CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	51.03	51.03	50.46	50.64	6,682,865	-0.32(-0.62%)
Aug 29, 2013	50.61	51.22	50.55	50.95	5,804,708	+0.25(+0.48%)
Aug 28, 2013	50.40	50.87	50.31	50.71	4,046,712	+0.27(+0.54%)
Aug 27, 2013	50.73	51.00	50.40	50.44	7,945,312	-0.83(-1.63%)
Aug 26, 2013	51.45	51.73	51.24	51.27	4,756,509	-0.11(-0.21%)
Aug 23, 2013	51.45	51.52	51.13	51.38	3,191,734	+0.01(+0.02%)
Aug 22, 2013	50.93	51.55	50.80	51.37	6,596,026	+0.51(+1.00%)
Aug 21, 2013	51.16	51.30	50.69	50.86	5,979,658	-0.44(-0.86%)
Aug 20, 2013	50.96	51.45	50.96	51.30	3,957,362	+0.52(+1.02%)
Aug 19, 2013	50.97	51.23	50.78	50.78	3,798,802	-0.22(-0.43%)
Aug 16, 2013	51.02	51.41	51.00	51.00	7,352,134	-0.18(-0.36%)
Aug 15, 2013	51.72	51.77	51.01	51.18	17,536,920	-0.91(-1.75%)
Aug 14, 2013	52.45	52.57	52.07	52.10	7,267,177	-0.58(-1.10%)
Aug 13, 2013	52.67	52.77	52.26	52.67	4,296,410	+0.00(+0.00%)
Aug 12, 2013	52.46	52.84	52.41	52.67	3,985,582	-0.07(-0.13%)
Aug 09, 2013	52.90	53.06	52.58	52.74	3,557,408	-0.11(-0.22%)
Aug 08, 2013	52.76	53.01	52.51	52.86	3,440,006	+0.35(+0.67%)
Aug 07, 2013	52.69	52.82	52.37	52.51	4,054,316	-0.47(-0.88%)
Aug 06, 2013	53.09	53.21	52.66	52.97	3,610,012	-0.22(-0.41%)
Aug 05, 2013	53.21	53.27	53.07	53.19	2,081,448	-0.11(-0.21%)
Aug 02, 2013	52.84	53.33	52.81	53.31	4,258,789	+0.38(+0.71%)
Aug 01, 2013	52.55	53.02	52.48	52.93	4,704,678	+0.81(+1.55%)
Jul 31, 2013	52.03	52.50	52.03	52.12	5,979,124	+0.27(+0.52%)
Jul 30, 2013	52.19	52.19	51.79	51.85	3,756,647	-0.13(-0.25%)
Jul 29, 2013	52.17	52.28	51.88	51.98	4,881,210	-0.27(-0.52%)
Jul 26, 2013	51.92	52.29	51.74	52.25	3,447,380	+0.17(+0.32%)
Jul 25, 2013	51.97	52.10	51.76	52.09	4,238,323	+0.07(+0.13%)
Jul 24, 2013	52.44	52.49	51.90	52.02	4,387,968	-0.18(-0.34%)
Jul 23, 2013	52.34	52.45	52.12	52.19	4,377,413	-0.07(-0.13%)
Jul 22, 2013	52.32	52.30	52.06	52.26	4,740,384	-0.04(-0.07%)
Jul 19, 2013	52.31	52.46	52.16	52.30	6,349,984	-0.04(-0.08%)
Jul 18, 2013	52.13	52.51	52.13	52.34	3,585,802	+0.30(+0.57%)
Jul 17, 2013	52.14	52.17	51.95	52.04	4,787,821	+0.03(+0.05%)
Jul 16, 2013	52.31	52.38	51.82	52.02	5,461,155	-0.28(-0.54%)
Jul 15, 2013	52.59	52.59	52.28	52.30	4,110,137	-0.13(-0.25%)
Jul 12, 2013	52.13	52.46	52.10	52.43	5,097,919	+0.25(+0.47%)
Jul 11, 2013	52.00	52.23	51.88	52.18	8,157,979	+0.74(+1.43%)
Jul 10, 2013	51.33	51.53	51.12	51.45	11,168,751	+0.05(+0.10%)
Jul 09, 2013	51.47	51.55	51.23	51.39	7,229,695	+0.20(+0.39%)
Jul 08, 2013	51.05	51.28	50.97	51.19	15,055,443	+0.47(+0.93%)
Jul 05, 2013	50.59	50.75	50.17	50.72	7,251,608	+0.54(+1.08%)
Jul 03, 2013	49.68	50.48	49.60	50.17	2,984,867	+0.23(+0.46%)
Jul 02, 2013	49.80	50.28	49.74	49.94	3,452,343	+0.09(+0.18%)
Jul 01, 2013	49.83	50.21	49.73	49.86	11,032,570	+0.34(+0.69%)
Jun 28, 2013	49.25	49.80	49.21	49.51	9,111,481	+0.18(+0.36%)
Jun 27, 2013	49.17	49.54	49.16	49.34	4,497,610	+0.42(+0.86%)
Jun 26, 2013	48.70	49.03	48.69	48.92	7,053,850	+0.61(+1.25%)
Jun 25, 2013	48.32	48.48	48.04	48.31	5,014,170	+0.43(+0.90%)
Jun 24, 2013	47.83	48.23	47.37	47.88	7,978,921	-0.44(-0.92%)
Jun 21, 2013	48.59	48.65	47.82	48.32	13,603,584	+0.10(+0.20%)
Jun 20, 2013	49.01	49.08	48.09	48.23	14,790,022	-1.30(-2.62%)
Jun 19, 2013	50.13	50.21	49.51	49.52	10,014,658	-0.57(-1.14%)
Jun 18, 2013	49.62	50.17	49.62	50.09	5,324,810	+0.51(+1.02%)
Jun 17, 2013	49.58	49.89	49.29	49.58	5,344,163	+0.27(+0.55%)
Jun 14, 2013	49.40	49.63	49.17	49.31	7,699,834	-0.16(-0.32%)
Jun 13, 2013	48.55	49.55	48.48	49.47	7,218,063	+0.91(+1.87%)
Jun 12, 2013	49.43	49.49	48.49	48.56	6,064,062	-0.54(-1.10%)
Jun 11, 2013	49.06	49.55	48.94	49.10	6,615,523	-0.49(-0.99%)
Jun 10, 2013	49.94	49.94	49.51	49.59	6,827,071	-0.15(-0.30%)
Jun 07, 2013	49.14	49.76	49.03	49.74	5,434,581	+0.89(+1.83%)
Jun 06, 2013	48.38	48.85	48.06	48.85	8,484,447	+0.51(+1.05%)
Jun 05, 2013	48.94	49.08	48.24	48.34	13,833,335	-0.81(-1.66%)
Jun 04, 2013	49.38	49.68	48.80	49.15	9,212,261	-0.18(-0.35%)
Jun 03, 2013	49.24	49.36	48.68	49.33	9,026,934	+0.22(+0.45%)
May 31, 2013	49.57	49.98	49.08	49.11	9,448,975	-0.56(-1.13%)
May 30, 2013	49.85	50.08	49.63	49.67	4,242,456	+0.00(+0.00%)
May 29, 2013	49.95	49.95	49.47	49.67	5,150,096	-0.52(-1.03%)
May 28, 2013	50.29	50.53	49.97	50.19	7,428,739	+0.48(+0.97%)
May 24, 2013	49.57	49.73	49.25	49.71	5,908,861	-0.15(-0.30%)
May 23, 2013	49.41	49.94	49.34	49.85	6,260,988	-0.10(-0.21%)
May 22, 2013	50.48	50.83	49.73	49.96	10,499,898	-0.48(-0.95%)
May 21, 2013	50.38	50.63	50.20	50.44	4,387,766	+0.23(+0.45%)
May 20, 2013	50.25	50.41	50.11	50.21	5,523,481	-0.15(-0.30%)
May 17, 2013	50.01	50.40	49.99	50.36	6,525,641	+0.48(+0.96%)
May 16, 2013	50.34	50.49	49.80	49.88	6,827,389	-0.59(-1.16%)
May 15, 2013	50.13	50.50	50.13	50.47	5,433,991	+0.78(+1.57%)
May 13, 2013	49.63	49.71	49.43	49.69	2,579,275	+0.01(+0.02%)
May 10, 2013	49.34	49.68	49.34	49.68	3,389,758	+0.39(+0.78%)
May 09, 2013	49.29	49.51	49.13	49.29	7,598,246	+0.09(+0.18%)
May 08, 2013	49.15	49.22	48.97	49.21	3,881,488	+0.03(+0.07%)
May 07, 2013	48.90	49.17	48.66	49.17	5,277,546	+0.41(+0.84%)
May 06, 2013	48.62	48.85	48.52	48.76	3,651,514	+0.16(+0.32%)
May 03, 2013	48.39	48.73	48.00	48.60	7,437,886	+0.60(+1.26%)
May 02, 2013	47.56	48.03	47.56	48.00	3,460,907	+0.46(+0.98%)
May 01, 2013	47.71	47.91	47.48	47.54	4,880,983	-0.25(-0.53%)
Apr 30, 2013	47.68	47.81	47.57	47.79	4,397,377	+0.13(+0.28%)
Apr 29, 2013	47.70	47.84	47.50	47.66	3,608,393	+0.17(+0.35%)
Apr 26, 2013	47.65	47.70	47.46	47.49	2,826,023	-0.21(-0.44%)
Apr 25, 2013	47.39	47.86	47.39	47.70	7,776,398	+0.40(+0.85%)
Apr 24, 2013	47.46	47.62	47.18	47.30	3,335,665	+0.03(+0.07%)
Apr 23, 2013	47.14	47.34	46.77	47.26	6,101,188	+0.47(+1.01%)
Apr 22, 2013	46.62	46.87	46.27	46.79	5,212,334	+0.20(+0.43%)
Apr 19, 2013	46.02	46.63	46.00	46.59	7,324,933	+0.55(+1.20%)
Apr 18, 2013	46.63	46.65	45.79	46.04	10,002,214	-0.51(-1.09%)
Apr 17, 2013	46.77	46.80	46.29	46.55	10,250,662	-0.48(-1.02%)
Apr 16, 2013	46.71	47.03	46.56	47.03	7,657,712	+0.67(+1.43%)
Apr 15, 2013	47.36	47.48	46.36	46.36	10,369,002	-1.25(-2.63%)
Apr 12, 2013	47.26	47.61	47.22	47.61	8,901,494	+0.25(+0.54%)
Apr 11, 2013	47.01	47.58	47.01	47.36	7,160,815	+0.39(+0.84%)
Apr 10, 2013	46.58	47.03	46.49	46.97	5,723,388	+0.54(+1.17%)
Apr 09, 2013	46.60	46.62	46.21	46.42	6,075,068	-0.12(-0.26%)
Apr 08, 2013	46.19	46.55	45.98	46.55	5,110,009	+0.52(+1.14%)
Apr 05, 2013	45.71	46.09	45.46	46.02	4,669,808	-0.23(-0.49%)
Apr 04, 2013	45.94	46.32	45.93	46.25	5,069,514	+0.26(+0.57%)
Apr 03, 2013	46.51	46.53	45.83	45.99	7,821,684	-0.43(-0.92%)
Apr 02, 2013	46.18	46.52	46.18	46.42	5,255,215	+0.39(+0.84%)
Apr 01, 2013	46.37	46.49	45.97	46.03	6,827,505	-0.35(-0.75%)
Mar 28, 2013	46.23	46.42	46.15	46.38	4,342,968	+0.17(+0.36%)
Mar 27, 2013	46.00	46.26	45.84	46.21	3,855,081	+0.02(+0.04%)
Mar 26, 2013	46.04	46.21	45.97	46.20	3,773,303	+0.23(+0.50%)
Mar 25, 2013	46.15	46.34	45.75	45.97	5,198,049	-0.08(-0.17%)
Mar 22, 2013	45.73	46.07	45.71	46.05	7,898,438	+0.56(+1.23%)
Mar 21, 2013	45.63	45.77	45.34	45.49	5,929,998	-0.39(-0.84%)
Mar 20, 2013	45.64	45.98	45.64	45.87	4,705,309	+0.53(+1.16%)
Mar 19, 2013	45.84	45.84	45.04	45.35	7,142,483	-0.32(-0.71%)
Mar 18, 2013	45.61	45.86	45.44	45.67	5,957,128	-0.35(-0.76%)
Mar 15, 2013	46.12	46.19	45.93	46.02	6,912,267	-0.18(-0.38%)
Mar 14, 2013	46.22	46.25	46.03	46.20	4,251,221	+0.05(+0.11%)
Mar 13, 2013	45.91	46.17	45.84	46.15	4,397,165	+0.25(+0.55%)
Mar 12, 2013	45.98	46.06	45.74	45.89	4,269,263	-0.13(-0.28%)
Mar 11, 2013	45.87	46.06	45.81	46.02	3,676,009	+0.11(+0.25%)
Mar 08, 2013	45.68	45.98	45.50	45.91	4,633,741	+0.48(+1.06%)
Mar 07, 2013	45.38	45.46	45.30	45.43	3,831,733	+0.08(+0.17%)
Mar 06, 2013	45.48	45.64	45.30	45.35	4,041,639	-0.03(-0.08%)
Mar 05, 2013	45.13	45.45	45.08	45.39	7,156,739	+0.45(+1.01%)
Mar 04, 2013	44.35	44.93	44.35	44.93	8,090,646	+0.39(+0.88%)
Mar 01, 2013	44.01	44.54	43.92	44.54	5,194,024	+0.10(+0.24%)
Feb 28, 2013	44.28	44.57	44.19	44.44	6,676,831	+0.22(+0.49%)
Feb 27, 2013	43.64	44.36	43.54	44.22	5,846,874	+0.66(+1.52%)
Feb 26, 2013	43.31	43.63	43.17	43.55	9,022,914	+0.43(+0.99%)
Feb 25, 2013	44.06	44.10	43.10	43.13	6,102,282	-0.68(-1.55%)
Feb 22, 2013	43.75	43.83	43.47	43.81	6,120,761	+0.24(+0.56%)
Feb 21, 2013	43.83	43.87	43.41	43.56	10,031,935	-0.37(-0.83%)
Feb 20, 2013	44.60	44.70	43.92	43.93	8,008,554	-0.68(-1.53%)
Feb 19, 2013	44.47	44.65	44.40	44.61	8,091,952	+0.17(+0.37%)
Feb 15, 2013	44.43	44.65	44.21	44.44	14,085,010	+0.05(+0.12%)
Feb 14, 2013	44.22	44.48	44.20	44.39	5,372,587	+0.02(+0.04%)
Feb 13, 2013	44.55	44.66	44.24	44.38	6,684,666	+0.10(+0.22%)
Feb 12, 2013	44.11	44.36	44.10	44.28	5,232,186	+0.17(+0.40%)
Feb 11, 2013	44.29	44.29	44.02	44.10	2,735,342	-0.15(-0.34%)
Feb 08, 2013	44.02	44.28	43.95	44.25	3,353,611	+0.34(+0.77%)
Feb 07, 2013	44.03	44.07	43.48	43.91	5,920,217	-0.10(-0.22%)
Feb 06, 2013	43.96	44.14	43.80	44.01	5,806,768	+0.56(+1.29%)
Feb 04, 2013	43.74	43.89	43.43	43.45	4,708,995	-0.54(-1.23%)
Feb 01, 2013	44.03	44.16	43.90	43.99	5,907,543	+0.25(+0.58%)
Jan 31, 2013	43.85	43.98	43.66	43.74	6,676,445	-0.21(-0.48%)
Jan 30, 2013	44.19	44.21	43.90	43.95	4,689,832	-0.08(-0.18%)
Jan 29, 2013	44.14	44.16	43.78	44.03	7,193,371	-0.17(-0.39%)
Jan 28, 2013	44.47	44.48	44.14	44.20	5,994,653	-0.21(-0.47%)
Jan 25, 2013	44.03	44.43	44.02	44.41	6,513,149	+0.46(+1.05%)
Jan 24, 2013	43.76	44.19	43.76	43.95	4,876,630	+0.33(+0.76%)
Jan 23, 2013	43.50	43.66	43.38	43.62	2,999,620	+0.03(+0.08%)
Jan 22, 2013	43.43	43.61	43.35	43.58	5,222,459	+0.11(+0.26%)
Jan 18, 2013	43.50	43.52	43.22	43.47	6,033,208	+0.05(+0.12%)
Jan 17, 2013	43.18	43.53	43.17	43.42	5,313,266	+0.45(+1.06%)
Jan 16, 2013	42.98	43.03	42.84	42.96	4,287,921	-0.10(-0.22%)
Jan 15, 2013	42.61	43.09	42.55	43.06	9,889,242	+0.31(+0.73%)
Jan 14, 2013	42.76	42.87	42.58	42.74	6,162,655	+0.10(+0.25%)
Jan 11, 2013	42.60	42.71	42.49	42.64	3,862,416	+0.03(+0.08%)
Jan 10, 2013	42.60	42.65	42.33	42.60	5,885,830	+0.24(+0.58%)
Jan 09, 2013	42.34	42.58	42.31	42.36	4,200,791	+0.07(+0.17%)
Jan 08, 2013	42.28	42.37	42.00	42.29	4,441,719	-0.12(-0.29%)
Jan 07, 2013	42.41	42.46	42.19	42.41	4,084,625	-0.10(-0.24%)
Jan 04, 2013	42.44	42.57	42.32	42.52	5,716,488	+0.16(+0.37%)
Jan 03, 2013	42.37	42.61	42.25	42.36	6,432,627	+0.10(+0.25%)
Jan 02, 2013	42.19	42.29	41.94	42.25	11,390,600	+0.86(+2.09%)
Dec 31, 2012	40.46	41.42	40.40	41.39	14,293,160	+0.81(+2.00%)
Dec 28, 2012	40.71	40.95	40.53	40.58	17,634,106	-0.33(-0.81%)
Dec 27, 2012	40.93	41.04	40.34	40.91	5,835,588	+0.05(+0.13%)
Dec 26, 2012	41.36	41.36	40.71	40.86	5,110,714	-0.43(-1.04%)
Dec 24, 2012	41.14	41.33	40.93	41.29	2,938,185	+0.03(+0.08%)
Dec 21, 2012	41.02	41.30	40.96	41.25	10,014,693	-0.37(-0.89%)
Dec 20, 2012	41.50	41.64	41.32	41.62	4,833,514	+0.09(+0.21%)
Dec 19, 2012	41.93	41.96	41.52	41.53	5,284,277	-0.29(-0.70%)
Dec 18, 2012	41.47	41.95	41.40	41.83	13,651,089	+0.49(+1.17%)
Dec 17, 2012	40.68	41.37	40.66	41.34	6,303,471	+0.73(+1.79%)
Dec 14, 2012	40.67	40.80	40.56	40.62	5,842,788	-0.17(-0.43%)
Dec 13, 2012	41.04	41.27	40.69	40.79	4,193,590	-0.27(-0.65%)
Dec 12, 2012	41.19	41.32	40.98	41.06	5,643,167	+0.05(+0.13%)
Dec 11, 2012	41.11	41.17	40.86	41.01	6,284,799	+0.13(+0.32%)
Dec 10, 2012	41.01	41.13	40.85	40.88	9,044,302	-0.23(-0.57%)
Dec 07, 2012	41.22	41.22	40.89	41.11	8,260,628	+0.16(+0.38%)
Dec 06, 2012	40.71	41.01	40.64	40.95	4,386,893	+0.26(+0.64%)
Dec 05, 2012	40.95	40.95	40.40	40.69	7,553,702	-0.12(-0.30%)
Dec 04, 2012	40.93	40.98	40.62	40.82	6,551,559	-0.39(-0.95%)
Nov 30, 2012	41.05	41.27	40.94	41.21	6,313,381	+0.03(+0.08%)
Nov 29, 2012	41.14	41.30	40.96	41.17	4,505,148	+0.11(+0.27%)
Nov 28, 2012	40.46	41.08	40.25	41.06	13,597,836	+0.53(+1.30%)
Nov 27, 2012	40.69	40.85	40.50	40.53	4,928,389	-0.16(-0.40%)
Nov 26, 2012	40.73	40.78	40.49	40.69	8,612,234	-0.19(-0.47%)
Nov 23, 2012	40.52	40.88	40.52	40.88	2,179,724	+0.54(+1.33%)
Nov 21, 2012	40.20	40.42	40.15	40.35	6,868,758	+0.14(+0.34%)
Nov 20, 2012	39.99	40.35	39.89	40.21	5,925,604	+0.20(+0.50%)
Nov 19, 2012	39.63	40.01	39.61	40.01	8,435,069	+0.84(+2.14%)
Nov 16, 2012	38.91	39.23	38.72	39.17	12,686,354	+0.26(+0.67%)
Nov 15, 2012	38.90	39.15	38.74	38.91	7,728,873	-0.03(-0.07%)
Nov 14, 2012	39.70	39.72	38.83	38.93	12,810,275	-0.59(-1.49%)
Nov 13, 2012	39.31	39.87	39.26	39.52	3,809,510	+0.11(+0.29%)
Nov 12, 2012	39.53	39.60	39.32	39.41	4,059,893	+0.03(+0.09%)
Nov 09, 2012	39.25	39.72	39.18	39.38	8,513,443	-0.19(-0.48%)
Nov 08, 2012	40.23	40.36	39.56	39.57	7,460,241	-0.65(-1.62%)
Nov 07, 2012	40.40	40.54	39.90	40.22	8,056,649	-0.48(-1.17%)
Nov 06, 2012	40.55	40.79	40.47	40.69	5,481,323	+0.22(+0.54%)
Nov 05, 2012	40.33	40.54	40.16	40.48	7,284,394	+0.10(+0.26%)
Nov 02, 2012	40.84	40.96	40.35	40.37	7,021,142	-0.03(-0.06%)
Nov 01, 2012	40.10	40.48	40.03	40.40	5,916,631	+0.46(+1.15%)
Oct 31, 2012	40.16	40.24	39.63	39.94	10,563,563	+0.13(+0.33%)
Oct 26, 2012	39.80	39.81	39.81	39.81	4,370,121	+0.13(+0.33%)
Oct 25, 2012	39.99	40.15	39.51	39.68	3,455,141	-0.10(-0.24%)
Oct 24, 2012	40.16	40.16	39.71	39.77	3,161,415	-0.16(-0.39%)
Oct 23, 2012	39.84	40.05	39.59	39.93	5,395,009	-0.45(-1.12%)
Oct 19, 2012	40.96	40.99	40.23	40.38	8,591,395	-0.74(-1.79%)
Oct 18, 2012	41.08	41.33	40.93	41.12	5,161,342	+0.03(+0.06%)
Oct 17, 2012	40.97	41.21	40.88	41.09	5,745,743	+0.23(+0.57%)
Oct 16, 2012	40.65	40.90	40.65	40.86	4,421,552	+0.36(+0.90%)
Oct 15, 2012	40.26	40.55	40.03	40.49	3,993,503	+0.40(+0.99%)
Oct 12, 2012	40.12	40.33	40.00	40.10	6,596,232	-0.01(-0.02%)
Oct 11, 2012	40.58	40.58	40.00	40.10	6,702,772	-0.18(-0.45%)
Oct 10, 2012	40.58	40.67	40.22	40.29	6,260,571	-0.25(-0.62%)
Oct 09, 2012	41.16	41.16	40.52	40.54	6,677,463	-0.66(-1.60%)
Oct 08, 2012	41.09	41.31	41.07	41.20	3,156,662	-0.08(-0.19%)
Oct 05, 2012	41.43	41.58	41.16	41.27	5,797,606	+0.12(+0.29%)
Oct 04, 2012	40.99	41.24	40.93	41.15	6,244,409	+0.37(+0.91%)
Oct 03, 2012	40.62	40.92	40.47	40.78	4,556,627	+0.32(+0.79%)
Oct 02, 2012	40.68	40.75	40.30	40.46	4,794,870	-0.08(-0.19%)
Oct 01, 2012	40.67	41.01	40.47	40.54	3,100,044	-0.03(-0.06%)
Sep 28, 2012	40.48	40.74	40.26	40.56	4,202,257	-0.17(-0.43%)
Sep 27, 2012	40.49	40.89	40.41	40.74	3,341,380	+0.41(+1.01%)
Sep 26, 2012	40.58	40.67	40.18	40.33	4,056,708	-0.28(-0.68%)
Sep 25, 2012	41.22	41.37	40.60	40.61	3,409,168	-0.48(-1.17%)
Sep 24, 2012	41.07	41.19	40.96	41.09	3,101,097	-0.12(-0.28%)
Sep 21, 2012	41.41	41.47	41.15	41.21	5,431,652	-0.03(-0.07%)
Sep 20, 2012	41.08	41.24	40.92	41.23	4,090,683	-0.05(-0.13%)
Sep 19, 2012	40.99	41.41	40.92	41.29	6,915,860	+0.42(+1.04%)
Sep 18, 2012	40.93	40.98	40.79	40.86	3,782,430	-0.20(-0.48%)
Sep 17, 2012	41.18	41.18	40.94	41.06	3,138,239	-0.16(-0.38%)
Sep 14, 2012	41.16	41.48	41.11	41.22	6,057,844	+0.16(+0.40%)
Sep 13, 2012	40.52	41.15	40.41	41.05	6,778,529	+0.52(+1.28%)
Sep 12, 2012	40.49	40.60	40.34	40.53	5,700,872	+0.20(+0.49%)
Sep 11, 2012	40.36	40.47	40.28	40.34	3,579,219	-0.02(-0.04%)
Sep 10, 2012	40.41	40.59	40.33	40.35	3,404,076	-0.06(-0.15%)
Sep 07, 2012	40.32	40.46	40.26	40.41	5,516,729	+0.22(+0.55%)
Sep 06, 2012	39.56	40.22	39.54	40.19	6,232,525	+0.88(+2.23%)
Sep 05, 2012	39.31	39.47	39.20	39.32	7,180,493	+0.06(+0.15%)