%)
Apr 12, 2012	21.61	21.79	21.46	21.77	55,053	+0.31(+1.45%)
Apr 11, 2012	21.47	21.53	21.44	21.46	56,872	+0.17(+0.78%)
Apr 10, 2012	21.61	21.65	21.26	21.29	241,399	-0.39(-1.79%)
Apr 09, 2012	21.65	21.73	21.60	21.68	55,251	-0.25(-1.14%)
Apr 05, 2012	21.95	22.03	21.89	21.93	84,541	-0.09(-0.41%)
Apr 04, 2012	22.07	22.08	21.94	22.02	36,177	-0.23(-1.03%)
Apr 03, 2012	22.35	22.35	22.12	22.25	108,932	-0.12(-0.53%)
Apr 02, 2012	22.21	22.41	22.16	22.37	71,208	+0.16(+0.73%)
Mar 30, 2012	22.23	22.26	22.12	22.20	99,113	+0.05(+0.23%)
Mar 29, 2012	22.08	22.16	21.95	22.15	135,332	-0.03(-0.12%)
Mar 28, 2012	22.27	22.27	22.06	22.18	61,841	-0.11(-0.50%)
Mar 27, 2012	22.42	22.42	22.27	22.29	53,870	-0.08(-0.37%)
Mar 26, 2012	22.28	22.37	22.28	22.37	102,334	+0.28(+1.25%)
Mar 23, 2012	21.96	22.11	21.91	22.10	38,822	+0.12(+0.55%)
Mar 22, 2012	21.99	22.03	21.92	21.98	36,384	-0.20(-0.92%)
Mar 21, 2012	22.25	22.27	22.15	22.18	23,232	-0.06(-0.26%)
Mar 20, 2012	22.19	22.27	22.17	22.24	62,055	-0.06(-0.27%)
Mar 19, 2012	22.20	22.40	22.20	22.30	99,898	+0.07(+0.30%)
Mar 16, 2012	22.24	22.26	22.19	22.23	56,250	+0.04(+0.16%)
Mar 15, 2012	22.07	22.20	22.00	22.20	63,721	+0.15(+0.70%)
Mar 14, 2012	22.13	22.16	21.99	22.04	39,546	-0.07(-0.32%)
Mar 13, 2012	21.81	22.11	21.78	22.11	772,350	+0.42(+1.93%)
Mar 12, 2012	21.70	21.71	21.63	21.69	21,163	+0.01(+0.06%)
Mar 09, 2012	21.66	21.77	21.66	21.68	23,880	+0.11(+0.49%)
Mar 08, 2012	21.53	21.62	21.47	21.57	19,230	+0.20(+0.95%)
Mar 07, 2012	21.25	21.41	21.22	21.37	86,322	+0.17(+0.79%)
Mar 06, 2012	21.35	21.35	21.16	21.20	45,147	-0.36(-1.67%)
Mar 05, 2012	21.59	21.59	21.47	21.57	25,110	-0.05(-0.23%)
Mar 02, 2012	21.71	21.73	21.57	21.62	37,136	-0.10(-0.48%)
Mar 01, 2012	21.61	21.76	21.61	21.72	54,900	+0.13(+0.62%)
Feb 29, 2012	21.75	21.80	21.58	21.58	68,708	-0.12(-0.57%)
Feb 28, 2012	21.70	21.75	21.66	21.71	44,615	+0.01(+0.04%)
Feb 27, 2012	21.50	21.75	21.45	21.70	57,879	+0.07(+0.32%)
Feb 24, 2012	21.69	21.70	21.61	21.63	18,836	-0.01(-0.04%)
Feb 23, 2012	21.50	21.65	21.44	21.64	39,458	+0.13(+0.60%)
Feb 22, 2012	21.60	21.63	21.50	21.51	96,636	-0.14(-0.64%)
Feb 21, 2012	21.73	21.75	21.60	21.65	55,195	-0.03(-0.13%)
Feb 17, 2012	21.69	21.70	21.62	21.68	76,304	+0.09(+0.40%)
Feb 16, 2012	21.31	21.60	21.31	21.59	79,279	+0.28(+1.30%)
Feb 15, 2012	21.46	21.49	21.29	21.31	104,755	-0.09(-0.43%)
Feb 14, 2012	21.38	21.40	21.28	21.40	715,891	-0.05(-0.21%)
Feb 13, 2012	21.47	21.50	21.38	21.45	83,663	+0.14(+0.66%)
Feb 10, 2012	21.30	21.31	21.24	21.31	21,873	-0.17(-0.78%)
Feb 09, 2012	21.51	21.52	21.44	21.48	16,995	-0.02(-0.11%)
Feb 08, 2012	21.45	21.53	21.38	21.50	122,158	+0.06(+0.28%)
Feb 07, 2012	21.30	21.48	21.26	21.44	125,179	+0.06(+0.27%)
Feb 06, 2012	21.33	21.38	21.31	21.38	18,794	-0.03(-0.13%)
Feb 03, 2012	21.31	21.42	21.29	21.41	33,570	+0.33(+1.58%)
Feb 02, 2012	21.09	21.13	21.04	21.08	70,116	+0.03(+0.13%)
Feb 01, 2012	20.95	21.13	20.95	21.05	121,173	+0.26(+1.26%)
Jan 31, 2012	20.91	20.94	20.74	20.79	100,425	-0.01(-0.05%)
Jan 30, 2012	20.73	20.82	20.63	20.80	368,976	-0.13(-0.63%)
Jan 27, 2012	20.90	20.96	20.82	20.93	97,679	+0.03(+0.15%)
Jan 26, 2012	21.16	21.17	20.85	20.90	22,463	-0.16(-0.74%)
Jan 25, 2012	20.82	21.10	20.79	21.06	230,038	+0.13(+0.63%)
Jan 24, 2012	20.83	20.94	20.81	20.93	143,358	-0.04(-0.18%)
Jan 23, 2012	21.04	21.08	20.89	20.97	418,898	-0.00(-0.01%)
Jan 20, 2012	20.90	20.98	20.86	20.97	149,666	+0.03(+0.16%)
Jan 19, 2012	20.88	20.96	20.87	20.93	119,448	+0.08(+0.37%)
Jan 18, 2012	20.58	20.86	20.56	20.86	56,583	+0.25(+1.21%)
Jan 17, 2012	20.76	20.80	20.56	20.61	326,845	-0.01(-0.03%)
Jan 13, 2012	20.56	20.61	20.42	20.61	172,562	-0.10(-0.49%)
Jan 12, 2012	20.72	20.75	20.59	20.72	57,376	+0.04(+0.20%)
Jan 11, 2012	20.59	20.70	20.54	20.67	116,473	+0.06(+0.29%)
Jan 10, 2012	20.63	20.68	20.59	20.61	133,975	+0.21(+1.03%)
Jan 09, 2012	20.36	20.43	20.30	20.41	202,002	+0.07(+0.34%)
Jan 06, 2012	20.38	20.43	20.25	20.34	261,743	-0.06(-0.29%)
Jan 05, 2012	20.20	20.42	20.15	20.40	71,450	+0.08(+0.41%)
Jan 04, 2012	20.25	20.34	20.16	20.31	99,000	+0.30(+1.52%)
Dec 30, 2011	20.11	20.11	20.01	20.01	175,645	-0.10(-0.51%)
Dec 29, 2011	19.96	20.12	19.94	20.11	265,724	+0.24(+1.20%)
Dec 28, 2011	20.14	20.15	19.86	19.87	144,908	-0.26(-1.31%)
Dec 27, 2011	20.12	20.20	20.09	20.14	471,176	-0.02(-0.12%)
Dec 23, 2011	20.10	20.17	20.02	20.16	526,683	+0.39(+1.97%)
Dec 21, 2011	19.63	19.79	19.55	19.77	224,450	+0.15(+0.78%)
Dec 20, 2011	19.30	19.66	19.30	19.62	193,488	+0.60(+3.17%)
Dec 19, 2011	19.36	19.41	18.99	19.02	489,586	-0.28(-1.46%)
Dec 16, 2011	19.36	19.50	19.25	19.30	378,980	+0.06(+0.30%)
Dec 15, 2011	19.32	19.38	19.20	19.24	241,722	+0.11(+0.60%)
Dec 14, 2011	19.23	19.27	19.11	19.13	239,115	-0.15(-0.77%)
Dec 13, 2011	19.66	19.68	19.18	19.28	207,847	-0.19(-0.99%)
Dec 12, 2011	19.60	19.60	19.33	19.47	276,182	-0.34(-1.74%)
Dec 09, 2011	19.52	19.84	19.52	19.81	113,354	+0.41(+2.11%)
Dec 08, 2011	19.83	19.83	19.39	19.40	155,333	-0.53(-2.66%)
Dec 07, 2011	19.70	20.04	19.68	19.94	124,831	+0.07(+0.37%)
Dec 06, 2011	19.81	19.95	19.73	19.86	128,409	+0.05(+0.23%)
Dec 05, 2011	19.86	19.98	19.70	19.82	281,135	+0.22(+1.13%)
Dec 02, 2011	19.71	19.82	19.59	19.59	123,618	+0.07(+0.37%)
Dec 01, 2011	19.55	19.64	19.48	19.52	193,630	-0.11(-0.57%)
Nov 30, 2011	19.27	19.63	19.27	19.63	409,574	+0.90(+4.78%)
Nov 29, 2011	18.68	18.85	18.67	18.74	247,533	+0.08(+0.41%)
Nov 28, 2011	18.66	18.76	18.52	18.66	494,485	+0.48(+2.66%)
Nov 25, 2011	18.13	18.37	18.13	18.18	84,514	+0.00(+0.01%)
Nov 23, 2011	18.43	18.43	18.18	18.18	621,392	-0.44(-2.36%)
Nov 22, 2011	18.69	18.75	18.54	18.62	197,965	-0.15(-0.78%)
Nov 21, 2011	18.83	18.86	18.61	18.76	169,053	-0.35(-1.85%)
Nov 18, 2011	19.14	19.21	19.05	19.12	72,367	+0.03(+0.15%)
Nov 17, 2011	19.34	19.39	19.01	19.09	165,680	-0.27(-1.41%)
Nov 16, 2011	19.56	19.71	19.36	19.36	140,948	-0.35(-1.76%)
Nov 15, 2011	19.56	19.81	19.49	19.71	231,868	+0.08(+0.40%)
Nov 14, 2011	19.75	19.75	19.54	19.63	96,957	-0.25(-1.26%)
Nov 11, 2011	19.73	19.93	19.73	19.88	94,271	+0.40(+2.05%)
Nov 10, 2011	19.53	19.58	19.32	19.48	179,044	+0.19(+0.99%)
Nov 09, 2011	19.61	19.65	19.24	19.29	106,015	-0.76(-3.77%)
Nov 08, 2011	19.90	20.04	19.72	20.04	88,317	+0.25(+1.24%)
Nov 07, 2011	19.72	19.81	19.48	19.80	211,328	+0.16(+0.79%)
Nov 04, 2011	19.67	19.69	19.45	19.64	133,693	-0.19(-0.94%)
Nov 03, 2011	19.67	19.85	19.37	19.83	258,889	+0.36(+1.87%)
Nov 02, 2011	19.38	19.48	19.27	19.46	33,305	+0.38(+2.00%)
Nov 01, 2011	19.16	19.37	19.06	19.08	260,437	-0.64(-3.22%)
Oct 31, 2011	20.02	20.02	19.72	19.72	163,224	-0.57(-2.80%)
Oct 28, 2011	20.20	20.29	20.16	20.29	72,915	-0.01(-0.06%)
Oct 27, 2011	20.07	20.37	19.97	20.30	109,610	+0.76(+3.89%)
Oct 26, 2011	19.45	19.61	19.27	19.54	823,633	+0.31(+1.59%)
Oct 25, 2011	19.56	19.56	19.22	19.23	348,792	-0.46(-2.32%)
Oct 24, 2011	19.43	19.71	19.43	19.69	55,154	+0.30(+1.53%)
Oct 21, 2011	19.24	19.40	19.22	19.39	51,664	+0.37(+1.95%)
Oct 20, 2011	18.93	19.09	18.69	19.02	134,145	+0.14(+0.73%)
Oct 19, 2011	19.06	19.21	18.88	18.88	94,982	-0.20(-1.05%)
Oct 18, 2011	18.61	19.24	18.52	19.08	199,818	+0.49(+2.61%)
Oct 17, 2011	18.89	18.92	18.60	18.60	156,848	-0.42(-2.22%)
Oct 14, 2011	18.95	19.02	18.83	19.02	105,262	+0.30(+1.60%)
Oct 13, 2011	18.72	18.82	18.52	18.72	67,447	-0.12(-0.63%)
Oct 12, 2011	18.72	19.05	18.72	18.84	228,483	+0.26(+1.38%)
Oct 11, 2011	18.52	18.68	18.48	18.59	71,300	-0.01(-0.06%)
Oct 10, 2011	18.37	18.60	18.37	18.60	56,024	+0.60(+3.33%)
Oct 07, 2011	18.31	18.31	17.96	18.00	139,044	-0.23(-1.26%)
Oct 06, 2011	17.82	18.23	17.82	18.23	200,893	+0.38(+2.16%)
Oct 05, 2011	17.55	17.86	17.46	17.84	54,915	+0.33(+1.91%)
Oct 04, 2011	16.84	17.54	16.67	17.51	158,500	+0.46(+2.72%)
Oct 03, 2011	17.62	17.71	17.05	17.05	97,488	-0.64(-3.62%)
Sep 30, 2011	17.88	17.98	17.66	17.69	55,493	-0.44(-2.44%)
Sep 29, 2011	18.18	18.26	17.85	18.13	110,333	+0.28(+1.58%)
Sep 28, 2011	18.33	18.38	17.83	17.85	209,308	-0.38(-2.08%)
Sep 27, 2011	18.46	18.62	18.23	18.23	75,179	+0.16(+0.87%)
Sep 26, 2011	17.80	18.07	17.66	18.07	78,359	+0.45(+2.55%)
Sep 23, 2011	17.38	17.65	17.37	17.62	326,851	+0.11(+0.62%)
Sep 22, 2011	17.52	17.65	17.22	17.51	232,298	-0.51(-2.83%)
Sep 21, 2011	18.65	18.65	18.02	18.02	42,830	-0.66(-3.51%)
Sep 20, 2011	18.78	18.96	18.68	18.68	23,056	-0.05(-0.24%)
Sep 19, 2011	18.68	18.75	18.54	18.72	85,795	-0.18(-0.97%)
Sep 16, 2011	18.99	19.05	18.91	18.91	19,706	-0.00(-0.01%)
Sep 15, 2011	18.78	18.91	18.64	18.91	47,472	+0.33(+1.78%)
Sep 14, 2011	18.44	18.77	18.24	18.58	57,302	+0.24(+1.30%)
Sep 13, 2011	18.24	18.40	18.19	18.34	46,399	+0.17(+0.93%)
Sep 12, 2011	18.02	18.17	17.77	18.17	156,286	+0.12(+0.68%)
Sep 09, 2011	18.26	18.38	17.99	18.05	31,464	-0.50(-2.69%)
Sep 08, 2011	18.77	18.82	18.50	18.55	17,733	-0.22(-1.18%)
Sep 07, 2011	18.46	18.77	18.44	18.77	41,618	+0.58(+3.17%)
Sep 06, 2011	17.85	18.19	17.83	18.19	91,952	-0.19(-1.03%)
Sep 02, 2011	18.52	18.58	18.31	18.38	88,000	-0.51(-2.68%)
Sep 01, 2011	19.17	19.17	18.89	18.89	41,622	-0.27(-1.41%)
Aug 31, 2011	19.20	19.32	19.03	19.16	102,241	+0.10(+0.55%)
Aug 30, 2011	18.94	19.09	18.80	19.05	46,314	+0.01(+0.06%)
Aug 29, 2011	18.78	19.04	18.70	19.04	49,285	+0.62(+3.34%)
Aug 26, 2011	18.09	18.52	17.88	18.43	31,834	+0.27(+1.48%)
Aug 25, 2011	18.70	18.79	18.16	18.16	65,276	-0.34(-1.86%)
Aug 24, 2011	18.15	18.51	18.13	18.50	77,240	+0.31(+1.71%)
Aug 23, 2011	17.73	18.19	17.66	18.19	80,968	+0.56(+3.15%)
Aug 22, 2011	18.11	18.11	17.63	17.63	51,503	-0.04(-0.22%)
Aug 19, 2011	17.74	18.14	17.67	17.67	253,818	-0.34(-1.86%)
Aug 18, 2011	18.31	18.31	17.83	18.01	76,520	-0.79(-4.22%)
Aug 17, 2011	18.89	19.02	18.68	18.80	84,524	-0.01(-0.08%)
Aug 16, 2011	18.78	18.88	18.65	18.82	45,729	-0.06(-0.31%)
Aug 15, 2011	18.63	18.92	18.63	18.88	39,514	+0.44(+2.40%)
Aug 12, 2011	18.68	18.72	18.36	18.43	89,759	+0.03(+0.15%)
Aug 11, 2011	17.71	18.65	17.69	18.40	264,439	+0.90(+5.12%)
Aug 10, 2011	18.07	18.18	17.51	17.51	435,315	-0.88(-4.81%)
Aug 09, 2011	18.35	18.39	17.42	18.39	231,111	+0.87(+4.93%)
Aug 08, 2011	18.35	18.54	17.53	17.53	128,365	-1.34(-7.08%)
Aug 05, 2011	19.16	19.21	18.39	18.86	441,708	-0.09(-0.45%)
Aug 04, 2011	19.65	19.67	18.95	18.95	263,017	-1.00(-5.03%)
Aug 03, 2011	19.89	19.95	19.54	19.95	79,432	+0.08(+0.40%)
Aug 02, 2011	20.26	20.30	19.87	19.87	64,435	-0.54(-2.65%)
Aug 01, 2011	20.74	20.76	20.26	20.42	318,480	-0.05(-0.23%)
Jul 29, 2011	20.42	20.61	20.32	20.46	90,782	-0.16(-0.78%)
Jul 28, 2011	20.72	20.86	20.61	20.62	90,024	-0.10(-0.48%)
Jul 27, 2011	21.01	21.01	20.68	20.72	154,838	-0.39(-1.83%)
Jul 26, 2011	21.19	21.21	21.10	21.11	23,527	-0.10(-0.49%)
Jul 25, 2011	21.16	21.32	21.16	21.22	35,487	-0.15(-0.72%)
Jul 22, 2011	21.37	21.37	21.35	21.37	13,684	-0.03(-0.12%)
Jul 21, 2011	21.16	21.42	21.16	21.40	42,165	+0.35(+1.66%)
Jul 20, 2011	21.04	21.08	21.00	21.05	23,338	+0.06(+0.29%)
Jul 19, 2011	20.81	21.00	20.80	20.99	35,344	+0.27(+1.30%)
Jul 18, 2011	20.86	20.86	20.56	20.72	15,561	-0.21(-1.01%)
Jul 15, 2011	20.95	21.00	20.83	20.93	19,631	+0.03(+0.16%)
Jul 14, 2011	21.13	21.13	20.88	20.90	41,387	-0.15(-0.73%)
Jul 13, 2011	21.08	21.24	20.99	21.05	39,821	+0.08(+0.38%)
Jul 12, 2011	20.99	21.17	20.97	20.97	59,183	-0.02(-0.11%)
Jul 11, 2011	21.20	21.21	20.99	20.99	30,100	-0.49(-2.27%)
Jul 08, 2011	21.46	21.48	21.35	21.48	74,778	-0.18(-0.83%)
Jul 07, 2011	21.60	21.70	21.57	21.66	16,112	+0.24(+1.14%)
Jul 06, 2011	21.41	21.42	21.33	21.42	30,328	-0.03(-0.15%)
Jul 05, 2011	21.47	21.48	21.40	21.45	69,371	-0.05(-0.22%)
Jul 01, 2011	21.33	21.51	21.33	21.50	18,434	+0.30(+1.40%)
Jun 30, 2011	21.10	21.21	21.04	21.20	80,089	+0.18(+0.85%)
Jun 29, 2011	20.91	21.02	20.89	21.02	21,817	+0.23(+1.11%)
Jun 28, 2011	20.68	20.80	20.68	20.79	38,966	+0.16(+0.76%)
Jun 27, 2011	20.46	20.65	20.44	20.63	22,359	+0.18(+0.89%)
Jun 24, 2011	20.63	20.63	20.42	20.45	20,917	-0.19(-0.92%)
Jun 23, 2011	20.52	20.64	20.37	20.64	74,967	-0.15(-0.73%)
Jun 22, 2011	20.79	20.93	20.79	20.79	41,026	-0.10(-0.46%)
Jun 21, 2011	20.72	20.90	20.72	20.89	13,265	+0.27(+1.32%)
Jun 20, 2011	20.58	20.61	20.58	20.61	25,079	+0.10(+0.50%)
Jun 17, 2011	20.56	20.63	20.48	20.51	67,539	+0.10(+0.47%)
Jun 16, 2011	20.38	20.49	20.31	20.42	34,939	+0.05(+0.26%)
Jun 15, 2011	20.52	20.59	20.30	20.36	80,512	-0.35(-1.67%)
Jun 14, 2011	20.65	20.78	20.65	20.71	216,775	+0.24(+1.16%)
Jun 13, 2011	20.49	20.56	20.38	20.47	222,397	+0.03(+0.15%)
Jun 10, 2011	20.61	20.62	20.38	20.44	27,663	-0.27(-1.30%)
Jun 09, 2011	20.58	20.78	20.58	20.71	17,275	+0.19(+0.92%)
Jun 08, 2011	20.62	20.67	20.51	20.52	38,196	-0.14(-0.70%)
Jun 07, 2011	20.72	20.80	20.67	20.67	72,873	+0.03(+0.14%)
Jun 06, 2011	20.86	20.86	20.62	20.64	58,127	-0.26(-1.27%)