US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.74	40.74	40.31	40.33	3,533,144	-0.38(-0.93%)
May 30, 2013	40.58	40.74	40.56	40.71	1,697,994	+0.13(+0.32%)
May 29, 2013	40.73	40.78	40.46	40.58	3,307,364	-0.20(-0.49%)
May 28, 2013	40.94	41.03	40.78	40.78	2,444,993	-0.05(-0.12%)
May 24, 2013	40.76	40.89	40.72	40.83	1,253,992	+0.08(+0.20%)
May 23, 2013	40.82	40.82	40.63	40.75	3,263,613	-0.14(-0.34%)
May 22, 2013	40.98	41.04	40.87	40.89	2,350,052	-0.05(-0.12%)
May 21, 2013	40.97	40.98	40.93	40.94	1,783,428	+0.00(+0.00%)
May 20, 2013	40.92	40.96	40.90	40.94	1,348,917	+0.02(+0.05%)
May 17, 2013	40.83	40.92	40.78	40.92	2,067,525	+0.16(+0.39%)
May 16, 2013	40.78	40.83	40.75	40.76	2,415,618	+0.01(+0.02%)
May 15, 2013	40.82	40.87	40.74	40.75	2,623,690	-0.22(-0.54%)
May 13, 2013	41.04	41.05	40.94	40.97	1,254,278	-0.06(-0.15%)
May 10, 2013	41.02	41.06	40.94	41.03	2,083,752	-0.01(-0.02%)
May 09, 2013	41.08	41.09	41.01	41.04	1,634,586	-0.02(-0.05%)
May 08, 2013	40.98	41.07	40.97	41.06	2,158,531	+0.10(+0.24%)
May 07, 2013	40.84	40.99	40.83	40.96	1,701,903	+0.14(+0.34%)
May 06, 2013	40.82	40.84	40.79	40.82	1,586,593	+0.02(+0.05%)
May 03, 2013	40.78	40.85	40.76	40.80	1,422,863	+0.05(+0.12%)
May 02, 2013	40.57	40.75	40.57	40.75	1,381,986	+0.18(+0.44%)
May 01, 2013	40.64	40.65	40.56	40.57	1,884,000	-0.20(-0.48%)
Apr 30, 2013	40.74	40.81	40.73	40.77	2,108,281	+0.04(+0.10%)
Apr 29, 2013	40.61	40.74	40.60	40.73	1,593,091	+0.13(+0.32%)
Apr 26, 2013	40.55	40.60	40.53	40.60	1,039,164	+0.05(+0.12%)
Apr 25, 2013	40.54	40.55	40.50	40.55	1,423,018	+0.04(+0.10%)
Apr 24, 2013	40.46	40.51	40.42	40.51	1,167,963	+0.05(+0.12%)
Apr 23, 2013	40.40	40.47	40.33	40.46	1,827,252	+0.13(+0.32%)
Apr 22, 2013	40.49	40.49	40.34	40.33	2,084,565	-0.13(-0.32%)
Apr 19, 2013	40.50	40.60	40.41	40.46	3,161,787	-0.03(-0.07%)
Apr 18, 2013	40.49	40.49	40.43	40.49	1,639,430	+0.02(+0.05%)
Apr 17, 2013	40.47	40.48	40.40	40.47	1,663,514	+0.01(+0.02%)
Apr 16, 2013	40.45	40.47	40.36	40.46	1,633,400	+0.12(+0.30%)
Apr 15, 2013	40.40	40.41	40.34	40.34	1,288,912	-0.06(-0.15%)
Apr 12, 2013	40.38	40.41	40.35	40.40	1,311,411	+0.00(+0.00%)
Apr 11, 2013	40.35	40.40	40.31	40.40	1,386,880	+0.08(+0.20%)
Apr 10, 2013	40.29	40.35	40.29	40.32	1,530,930	+0.02(+0.05%)
Apr 09, 2013	40.28	40.30	40.25	40.30	1,293,905	+0.03(+0.07%)
Apr 08, 2013	40.27	40.31	40.25	40.27	1,250,109	-0.03(-0.07%)
Apr 05, 2013	40.22	40.30	40.17	40.30	1,372,718	+0.02(+0.05%)
Apr 04, 2013	40.34	40.34	40.28	40.28	1,374,019	-0.03(-0.07%)
Apr 03, 2013	40.35	40.37	40.29	40.31	1,541,688	-0.05(-0.12%)
Apr 02, 2013	40.37	40.39	40.32	40.36	1,440,842	+0.05(+0.12%)
Apr 01, 2013	40.34	40.35	40.27	40.31	1,707,640	-0.21(-0.52%)
Mar 28, 2013	40.41	40.54	40.41	40.52	2,259,225	+0.13(+0.32%)
Mar 27, 2013	40.45	40.45	40.37	40.39	1,726,001	-0.08(-0.20%)
Mar 26, 2013	40.48	40.49	40.46	40.47	1,521,568	+0.01(+0.02%)
Mar 25, 2013	40.50	40.51	40.45	40.46	1,467,283	+0.00(+0.00%)
Mar 22, 2013	40.48	40.48	40.45	40.46	1,630,521	+0.02(+0.05%)
Mar 21, 2013	40.43	40.49	40.40	40.44	1,438,388	-0.01(-0.02%)
Mar 20, 2013	40.40	40.45	40.39	40.45	1,295,512	+0.08(+0.20%)
Mar 19, 2013	40.40	40.42	40.36	40.37	1,378,066	-0.01(-0.02%)
Mar 18, 2013	40.37	40.42	40.30	40.38	1,200,719	-0.02(-0.05%)
Mar 15, 2013	40.37	40.41	40.35	40.40	1,114,476	+0.03(+0.07%)
Mar 14, 2013	40.30	40.42	40.30	40.37	1,606,503	+0.05(+0.12%)
Mar 13, 2013	40.28	40.33	40.27	40.32	1,241,018	+0.05(+0.12%)
Mar 12, 2013	40.27	40.29	40.25	40.27	1,141,357	-0.01(-0.02%)
Mar 11, 2013	40.28	40.28	40.22	40.28	1,103,900	+0.04(+0.10%)
Mar 08, 2013	40.25	40.27	40.24	40.24	1,745,119	+0.00(+0.00%)
Mar 07, 2013	40.22	40.25	40.22	40.24	1,658,514	+0.01(+0.02%)
Mar 06, 2013	40.25	40.25	40.21	40.23	1,148,350	+0.01(+0.02%)
Mar 05, 2013	40.19	40.24	40.18	40.22	1,260,968	+0.07(+0.17%)
Mar 04, 2013	40.12	40.16	40.09	40.15	1,122,215	+0.03(+0.08%)
Mar 01, 2013	40.08	40.12	40.06	40.12	1,176,584	-0.05(-0.13%)
Feb 28, 2013	40.25	40.28	40.17	40.17	2,170,499	-0.08(-0.20%)
Feb 27, 2013	40.21	40.26	40.20	40.25	1,015,097	+0.04(+0.10%)
Feb 26, 2013	40.17	40.21	40.14	40.21	1,765,809	+0.09(+0.22%)
Feb 22, 2013	40.10	40.13	40.06	40.12	1,066,006	+0.03(+0.07%)
Feb 21, 2013	40.12	40.12	40.03	40.09	1,391,218	-0.00(-0.00%)
Feb 20, 2013	40.14	40.15	40.09	40.09	1,799,721	-0.04(-0.09%)
Feb 19, 2013	40.09	40.16	40.09	40.13	1,599,553	+0.01(+0.02%)
Feb 15, 2013	40.13	40.13	40.09	40.12	1,067,762	+0.02(+0.05%)
Feb 14, 2013	40.12	40.14	40.10	40.10	1,364,463	-0.01(-0.02%)
Feb 13, 2013	40.11	40.14	40.08	40.11	1,361,248	+0.01(+0.02%)
Feb 12, 2013	40.08	40.12	40.05	40.10	1,410,968	+0.05(+0.12%)
Feb 11, 2013	40.06	40.07	40.01	40.05	1,311,055	+0.00(+0.00%)
Feb 08, 2013	40.06	40.08	40.02	40.05	3,052,692	+0.00(+0.00%)
Feb 07, 2013	40.04	40.05	39.98	40.05	2,274,623	+0.02(+0.05%)
Feb 06, 2013	40.04	40.05	40.00	40.03	1,762,810	+0.07(+0.18%)
Feb 04, 2013	40.00	40.03	39.92	39.96	2,171,992	-0.05(-0.12%)
Feb 01, 2013	40.06	40.07	39.97	40.01	2,319,481	-0.14(-0.35%)
Jan 31, 2013	40.13	40.17	40.12	40.15	1,917,498	+0.00(+0.00%)
Jan 30, 2013	40.22	40.22	40.14	40.15	1,864,781	-0.07(-0.17%)
Jan 29, 2013	40.13	40.25	40.13	40.22	1,329,215	-0.02(-0.05%)
Jan 28, 2013	40.33	40.33	40.22	40.24	1,768,276	-0.08(-0.20%)
Jan 25, 2013	40.30	40.32	40.23	40.32	1,700,572	+0.06(+0.15%)
Jan 24, 2013	40.34	40.35	40.25	40.26	1,628,428	-0.07(-0.17%)
Jan 23, 2013	40.38	40.38	40.32	40.33	2,114,717	-0.02(-0.05%)
Jan 22, 2013	40.36	40.38	40.30	40.35	3,029,894	+0.00(+0.00%)
Jan 18, 2013	40.27	40.37	40.22	40.35	3,449,158	+0.14(+0.35%)
Jan 17, 2013	40.18	40.23	40.18	40.21	1,797,146	+0.06(+0.15%)
Jan 16, 2013	40.19	40.20	40.13	40.15	1,500,748	-0.04(-0.10%)
Jan 15, 2013	40.17	40.19	40.13	40.19	1,814,382	+0.03(+0.07%)
Jan 14, 2013	40.23	40.23	40.15	40.16	1,627,639	-0.05(-0.12%)
Jan 11, 2013	40.19	40.23	40.17	40.21	1,505,445	+0.05(+0.12%)
Jan 10, 2013	40.19	40.19	40.13	40.16	2,258,229	+0.02(+0.05%)
Jan 09, 2013	40.07	40.15	40.06	40.14	1,442,583	+0.11(+0.27%)
Jan 08, 2013	40.02	40.09	39.98	40.03	1,342,224	+0.03(+0.08%)
Jan 07, 2013	40.02	40.02	39.92	40.00	1,856,958	-0.02(-0.05%)
Jan 04, 2013	39.88	40.02	39.82	40.02	1,938,034	+0.18(+0.45%)
Jan 03, 2013	39.75	39.90	39.74	39.84	1,947,979	+0.10(+0.25%)
Jan 02, 2013	39.78	39.80	39.73	39.74	2,211,981	+0.12(+0.30%)
Dec 31, 2012	39.53	39.63	39.49	39.62	1,667,544	+0.11(+0.28%)
Dec 28, 2012	39.41	39.55	39.40	39.51	1,358,106	+0.10(+0.25%)
Dec 27, 2012	39.43	39.48	39.40	39.41	1,000,673	-0.02(-0.05%)
Dec 26, 2012	39.46	39.48	39.39	39.43	1,241,865	-0.23(-0.58%)
Dec 24, 2012	39.58	39.67	39.58	39.66	493,685	+0.01(+0.03%)
Dec 21, 2012	39.67	39.67	39.53	39.65	1,921,027	-0.08(-0.20%)
Dec 20, 2012	39.69	39.75	39.68	39.73	1,529,765	+0.02(+0.05%)
Dec 19, 2012	39.63	39.73	39.61	39.71	2,114,089	+0.09(+0.23%)
Dec 18, 2012	39.58	39.66	39.53	39.62	1,546,771	+0.09(+0.23%)
Dec 17, 2012	39.61	39.64	39.53	39.53	1,287,624	-0.05(-0.13%)
Dec 14, 2012	39.59	39.61	39.51	39.58	870,342	-0.02(-0.05%)
Dec 13, 2012	39.66	39.71	39.55	39.60	1,170,839	-0.09(-0.23%)
Dec 12, 2012	39.66	39.71	39.65	39.69	1,089,515	+0.06(+0.15%)
Dec 11, 2012	39.63	39.67	39.62	39.63	1,605,449	+0.01(+0.03%)
Dec 10, 2012	39.65	39.67	39.62	39.62	1,154,355	-0.03(-0.08%)
Dec 07, 2012	39.64	39.68	39.61	39.65	798,834	+0.02(+0.05%)
Dec 06, 2012	39.58	39.66	39.58	39.63	1,645,259	+0.01(+0.02%)
Dec 05, 2012	39.68	39.69	39.62	39.62	1,718,536	-0.02(-0.05%)
Dec 04, 2012	39.65	39.69	39.59	39.64	1,116,464	-0.28(-0.70%)
Nov 30, 2012	39.93	39.97	39.88	39.92	1,715,792	+0.01(+0.03%)
Nov 29, 2012	39.89	39.93	39.85	39.91	1,485,045	+0.05(+0.13%)
Nov 28, 2012	39.81	39.88	39.77	39.86	1,672,579	+0.04(+0.10%)
Nov 27, 2012	39.78	39.86	39.78	39.82	1,962,697	+0.07(+0.18%)
Nov 26, 2012	39.76	39.82	39.73	39.75	1,431,206	-0.01(-0.03%)
Nov 23, 2012	39.82	39.82	39.74	39.76	612,105	+0.07(+0.18%)
Nov 21, 2012	39.72	39.76	39.69	39.69	1,105,827	-0.01(-0.03%)
Nov 20, 2012	39.67	39.73	39.63	39.70	1,295,332	+0.02(+0.05%)
Nov 19, 2012	39.58	39.69	39.55	39.68	1,831,255	+0.17(+0.43%)
Nov 16, 2012	39.18	39.53	39.15	39.51	2,159,422	+0.36(+0.92%)
Nov 15, 2012	39.23	39.35	39.03	39.15	3,740,089	-0.14(-0.36%)
Nov 14, 2012	39.74	39.78	39.27	39.29	3,257,456	-0.45(-1.13%)
Nov 13, 2012	39.76	39.79	39.73	39.74	1,321,916	-0.06(-0.15%)
Nov 12, 2012	39.73	39.81	39.73	39.80	852,164	+0.09(+0.23%)
Nov 09, 2012	39.68	39.78	39.66	39.71	804,689	+0.03(+0.08%)
Nov 08, 2012	39.83	39.91	39.68	39.68	1,355,791	-0.15(-0.38%)
Nov 07, 2012	39.95	39.97	39.80	39.83	1,649,066	-0.15(-0.38%)
Nov 06, 2012	39.97	39.99	39.95	39.98	843,680	+0.03(+0.08%)
Nov 05, 2012	39.96	39.96	39.91	39.95	839,720	+0.01(+0.03%)
Nov 02, 2012	39.97	39.98	39.90	39.94	1,122,836	-0.03(-0.08%)
Nov 01, 2012	39.86	39.97	39.84	39.97	1,612,174	-0.09(-0.22%)
Oct 31, 2012	39.95	40.09	39.93	40.06	1,664,525	+0.13(+0.33%)
Oct 26, 2012	39.94	39.93	39.93	39.93	1,369,300	+0.01(+0.03%)
Oct 25, 2012	39.96	40.00	39.91	39.92	973,674	-0.02(-0.05%)
Oct 24, 2012	40.01	40.02	39.92	39.94	1,156,431	-0.06(-0.15%)
Oct 23, 2012	39.90	40.00	39.84	40.00	1,450,765	-0.11(-0.27%)
Oct 19, 2012	40.20	40.23	40.07	40.11	2,530,562	-0.11(-0.27%)
Oct 18, 2012	40.10	40.26	40.09	40.22	4,355,063	+0.09(+0.22%)
Oct 17, 2012	40.09	40.17	40.06	40.13	780,484	+0.03(+0.07%)
Oct 16, 2012	40.05	40.10	40.05	40.10	1,465,066	+0.05(+0.12%)
Oct 15, 2012	40.08	40.08	39.96	40.05	1,042,061	+0.01(+0.02%)
Oct 12, 2012	40.07	40.08	40.01	40.04	674,096	-0.03(-0.07%)
Oct 11, 2012	39.98	40.09	39.95	40.07	2,124,691	+0.13(+0.33%)
Oct 10, 2012	39.89	39.94	39.86	39.94	915,303	+0.08(+0.20%)
Oct 09, 2012	39.97	39.98	39.85	39.86	1,771,381	-0.09(-0.23%)
Oct 08, 2012	39.97	39.99	39.93	39.95	676,831	-0.02(-0.04%)
Oct 05, 2012	39.97	40.00	39.93	39.97	1,129,036	+0.07(+0.18%)
Oct 04, 2012	39.86	39.90	39.80	39.90	1,393,848	+0.08(+0.20%)
Oct 03, 2012	39.77	39.82	39.75	39.82	778,774	+0.03(+0.08%)
Oct 02, 2012	39.73	39.79	39.68	39.79	1,031,236	+0.03(+0.08%)
Oct 01, 2012	39.67	39.77	39.62	39.76	1,876,891	-0.10(-0.25%)
Sep 28, 2012	39.88	39.90	39.82	39.86	1,045,126	-0.03(-0.08%)
Sep 27, 2012	39.88	39.93	39.87	39.89	1,273,521	+0.04(+0.10%)
Sep 26, 2012	39.85	39.85	39.70	39.85	1,777,638	+0.00(+0.00%)
Sep 25, 2012	39.82	39.89	39.77	39.85	2,231,298	+0.08(+0.20%)
Sep 24, 2012	39.95	39.95	39.77	39.77	1,657,804	-0.17(-0.43%)
Sep 21, 2012	39.98	40.02	39.90	39.94	1,157,308	-0.03(-0.08%)
Sep 20, 2012	39.95	39.97	39.90	39.97	918,183	+0.01(+0.03%)
Sep 19, 2012	39.99	40.02	39.95	39.96	1,216,204	+0.00(+0.00%)
Sep 18, 2012	39.92	39.97	39.90	39.96	1,394,244	+0.06(+0.15%)
Sep 17, 2012	40.00	40.03	39.90	39.90	1,082,656	-0.06(-0.15%)
Sep 14, 2012	40.00	40.04	39.96	39.96	1,324,815	+0.02(+0.05%)
Sep 13, 2012	39.83	40.00	39.83	39.94	1,627,639	+0.03(+0.08%)
Sep 12, 2012	39.83	39.92	39.79	39.91	1,256,358	+0.12(+0.30%)
Sep 11, 2012	39.85	39.88	39.76	39.79	1,560,824	-0.02(-0.05%)
Sep 10, 2012	39.84	39.84	39.80	39.81	1,012,475	-0.03(-0.08%)
Sep 07, 2012	39.71	39.84	39.71	39.84	1,354,798	+0.13(+0.33%)
Sep 06, 2012	39.69	39.74	39.65	39.71	1,521,023	+0.09(+0.23%)
Sep 05, 2012	39.60	39.64	39.58	39.62	1,046,587	+0.05(+0.13%)
Sep 04, 2012	39.63	39.63	39.52	39.57	1,350,023	-0.21(-0.53%)
Aug 31, 2012	39.79	39.81	39.72	39.78	1,068,646	+0.04(+0.10%)
Aug 30, 2012	39.70	39.74	39.66	39.74	1,276,589	+0.00(+0.00%)
Aug 29, 2012	39.66	39.74	39.64	39.74	983,514	+0.12(+0.30%)
Aug 27, 2012	39.60	39.66	39.57	39.62	1,666,067	+0.05(+0.13%)
Aug 24, 2012	39.55	39.59	39.51	39.57	1,326,674	+0.02(+0.05%)
Aug 23, 2012	39.55	39.57	39.51	39.55	850,882	+0.01(+0.03%)
Aug 22, 2012	39.47	39.54	39.45	39.54	1,351,795	+0.00(+0.00%)
Aug 21, 2012	39.56	39.60	39.53	39.54	1,402,140	+0.01(+0.03%)
Aug 20, 2012	39.58	39.58	39.50	39.53	737,470	-0.04(-0.10%)
Aug 17, 2012	39.53	39.57	39.50	39.57	826,693	+0.07(+0.18%)
Aug 16, 2012	39.48	39.53	39.45	39.50	1,178,271	+0.01(+0.03%)
Aug 15, 2012	39.44	39.52	39.43	39.49	1,155,941	+0.01(+0.03%)
Aug 14, 2012	39.55	39.55	39.42	39.48	1,174,345	+0.00(+0.00%)
Aug 13, 2012	39.55	39.58	39.45	39.48	862,020	-0.05(-0.13%)
Aug 10, 2012	39.53	39.55	39.51	39.53	684,558	-0.02(-0.05%)
Aug 09, 2012	39.49	39.55	39.46	39.55	1,128,814	+0.08(+0.20%)
Aug 08, 2012	39.42	39.49	39.40	39.47	980,579	+0.03(+0.09%)
Aug 07, 2012	39.42	39.45	39.40	39.44	926,498	+0.06(+0.14%)
Aug 06, 2012	39.29	39.42	39.29	39.38	1,071,257	+0.04(+0.10%)
Aug 03, 2012	39.30	39.36	39.23	39.34	1,721,026	+0.12(+0.31%)
Aug 02, 2012	39.16	39.22	39.08	39.22	945,117	+0.11(+0.28%)
Aug 01, 2012	39.25	39.30	39.09	39.11	1,598,192	-0.30(-0.76%)
Jul 31, 2012	39.41	39.47	39.40	39.41	1,346,761	-0.02(-0.05%)
Jul 30, 2012	39.42	39.47	39.38	39.43	1,483,315	+0.04(+0.10%)
Jul 27, 2012	39.32	39.43	39.27	39.39	1,288,032	+0.11(+0.28%)
Jul 26, 2012	39.24	39.33	39.21	39.28	1,534,840	+0.12(+0.31%)
Jul 25, 2012	39.20	39.21	39.11	39.16	916,060	+0.01(+0.03%)
Jul 24, 2012	39.35	39.35	39.06	39.15	1,537,345	-0.17(-0.43%)
Jul 23, 2012	39.31	39.32	39.15	39.32	2,045,400	-0.09(-0.23%)
Jul 20, 2012	39.40	39.44	39.36	39.41	1,736,112	+0.01(+0.03%)
Jul 19, 2012	39.45	39.49	39.38	39.40	2,013,339	+0.03(+0.08%)
Jul 18, 2012	39.35	39.46	39.32	39.37	1,568,187	+0.05(+0.13%)
Jul 17, 2012	39.39	39.39	39.27	39.32	1,422,103	+0.00(+0.00%)
Jul 16, 2012	39.20	39.38	39.20	39.32	3,080,801	+0.12(+0.31%)
Jul 13, 2012	39.15	39.29	39.12	39.20	1,874,035	+0.10(+0.26%)
Jul 12, 2012	39.07	39.15	39.00	39.10	1,205,100	-0.02(-0.05%)
Jul 11, 2012	39.10	39.14	39.00	39.12	1,258,910	+0.07(+0.18%)
Jul 10, 2012	39.17	39.19	38.97	39.05	1,352,757	-0.06(-0.15%)
Jul 09, 2012	39.06	39.17	39.06	39.11	1,525,107	-0.07(-0.18%)
Jul 06, 2012	38.98	39.20	38.98	39.18	1,930,662	+0.03(+0.08%)
Jul 05, 2012	39.13	39.16	38.99	39.15	2,241,404	+0.05(+0.13%)
Jul 03, 2012	39.00	39.10	38.98	39.10	1,250,787	+0.13(+0.33%)
Jul 02, 2012	38.89	38.99	38.78	38.97	2,097,377	-0.06(-0.15%)
Jun 29, 2012	39.18	39.20	38.94	39.03	1,711,711	+0.03(+0.08%)
Jun 28, 2012	38.82	39.01	38.76	39.00	2,168,329	+0.12(+0.31%)
Jun 27, 2012	38.82	38.92	38.73	38.88	3,264,119	+0.08(+0.21%)
Jun 26, 2012	38.75	38.81	38.71	38.80	2,472,303	+0.07(+0.18%)
Jun 25, 2012	38.62	38.74	38.62	38.73	1,903,808	+0.04(+0.10%)
Jun 22, 2012	38.69	38.73	38.66	38.69	1,642,823	+0.09(+0.23%)
Jun 21, 2012	38.75	38.80	38.58	38.60	2,429,346	-0.13(-0.34%)
Jun 20, 2012	38.68	38.80	38.65	38.73	1,891,013	+0.08(+0.21%)
Jun 19, 2012	38.65	38.70	38.59	38.65	3,538,387	+0.09(+0.23%)
Jun 18, 2012	38.50	38.59	38.46	38.56	2,671,228	+0.09(+0.23%)
Jun 15, 2012	38.48	38.53	38.39	38.47	871,232	+0.04(+0.12%)
Jun 14, 2012	38.36	38.45	38.30	38.43	1,269,001	+0.10(+0.26%)
Jun 13, 2012	38.23	38.38	38.15	38.33	1,359,578	+0.04(+0.10%)
Jun 12, 2012	38.23	38.36	38.13	38.29	1,334,108	+0.14(+0.38%)
Jun 11, 2012	38.45	38.47	38.12	38.15	1,219,239	-0.15(-0.40%)
Jun 08, 2012	38.12	38.30	38.12	38.30	2,007,266	+0.06(+0.16%)
Jun 07, 2012	38.34	38.40	38.20	38.24	2,754,399	-0.02(-0.05%)
Jun 06, 2012	38.22	38.33	38.16	38.26	3,116,934	+0.18(+0.47%)
Jun 05, 2012	37.90	38.15	37.90	38.08	2,397,480	+0.15(+0.40%)
Jun 04, 2012	37.80	37.95	37.73	37.93	2,665,785	+0.07(+0.18%)