US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.07	19.08	19.03	19.05	3,667,649	+0.00(+0.00%)
May 23, 2011	19.02	19.05	19.01	19.05	4,078,379	-0.03(-0.15%)
May 20, 2011	19.09	19.11	19.06	19.08	3,485,695	-0.01(-0.07%)
May 19, 2011	19.07	19.09	19.07	19.09	2,633,136	+0.01(+0.07%)
May 18, 2011	19.08	19.09	19.05	19.08	2,940,971	-0.00(-0.03%)
May 17, 2011	19.03	19.08	19.03	19.08	2,989,630	+0.02(+0.11%)
May 16, 2011	19.08	19.09	19.05	19.06	2,168,444	-0.03(-0.14%)
May 13, 2011	19.09	19.09	19.06	19.09	2,463,780	+0.02(+0.12%)
May 12, 2011	19.03	19.07	19.02	19.06	2,219,287	+0.02(+0.10%)
May 11, 2011	19.04	19.05	19.02	19.04	2,543,877	+0.01(+0.05%)
May 10, 2011	19.00	19.03	18.99	19.03	3,461,673	+0.05(+0.25%)
May 09, 2011	18.98	19.00	18.96	18.99	2,466,299	+0.04(+0.20%)
May 06, 2011	19.01	19.01	18.94	18.95	2,155,865	+0.02(+0.13%)
May 05, 2011	18.94	18.98	18.92	18.92	2,575,076	-0.05(-0.25%)
May 04, 2011	18.95	18.97	18.92	18.97	1,877,929	+0.02(+0.10%)
May 03, 2011	18.93	18.96	18.92	18.95	1,943,002	+0.02(+0.13%)
May 02, 2011	18.92	18.93	18.92	18.93	2,627,523	-0.03(-0.18%)
Apr 29, 2011	18.93	18.96	18.92	18.96	2,638,248	+0.05(+0.25%)
Apr 28, 2011	18.90	18.92	18.89	18.92	2,986,946	+0.03(+0.15%)
Apr 27, 2011	18.85	18.90	18.85	18.89	3,699,670	+0.04(+0.20%)
Apr 26, 2011	18.83	18.86	18.83	18.85	4,150,152	+0.04(+0.20%)
Apr 25, 2011	18.79	18.88	18.77	18.81	4,329,595	+0.03(+0.18%)
Apr 21, 2011	18.77	18.78	18.75	18.78	1,934,516	+0.04(+0.22%)
Apr 20, 2011	18.70	18.74	18.70	18.74	3,174,845	+0.05(+0.28%)
Apr 19, 2011	18.63	18.68	18.62	18.68	1,979,124	+0.07(+0.38%)
Apr 18, 2011	18.63	18.64	18.57	18.61	2,220,297	-0.03(-0.15%)
Apr 15, 2011	18.63	18.67	18.62	18.64	2,626,364	+0.00(+0.03%)
Apr 14, 2011	18.65	18.66	18.63	18.64	2,520,565	-0.00(-0.03%)
Apr 13, 2011	18.68	18.69	18.64	18.64	2,469,363	-0.00(-0.03%)
Apr 12, 2011	18.69	18.69	18.63	18.65	2,862,406	-0.04(-0.23%)
Apr 11, 2011	18.76	18.77	18.68	18.69	1,809,283	-0.05(-0.25%)
Apr 08, 2011	18.77	18.77	18.72	18.74	2,024,796	+0.02(+0.13%)
Apr 07, 2011	18.79	18.79	18.71	18.71	2,519,959	-0.06(-0.30%)
Apr 06, 2011	18.79	18.79	18.75	18.77	3,071,645	-0.00(-0.03%)
Apr 05, 2011	18.70	18.77	18.70	18.77	4,621,035	+0.04(+0.23%)
Apr 04, 2011	18.75	18.76	18.72	18.73	3,755,522	+0.00(+0.00%)
Apr 01, 2011	18.73	18.73	18.70	18.73	3,889,965	+0.06(+0.34%)
Mar 31, 2011	18.66	18.69	18.65	18.67	10,283,780	+0.02(+0.10%)
Mar 30, 2011	18.65	18.66	18.62	18.65	3,768,238	+0.04(+0.20%)
Mar 29, 2011	18.64	18.65	18.61	18.61	3,143,042	-0.00(-0.03%)
Mar 28, 2011	18.63	18.64	18.61	18.62	2,596,284	+0.00(+0.03%)
Mar 25, 2011	18.61	18.62	18.59	18.61	2,572,713	+0.03(+0.15%)
Mar 24, 2011	18.61	18.62	18.58	18.58	3,177,751	-0.01(-0.05%)
Mar 23, 2011	18.57	18.59	18.55	18.59	2,531,666	+0.02(+0.11%)
Mar 22, 2011	18.58	18.59	18.55	18.57	2,811,374	+0.02(+0.09%)
Mar 21, 2011	18.56	18.57	18.55	18.56	2,794,334	+0.03(+0.18%)
Mar 18, 2011	18.54	18.54	18.48	18.52	2,484,282	+0.07(+0.38%)
Mar 17, 2011	18.47	18.51	18.45	18.45	2,282,890	-0.00(-0.03%)
Mar 16, 2011	18.54	18.54	18.44	18.46	2,983,054	-0.06(-0.31%)
Mar 15, 2011	18.48	18.51	18.48	18.51	2,943,033	-0.03(-0.18%)
Mar 14, 2011	18.56	18.56	18.53	18.55	2,463,274	-0.03(-0.15%)
Mar 11, 2011	18.55	18.58	18.51	18.57	1,793,709	+0.03(+0.15%)
Mar 10, 2011	18.56	18.60	18.53	18.55	2,007,411	-0.04(-0.20%)
Mar 09, 2011	18.58	18.59	18.56	18.58	2,509,953	+0.02(+0.10%)
Mar 08, 2011	18.55	18.58	18.52	18.56	2,846,984	+0.05(+0.28%)
Mar 07, 2011	18.60	18.60	18.51	18.51	1,864,414	-0.08(-0.41%)
Mar 04, 2011	18.57	18.59	18.52	18.59	2,075,064	+0.03(+0.15%)
Mar 03, 2011	18.50	18.56	18.50	18.56	2,542,315	+0.06(+0.33%)
Mar 02, 2011	18.45	18.52	18.43	18.50	2,165,290	+0.06(+0.33%)
Mar 01, 2011	18.51	18.52	18.44	18.44	2,775,682	-0.05(-0.28%)
Feb 28, 2011	18.43	18.49	18.42	18.49	2,279,253	+0.07(+0.36%)
Feb 25, 2011	18.44	18.44	18.40	18.42	2,754,516	+0.04(+0.20%)
Feb 24, 2011	18.43	18.44	18.37	18.39	2,233,946	-0.01(-0.08%)
Feb 23, 2011	18.42	18.43	18.36	18.40	2,267,602	-0.01(-0.05%)
Feb 22, 2011	18.49	18.51	18.41	18.41	2,665,847	-0.12(-0.63%)
Feb 18, 2011	18.48	18.54	18.47	18.53	3,034,042	+0.06(+0.33%)
Feb 17, 2011	18.49	18.49	18.46	18.47	2,559,601	-0.02(-0.13%)
Feb 16, 2011	18.43	18.49	18.42	18.49	2,975,569	+0.07(+0.41%)
Feb 15, 2011	18.44	18.45	18.40	18.41	3,103,034	-0.01(-0.05%)
Feb 14, 2011	18.44	18.45	18.41	18.42	3,012,211	+0.00(+0.03%)
Feb 11, 2011	18.37	18.42	18.35	18.42	3,578,893	+0.06(+0.31%)
Feb 10, 2011	18.34	18.37	18.32	18.36	3,038,526	+0.02(+0.13%)
Feb 09, 2011	18.34	18.35	18.31	18.34	3,254,069	+0.00(+0.03%)
Feb 08, 2011	18.32	18.38	18.30	18.34	4,691,138	+0.03(+0.18%)
Feb 07, 2011	18.31	18.35	18.30	18.30	3,821,339	-0.00(-0.03%)
Feb 04, 2011	18.30	18.33	18.27	18.31	3,578,083	+0.03(+0.15%)
Feb 03, 2011	18.27	18.30	18.23	18.28	6,017,825	+0.05(+0.26%)
Feb 02, 2011	18.22	18.25	18.22	18.23	1,784,584	-0.01(-0.05%)
Feb 01, 2011	18.24	18.26	18.21	18.24	2,615,030	+0.05(+0.28%)
Jan 31, 2011	18.16	18.19	18.13	18.19	2,253,126	+0.04(+0.23%)
Jan 28, 2011	18.26	18.26	18.13	18.15	4,362,028	-0.08(-0.46%)
Jan 27, 2011	18.20	18.25	18.19	18.23	2,435,408	+0.04(+0.23%)
Jan 26, 2011	18.19	18.20	18.17	18.19	3,034,697	+0.01(+0.05%)
Jan 25, 2011	18.15	18.18	18.14	18.18	2,047,165	+0.03(+0.15%)
Jan 24, 2011	18.17	18.18	18.15	18.15	2,756,599	-0.00(-0.03%)
Jan 21, 2011	18.15	18.18	18.12	18.16	3,138,548	+0.04(+0.21%)
Jan 20, 2011	18.16	18.17	18.10	18.12	2,358,233	-0.01(-0.05%)
Jan 19, 2011	18.16	18.16	18.12	18.13	1,901,867	+0.00(+0.03%)
Jan 18, 2011	18.17	18.17	18.12	18.12	2,957,595	-0.02(-0.10%)
Jan 14, 2011	18.19	18.22	18.14	18.14	3,095,717	-0.04(-0.20%)
Jan 13, 2011	18.16	18.20	18.16	18.18	3,449,274	+0.03(+0.15%)
Jan 12, 2011	18.15	18.16	18.12	18.15	4,033,717	+0.03(+0.18%)
Jan 11, 2011	18.14	18.15	18.11	18.12	4,103,186	-0.01(-0.03%)
Jan 10, 2011	18.05	18.13	18.05	18.12	2,145,410	+0.03(+0.15%)
Jan 07, 2011	18.13	18.14	18.08	18.10	2,785,081	-0.02(-0.10%)
Jan 06, 2011	18.12	18.14	18.11	18.12	4,920,824	+0.02(+0.12%)
Jan 05, 2011	18.12	18.13	18.09	18.09	4,634,818	-0.02(-0.09%)
Jan 04, 2011	18.11	18.11	18.06	18.11	4,253,892	+0.02(+0.13%)
Jan 03, 2011	18.11	18.14	18.07	18.09	3,954,572	+0.03(+0.15%)
Dec 31, 2010	18.00	18.08	17.99	18.06	1,974,948	+0.07(+0.39%)
Dec 30, 2010	17.95	18.00	17.94	17.99	2,006,208	-0.00(-0.03%)
Dec 29, 2010	17.94	17.99	17.93	17.99	2,614,438	+0.09(+0.49%)
Dec 28, 2010	17.92	17.96	17.90	17.91	2,263,277	+0.01(+0.05%)
Dec 27, 2010	17.80	17.94	17.80	17.90	3,729,548	+0.03(+0.16%)
Dec 23, 2010	17.84	17.87	17.81	17.87	2,102,944	+0.02(+0.13%)
Dec 22, 2010	17.87	17.88	17.82	17.85	2,073,782	+0.01(+0.05%)
Dec 21, 2010	17.80	17.84	17.77	17.84	2,134,402	+0.04(+0.23%)
Dec 20, 2010	17.90	17.92	17.79	17.80	2,930,154	-0.13(-0.74%)
Dec 17, 2010	17.89	17.93	17.87	17.93	2,893,581	+0.03(+0.17%)
Dec 16, 2010	17.93	17.97	17.87	17.90	2,771,008	-0.02(-0.10%)
Dec 15, 2010	17.94	17.98	17.91	17.92	3,324,466	-0.06(-0.33%)
Dec 14, 2010	18.12	18.12	17.98	17.98	2,823,264	-0.13(-0.74%)
Dec 13, 2010	18.13	18.13	18.09	18.11	1,984,134	+0.00(+0.00%)
Dec 10, 2010	18.07	18.13	18.07	18.11	1,877,301	+0.01(+0.05%)
Dec 09, 2010	18.06	18.10	18.05	18.10	3,053,684	+0.06(+0.31%)
Dec 08, 2010	18.10	18.10	18.04	18.05	1,958,021	-0.03(-0.18%)
Dec 07, 2010	18.10	18.16	18.06	18.08	2,809,088	+0.02(+0.13%)
Dec 06, 2010	18.10	18.10	18.06	18.06	2,595,229	-0.04(-0.20%)
Dec 03, 2010	18.07	18.11	18.05	18.09	2,555,705	+0.02(+0.13%)
Dec 02, 2010	18.06	18.09	18.03	18.07	2,319,981	+0.00(+0.03%)
Dec 01, 2010	18.12	18.13	18.04	18.06	2,463,309	+0.05(+0.30%)
Nov 30, 2010	18.00	18.04	17.96	18.01	3,088,483	-0.02(-0.10%)
Nov 29, 2010	18.11	18.11	17.99	18.03	2,902,588	-0.06(-0.31%)
Nov 26, 2010	18.06	18.09	18.02	18.08	979,230	+0.00(+0.03%)
Nov 24, 2010	18.08	18.08	18.08	18.08	2,042,141	+0.06(+0.36%)
Nov 23, 2010	18.01	18.02	17.91	18.02	3,706,647	-0.05(-0.25%)
Nov 22, 2010	18.16	18.16	18.03	18.06	2,625,724	-0.11(-0.58%)
Nov 19, 2010	18.16	18.17	18.11	18.17	2,147,901	+0.01(+0.08%)
Nov 18, 2010	18.11	18.16	18.07	18.15	2,624,510	+0.09(+0.48%)
Nov 17, 2010	18.13	18.15	18.06	18.07	2,021,010	-0.01(-0.08%)
Nov 16, 2010	18.20	18.21	17.96	18.08	3,663,059	-0.12(-0.66%)
Nov 15, 2010	18.23	18.24	18.17	18.20	2,969,043	+0.00(+0.00%)
Nov 12, 2010	18.24	18.24	18.17	18.20	1,739,675	-0.04(-0.20%)
Nov 11, 2010	18.25	18.25	18.20	18.24	1,560,507	-0.02(-0.10%)
Nov 10, 2010	18.25	18.27	18.21	18.25	1,834,458	+0.01(+0.08%)
Nov 09, 2010	18.28	18.28	18.22	18.24	3,029,662	+0.02(+0.13%)
Nov 08, 2010	18.27	18.27	18.22	18.22	2,707,662	-0.03(-0.15%)
Nov 05, 2010	18.20	18.28	18.20	18.25	2,632,881	+0.01(+0.08%)
Nov 04, 2010	18.19	18.25	18.16	18.23	3,508,416	+0.11(+0.58%)
Nov 03, 2010	18.10	18.13	18.09	18.13	2,176,054	+0.03(+0.15%)
Nov 02, 2010	18.17	18.17	18.10	18.10	2,037,456	-0.05(-0.28%)
Nov 01, 2010	18.15	18.15	18.10	18.15	2,549,030	+0.03(+0.14%)
Oct 29, 2010	18.14	18.14	18.10	18.12	2,193,883	+0.02(+0.11%)
Oct 28, 2010	18.05	18.11	18.05	18.10	2,662,567	+0.05(+0.28%)
Oct 27, 2010	17.99	18.09	17.99	18.05	2,162,872	-0.01(-0.06%)
Oct 25, 2010	18.12	18.15	18.04	18.06	3,563,374	-0.01(-0.08%)
Oct 22, 2010	18.05	18.13	18.03	18.08	2,448,920	+0.07(+0.38%)
Oct 21, 2010	18.02	18.06	17.99	18.01	2,696,756	+0.01(+0.05%)
Oct 20, 2010	18.02	18.04	17.92	18.00	5,011,845	+0.02(+0.10%)
Oct 19, 2010	18.02	18.06	17.94	17.98	3,685,413	-0.04(-0.23%)
Oct 18, 2010	18.02	18.04	17.96	18.02	3,625,267	-0.01(-0.05%)
Oct 15, 2010	18.19	18.20	17.91	18.03	6,030,683	-0.14(-0.76%)
Oct 14, 2010	18.24	18.24	18.11	18.17	3,161,383	-0.04(-0.23%)
Oct 13, 2010	18.21	18.23	18.17	18.21	3,778,459	+0.05(+0.28%)
Oct 12, 2010	18.16	18.20	18.15	18.16	1,896,294	+0.02(+0.09%)
Oct 11, 2010	18.14	18.15	18.13	18.14	1,534,664	+0.02(+0.09%)
Oct 08, 2010	18.13	18.15	18.10	18.13	2,881,396	+0.04(+0.20%)
Oct 07, 2010	18.09	18.10	18.04	18.09	2,699,792	+0.03(+0.18%)
Oct 06, 2010	18.09	18.12	18.03	18.06	5,284,760	-0.01(-0.05%)
Oct 05, 2010	18.08	18.09	18.05	18.07	2,902,437	+0.03(+0.15%)
Oct 04, 2010	18.12	18.16	18.03	18.04	2,741,375	-0.07(-0.38%)
Oct 01, 2010	18.11	18.16	18.08	18.11	3,714,485	+0.01(+0.07%)
Sep 30, 2010	18.15	18.16	18.08	18.10	3,679,533	-0.01(-0.05%)
Sep 29, 2010	18.10	18.12	18.07	18.10	3,530,175	+0.02(+0.13%)
Sep 28, 2010	18.12	18.14	18.06	18.08	4,387,775	-0.02(-0.13%)
Sep 27, 2010	18.16	18.17	18.10	18.10	4,204,556	-0.05(-0.28%)
Sep 24, 2010	18.17	18.19	18.13	18.15	3,191,345	+0.03(+0.15%)
Sep 23, 2010	18.13	18.15	18.10	18.13	2,244,768	-0.02(-0.10%)
Sep 22, 2010	18.17	18.17	18.13	18.15	3,129,414	+0.00(+0.00%)
Sep 21, 2010	18.21	18.21	18.14	18.15	3,355,342	-0.04(-0.22%)
Sep 20, 2010	18.16	18.19	18.12	18.19	2,620,707	+0.09(+0.50%)
Sep 17, 2010	18.10	18.14	18.03	18.10	3,021,454	-0.02(-0.13%)
Sep 15, 2010	18.11	18.15	18.10	18.12	4,215,038	+0.01(+0.08%)
Sep 14, 2010	18.21	18.22	18.08	18.10	3,162,565	-0.07(-0.40%)
Sep 13, 2010	18.20	18.21	18.16	18.18	4,052,867	+0.02(+0.13%)
Sep 10, 2010	18.16	18.16	18.14	18.15	2,585,305	+0.03(+0.15%)
Sep 09, 2010	18.15	18.18	18.11	18.13	2,410,299	-0.01(-0.07%)
Sep 08, 2010	18.12	18.14	18.10	18.14	2,491,424	+0.04(+0.20%)
Sep 07, 2010	18.10	18.15	18.08	18.10	2,382,561	-0.01(-0.05%)
Sep 03, 2010	18.14	18.15	18.09	18.11	3,306,704	+0.05(+0.28%)
Sep 02, 2010	18.12	18.12	18.06	18.06	2,403,324	-0.03(-0.15%)
Sep 01, 2010	18.15	18.15	18.06	18.09	2,824,289	+0.06(+0.32%)
Aug 31, 2010	18.03	18.07	18.02	18.03	886	-0.01(-0.05%)
Aug 30, 2010	18.25	18.25	18.03	18.04	2,517,294	+0.01(+0.05%)
Aug 27, 2010	18.03	18.03	17.93	18.03	2,806,207	+0.09(+0.48%)
Aug 26, 2010	17.94	18.00	17.92	17.95	2,510,896	+0.01(+0.08%)
Aug 25, 2010	17.89	17.95	17.88	17.93	2,267,415	+0.04(+0.23%)
Aug 24, 2010	17.98	17.99	17.89	17.89	2,352,564	-0.11(-0.63%)
Aug 23, 2010	18.02	18.04	17.99	18.01	3,030,064	+0.01(+0.08%)
Aug 20, 2010	18.01	18.02	17.95	17.99	1,969,656	-0.00(-0.03%)
Aug 19, 2010	18.08	18.09	17.97	18.00	2,696,162	-0.07(-0.40%)
Aug 18, 2010	18.07	18.07	18.02	18.07	3,513,191	+0.05(+0.29%)
Aug 17, 2010	18.02	18.06	18.00	18.02	3,472,221	+0.08(+0.44%)
Aug 16, 2010	18.05	18.05	17.94	17.94	2,894,025	-0.08(-0.45%)
Aug 13, 2010	18.02	18.02	17.88	18.02	3,647,368	+0.12(+0.68%)
Aug 12, 2010	17.79	17.92	17.74	17.90	2,817,151	+0.05(+0.28%)
Aug 11, 2010	17.78	17.85	17.78	17.85	1,804,073	-0.01(-0.08%)
Aug 10, 2010	17.89	17.89	17.81	17.86	2,552,739	-0.05(-0.28%)
Aug 09, 2010	17.92	17.95	17.85	17.91	2,003,334	+0.05(+0.25%)
Aug 06, 2010	17.87	17.89	17.78	17.87	2,534,846	+0.05(+0.25%)
Aug 05, 2010	17.78	17.86	17.75	17.82	2,305,574	+0.04(+0.23%)
Aug 04, 2010	17.69	17.78	17.67	17.78	4,098,144	+0.10(+0.56%)
Aug 03, 2010	17.62	17.69	17.60	17.68	2,215	+0.01(+0.05%)
Aug 02, 2010	17.72	17.73	17.58	17.67	2,745,380	+0.05(+0.28%)
Jul 30, 2010	17.62	17.62	17.51	17.62	2,378,531	+0.05(+0.28%)
Jul 29, 2010	17.56	17.61	17.50	17.57	1,679,703	+0.06(+0.33%)
Jul 28, 2010	17.53	17.59	17.51	17.52	2,385,248	-0.05(-0.31%)
Jul 27, 2010	17.64	17.65	17.51	17.57	5,220,709	+0.02(+0.13%)
Jul 26, 2010	17.40	17.56	17.37	17.55	5,633,615	+0.17(+0.98%)
Jul 23, 2010	17.33	17.39	17.29	17.38	1,614,144	+0.04(+0.26%)
Jul 22, 2010	17.26	17.34	17.24	17.33	1,004	+0.13(+0.78%)
Jul 21, 2010	17.26	17.26	17.19	17.20	2,480,034	+0.03(+0.16%)
Jul 20, 2010	17.06	17.19	17.04	17.17	1,759,692	+0.04(+0.26%)
Jul 19, 2010	17.10	17.14	17.07	17.13	1,658,957	+0.09(+0.50%)
Jul 16, 2010	17.04	17.11	17.01	17.04	1,455,447	-0.05(-0.29%)
Jul 15, 2010	17.07	17.12	17.01	17.09	1,510,350	+0.02(+0.13%)
Jul 14, 2010	17.02	17.09	16.97	17.07	2,002,604	+0.06(+0.34%)
Jul 13, 2010	16.93	17.05	16.93	17.01	446	+0.13(+0.80%)
Jul 12, 2010	16.92	16.94	16.84	16.88	1,466,117	-0.01(-0.08%)
Jul 09, 2010	16.89	16.92	16.78	16.89	1,829,527	+0.04(+0.27%)
Jul 08, 2010	16.73	16.84	16.72	16.84	1,487,928	+0.15(+0.89%)
Jul 07, 2010	16.61	16.70	16.57	16.70	2,336,462	+0.12(+0.72%)
Jul 06, 2010	16.62	16.67	16.56	16.58	1,167,264	+0.02(+0.15%)
Jul 02, 2010	16.55	16.58	16.46	16.55	1,026,751	+0.04(+0.27%)
Jul 01, 2010	16.53	16.53	16.28	16.51	2,513,313	+0.02(+0.13%)
Jun 30, 2010	16.35	16.52	16.35	16.49	1,689,869	+0.10(+0.62%)
Jun 29, 2010	16.49	16.53	16.38	16.38	2,172,483	-0.16(-0.94%)
Jun 25, 2010	16.54	16.58	16.47	16.54	1,951,481	+0.07(+0.43%)
Jun 24, 2010	16.46	16.48	16.40	16.47	1,900,762	+0.01(+0.05%)
Jun 23, 2010	16.48	16.48	16.41	16.46	1,245,355	-0.02(-0.11%)
Jun 22, 2010	16.51	16.52	16.46	16.48	1,685,138	-0.02(-0.14%)
Jun 21, 2010	16.62	16.65	16.47	16.50	1,647,466	-0.05(-0.32%)
Jun 18, 2010	16.55	16.60	16.50	16.55	2,186,242	+0.03(+0.16%)
Jun 17, 2010	16.55	16.55	16.45	16.53	1,431,773	+0.02(+0.09%)
Jun 16, 2010	16.55	16.58	16.50	16.51	1,568,062	-0.08(-0.47%)
Jun 15, 2010	16.52	16.60	16.46	16.59	2,131,792	+0.14(+0.84%)
Jun 14, 2010	16.47	16.52	16.44	16.45	1,646,521	+0.01(+0.08%)
Jun 11, 2010	16.28	16.44	16.24	16.44	1,300,125	+0.14(+0.85%)
Jun 10, 2010	16.29	16.30	16.22	16.30	1,466,188	+0.11(+0.69%)
Jun 09, 2010	16.18	16.30	16.15	16.19	1,606,404	+0.04(+0.25%)
Jun 08, 2010	16.23	16.23	16.10	16.15	1,545,531	-0.02(-0.11%)
Jun 07, 2010	16.20	16.22	16.10	16.17	1,555,426	+0.00(+0.00%)
Jun 04, 2010	16.17	16.29	16.11	16.17	1,599,458	-0.19(-1.17%)
Jun 03, 2010	16.37	16.41	16.34	16.36	1,762,806	+0.02(+0.14%)
Jun 02, 2010	16.16	16.34	16.16	16.34	1,565,555	+0.15(+0.93%)