US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.58	17.70	17.55	17.64	9,652	+0.11(+0.65%)
Aug 30, 2012	17.49	17.53	17.49	17.53	455	-0.06(-0.32%)
Aug 29, 2012	17.61	17.61	17.54	17.59	4,280	+0.22(+1.26%)
Aug 27, 2012	17.46	17.47	17.37	17.37	995	-0.06(-0.33%)
Aug 24, 2012	17.26	17.46	17.26	17.42	3,595	+0.09(+0.52%)
Aug 23, 2012	17.54	17.54	17.32	17.33	65,016	-0.20(-1.17%)
Aug 22, 2012	17.50	17.59	17.47	17.54	4,165	-0.06(-0.31%)
Aug 21, 2012	17.61	17.76	17.53	17.59	102,007	+0.11(+0.64%)
Aug 20, 2012	17.38	17.52	17.38	17.48	6,188	+0.05(+0.29%)
Aug 17, 2012	17.42	17.44	17.36	17.43	2,779	+0.06(+0.33%)
Aug 16, 2012	17.21	17.43	17.19	17.37	4,295	+0.18(+1.04%)
Aug 15, 2012	17.22	17.23	17.20	17.20	9,874	+0.06(+0.38%)
Aug 14, 2012	17.28	17.28	17.09	17.13	4,317	-0.03(-0.19%)
Aug 13, 2012	17.11	17.20	17.07	17.16	27,574	+0.00(+0.00%)
Aug 10, 2012	17.18	17.25	17.11	17.16	7,039	-0.09(-0.52%)
Aug 09, 2012	17.20	17.27	17.20	17.25	2,229	+0.15(+0.86%)
Aug 08, 2012	17.05	17.17	17.05	17.11	2,595	-0.06(-0.33%)
Aug 07, 2012	16.94	17.28	16.91	17.16	9,545	+0.31(+1.86%)
Aug 06, 2012	16.82	16.97	16.82	16.85	24,186	+0.04(+0.26%)
Aug 03, 2012	16.59	16.85	16.59	16.81	16,814	+0.63(+3.92%)
Aug 02, 2012	16.37	16.37	16.03	16.17	35,795	-0.49(-2.92%)
Aug 01, 2012	16.90	16.90	16.64	16.66	4,530	-0.37(-2.15%)
Jul 31, 2012	17.15	17.15	17.00	17.02	6,557	-0.16(-0.94%)
Jul 30, 2012	17.33	17.35	17.19	17.19	5,761	-0.09(-0.52%)
Jul 27, 2012	16.90	17.32	16.90	17.28	18,178	+0.40(+2.36%)
Jul 26, 2012	16.77	16.88	16.75	16.88	10,617	+0.22(+1.32%)
Jul 25, 2012	16.59	16.77	16.46	16.66	46,194	+0.19(+1.18%)
Jul 24, 2012	16.56	16.56	16.37	16.46	10,385	-0.11(-0.66%)
Jul 23, 2012	16.46	16.59	16.32	16.57	21,812	-0.19(-1.14%)
Jul 20, 2012	16.98	16.98	16.77	16.77	10,905	-0.37(-2.13%)
Jul 19, 2012	17.34	17.34	17.07	17.13	54,456	-0.20(-1.13%)
Jul 18, 2012	17.37	17.46	17.31	17.33	23,802	-0.12(-0.70%)
Jul 17, 2012	17.24	17.45	17.24	17.45	10,114	+0.09(+0.52%)
Jul 16, 2012	17.34	17.41	17.26	17.36	16,774	-0.02(-0.12%)
Jul 13, 2012	17.24	17.39	17.22	17.38	21,867	+0.41(+2.41%)
Jul 12, 2012	16.91	17.03	16.82	16.97	4,239	-0.07(-0.43%)
Jul 11, 2012	16.97	17.13	16.94	17.04	30,308	+0.15(+0.91%)
Jul 10, 2012	17.18	17.25	16.89	16.89	15,704	-0.22(-1.26%)
Jul 09, 2012	17.22	17.22	17.02	17.10	3,649	-0.22(-1.27%)
Jul 06, 2012	17.29	17.33	17.22	17.32	19,758	-0.15(-0.83%)
Jul 05, 2012	17.60	17.60	17.47	17.47	4,044	-0.24(-1.35%)
Jul 03, 2012	17.60	17.76	17.60	17.71	4,926	+0.10(+0.55%)
Jul 02, 2012	17.53	17.61	17.39	17.61	3,011	+0.13(+0.74%)
Jun 29, 2012	17.52	17.52	17.37	17.48	12,843	+0.39(+2.28%)
Jun 28, 2012	16.91	17.09	16.85	17.09	24,268	+0.05(+0.29%)
Jun 27, 2012	16.82	17.05	16.82	17.04	7,089	+0.15(+0.91%)
Jun 26, 2012	16.88	16.92	16.85	16.89	15,646	+0.07(+0.39%)
Jun 25, 2012	16.88	16.88	16.69	16.82	4,026	-0.42(-2.42%)
Jun 22, 2012	17.25	17.29	17.17	17.24	3,485	+0.15(+0.87%)
Jun 21, 2012	17.61	17.61	17.08	17.09	16,819	-0.47(-2.68%)
Jun 20, 2012	17.62	17.72	17.50	17.56	15,538	-0.02(-0.14%)
Jun 19, 2012	17.42	17.65	17.42	17.59	8,454	+0.26(+1.49%)
Jun 18, 2012	17.32	17.37	17.27	17.33	26,510	+0.01(+0.05%)
Jun 15, 2012	17.12	17.32	17.11	17.32	7,159	+0.28(+1.66%)
Jun 14, 2012	16.98	17.05	16.94	17.04	7,262	+0.08(+0.48%)
Jun 13, 2012	17.02	17.10	16.96	16.96	3,924	-0.14(-0.80%)
Jun 12, 2012	16.88	17.09	16.87	17.09	4,143	+0.21(+1.24%)
Jun 11, 2012	17.11	17.13	16.88	16.88	14,851	-0.25(-1.46%)
Jun 08, 2012	17.01	17.15	16.99	17.13	5,206	+0.11(+0.62%)
Jun 07, 2012	17.39	17.39	17.03	17.03	9,217	-0.06(-0.35%)
Jun 06, 2012	16.83	17.11	16.83	17.09	9,157	+0.48(+2.88%)
Jun 05, 2012	16.50	16.61	16.50	16.61	3,148	+0.28(+1.68%)
Jun 04, 2012	16.50	16.53	16.25	16.33	15,887	-0.16(-0.98%)
Jun 01, 2012	16.50	16.68	16.48	16.50	17,015	-0.49(-2.86%)
May 31, 2012	16.78	16.99	16.77	16.98	47,393	+0.03(+0.15%)
May 30, 2012	17.06	17.06	16.88	16.96	117,191	-0.34(-1.96%)
May 29, 2012	17.11	17.29	17.11	17.29	23,417	+0.27(+1.61%)
May 25, 2012	16.92	17.09	16.92	17.02	39,243	+0.10(+0.62%)
May 24, 2012	17.03	17.04	16.81	16.92	33,087	-0.05(-0.29%)
May 23, 2012	16.75	16.96	16.58	16.96	84,599	-0.02(-0.09%)
May 22, 2012	17.13	17.36	16.88	16.98	175,856	-0.06(-0.33%)
May 21, 2012	16.81	17.04	16.71	17.04	56,812	+0.32(+1.93%)
May 18, 2012	16.96	16.97	16.67	16.71	34,734	-0.15(-0.90%)
May 17, 2012	17.11	17.12	16.86	16.87	145,581	-0.20(-1.15%)
May 16, 2012	17.51	17.55	17.06	17.06	19,288	-0.30(-1.72%)
May 15, 2012	17.42	17.53	17.36	17.36	10,772	-0.06(-0.37%)
May 14, 2012	17.48	17.54	17.42	17.42	51,056	-0.32(-1.82%)
May 11, 2012	17.69	17.88	17.62	17.75	30,129	-0.17(-0.95%)
May 10, 2012	18.18	18.18	17.90	17.92	21,541	-0.07(-0.40%)
May 09, 2012	17.88	18.11	17.81	17.99	24,799	-0.12(-0.67%)
May 08, 2012	18.02	18.11	17.91	18.11	44,301	-0.07(-0.40%)
May 07, 2012	18.16	18.30	18.11	18.18	22,218	-0.06(-0.35%)
May 04, 2012	18.37	18.37	18.17	18.25	52,372	-0.23(-1.22%)
May 03, 2012	18.66	18.66	18.41	18.47	19,166	-0.20(-1.08%)
May 02, 2012	18.82	18.82	18.62	18.67	38,304	-0.37(-1.95%)
May 01, 2012	18.96	19.20	18.96	19.05	8,917	+0.03(+0.18%)
Apr 30, 2012	18.98	19.04	18.97	19.01	16,239	-0.16(-0.81%)
Apr 27, 2012	19.21	19.21	19.13	19.17	6,815	+0.02(+0.13%)
Apr 26, 2012	18.99	19.19	18.99	19.14	6,177	+0.15(+0.81%)
Apr 25, 2012	19.07	19.13	18.91	18.99	80,119	+0.10(+0.56%)
Apr 24, 2012	18.73	18.92	18.68	18.88	10,898	+0.15(+0.77%)
Apr 23, 2012	18.68	18.75	18.55	18.74	24,260	-0.17(-0.90%)
Apr 20, 2012	19.17	19.17	18.90	18.91	20,380	-0.10(-0.55%)
Apr 19, 2012	19.16	19.20	18.90	19.01	39,090	-0.02(-0.10%)
Apr 18, 2012	19.10	19.15	18.97	19.03	16,480	-0.20(-1.03%)
Apr 17, 2012	19.25	19.34	19.20	19.23	1,030,368	+0.14(+0.72%)
Apr 16, 2012	19.30	19.30	18.99	19.09	38,013	+0.02(+0.08%)
Apr 13, 2012	19.60	19.60	19.08	19.08	9,409	-0.57(-2.91%)
Apr 12, 2012	19.36	19.67	19.31	19.65	14,529	+0.38(+1.96%)
Apr 11, 2012	19.33	19.42	19.27	19.27	80,805	+0.18(+0.96%)
Apr 10, 2012	19.54	19.59	19.09	19.09	85,054	-0.48(-2.47%)
Apr 09, 2012	19.58	19.66	19.46	19.57	30,176	-0.35(-1.78%)
Apr 05, 2012	19.92	20.05	19.91	19.92	50,432	-0.05(-0.24%)
Apr 04, 2012	20.17	20.18	19.97	19.97	15,343	-0.45(-2.21%)
Apr 03, 2012	20.51	20.51	20.25	20.42	21,498	-0.16(-0.78%)
Apr 02, 2012	20.38	20.66	20.35	20.59	25,104	+0.13(+0.63%)
Mar 30, 2012	20.42	20.53	20.33	20.46	15,038	+0.06(+0.32%)
Mar 29, 2012	20.50	20.51	20.23	20.39	48,053	-0.29(-1.40%)
Mar 28, 2012	20.85	20.87	20.51	20.68	28,416	-0.19(-0.93%)
Mar 27, 2012	21.18	21.18	20.88	20.88	15,236	-0.29(-1.37%)
Mar 26, 2012	20.98	21.17	20.93	21.17	40,154	+0.36(+1.74%)
Mar 23, 2012	20.50	20.81	20.44	20.81	15,430	+0.25(+1.20%)
Mar 22, 2012	20.57	20.62	20.45	20.56	25,346	-0.25(-1.20%)
Mar 21, 2012	20.89	20.89	20.69	20.81	55,123	-0.05(-0.23%)
Mar 20, 2012	20.83	20.92	20.79	20.86	35,081	+0.14(+0.67%)
Mar 19, 2012	20.62	20.91	20.62	20.72	15,100	+0.16(+0.77%)
Mar 16, 2012	20.68	20.68	20.51	20.56	24,355	-0.06(-0.31%)
Mar 15, 2012	20.20	20.64	20.20	20.62	38,462	+0.47(+2.35%)
Mar 14, 2012	20.30	20.33	20.05	20.15	142,863	-0.13(-0.63%)
Mar 13, 2012	19.72	20.28	19.72	20.28	38,352	+0.68(+3.49%)
Mar 12, 2012	19.72	19.72	19.52	19.59	31,118	-0.10(-0.53%)
Mar 09, 2012	19.51	19.78	19.51	19.70	12,622	+0.19(+0.99%)
Mar 08, 2012	19.43	19.51	19.35	19.51	29,783	+0.23(+1.21%)
Mar 07, 2012	19.19	19.30	19.14	19.27	18,094	+0.25(+1.31%)
Mar 06, 2012	19.18	19.18	19.01	19.02	428,975	-0.45(-2.31%)
Mar 05, 2012	19.56	19.56	19.44	19.47	6,961	-0.19(-0.98%)
Mar 02, 2012	19.74	19.74	19.67	19.67	1,101	-0.10(-0.53%)
Mar 01, 2012	19.68	19.84	19.64	19.77	25,166	+0.24(+1.23%)
Feb 29, 2012	19.70	19.80	19.52	19.53	15,914	-0.11(-0.57%)
Feb 28, 2012	19.49	19.72	19.49	19.64	4,673	+0.10(+0.53%)
Feb 27, 2012	19.35	19.54	19.28	19.54	16,551	+0.07(+0.37%)
Feb 24, 2012	19.52	19.59	19.39	19.47	9,669	+0.02(+0.08%)
Feb 23, 2012	19.06	19.45	19.06	19.45	18,232	+0.32(+1.68%)
Feb 22, 2012	19.16	19.17	19.07	19.13	27,345	-0.18(-0.96%)
Feb 21, 2012	19.43	19.44	19.23	19.31	28,849	-0.06(-0.33%)
Feb 17, 2012	19.45	19.45	19.31	19.38	10,397	+0.02(+0.12%)
Feb 16, 2012	18.92	19.38	18.92	19.35	14,707	+0.40(+2.12%)
Feb 15, 2012	19.12	19.15	18.92	18.95	11,783	-0.08(-0.42%)
Feb 14, 2012	19.18	19.18	18.92	19.03	17,833	-0.22(-1.13%)
Feb 13, 2012	19.21	19.28	19.20	19.25	18,923	+0.13(+0.67%)
Feb 10, 2012	19.00	19.13	18.95	19.12	9,076	-0.01(-0.04%)
Feb 09, 2012	19.27	19.27	19.07	19.13	51,343	-0.07(-0.38%)
Feb 08, 2012	19.23	19.32	19.13	19.20	9,327	+0.02(+0.13%)
Feb 07, 2012	19.16	19.24	19.10	19.18	17,770	-0.08(-0.42%)
Feb 06, 2012	19.14	19.26	19.13	19.26	15,766	+0.02(+0.08%)
Feb 03, 2012	18.90	19.26	18.90	19.24	31,781	+0.63(+3.37%)
Feb 02, 2012	18.65	18.67	18.58	18.61	1,740	+0.08(+0.43%)
Feb 01, 2012	18.41	18.61	18.38	18.53	54,340	+0.34(+1.86%)
Jan 31, 2012	18.28	18.28	18.07	18.20	884,915	+0.02(+0.13%)
Jan 30, 2012	18.17	18.21	18.08	18.17	7,124	-0.21(-1.14%)
Jan 27, 2012	18.24	18.40	18.24	18.38	9,366	+0.14(+0.79%)
Jan 26, 2012	18.41	18.56	18.24	18.24	6,804	-0.08(-0.44%)
Jan 25, 2012	18.42	18.43	18.28	18.32	10,147	-0.21(-1.12%)
Jan 24, 2012	18.41	18.54	18.33	18.52	9,916	-0.07(-0.39%)
Jan 23, 2012	18.57	18.73	18.54	18.60	37,691	+0.03(+0.16%)
Jan 20, 2012	18.36	18.58	18.36	18.57	23,540	+0.14(+0.79%)
Jan 19, 2012	17.92	18.45	17.92	18.42	19,775	+0.63(+3.52%)
Jan 18, 2012	17.66	17.80	17.65	17.79	15,997	+0.39(+2.22%)
Jan 17, 2012	17.77	17.80	17.39	17.41	43,656	-0.22(-1.23%)
Jan 13, 2012	17.59	17.68	17.50	17.63	14,945	-0.18(-0.99%)
Jan 12, 2012	17.64	17.80	17.52	17.80	3,781	+0.15(+0.87%)
Jan 11, 2012	17.55	17.68	17.51	17.65	20,509	+0.02(+0.09%)
Jan 10, 2012	17.52	17.69	17.52	17.63	9,072	+0.43(+2.52%)
Jan 09, 2012	17.25	17.29	17.18	17.20	18,794	+0.02(+0.09%)
Jan 06, 2012	17.24	17.24	17.01	17.18	12,371	-0.09(-0.51%)
Jan 05, 2012	16.97	17.27	16.81	17.27	5,820	+0.14(+0.84%)
Jan 04, 2012	17.18	17.18	16.96	17.13	12,327	+0.31(+1.86%)
Dec 30, 2011	16.88	16.85	16.79	16.81	23,275	-0.06(-0.38%)
Dec 29, 2011	16.70	16.91	16.70	16.88	18,300	+0.29(+1.74%)
Dec 28, 2011	16.95	16.95	16.59	16.59	12,158	-0.26(-1.53%)
Dec 27, 2011	16.89	16.98	16.85	16.85	22,809	-0.10(-0.62%)
Dec 23, 2011	16.82	16.98	16.82	16.95	17,117	+0.32(+1.92%)
Dec 21, 2011	16.66	16.67	16.32	16.63	92,043	-0.04(-0.24%)
Dec 20, 2011	16.26	16.76	16.13	16.67	29,050	+0.74(+4.68%)
Dec 19, 2011	16.30	16.35	15.89	15.93	74,918	-0.37(-2.26%)
Dec 16, 2011	16.36	16.50	16.24	16.29	45,392	+0.07(+0.44%)
Dec 15, 2011	16.48	16.48	16.22	16.22	10,518	-0.03(-0.20%)
Dec 14, 2011	16.37	16.37	16.22	16.25	8,057	-0.26(-1.60%)
Dec 13, 2011	16.97	17.03	16.43	16.52	35,217	-0.30(-1.76%)
Dec 12, 2011	16.87	16.87	16.66	16.81	12,060	-0.45(-2.60%)
Dec 09, 2011	16.91	17.36	16.91	17.26	25,544	+0.34(+2.03%)
Dec 08, 2011	17.13	17.13	16.84	16.92	17,463	-0.68(-3.87%)
Dec 07, 2011	17.14	17.62	17.08	17.60	27,353	+0.21(+1.20%)
Dec 06, 2011	17.37	17.49	17.26	17.39	19,493	+0.02(+0.14%)
Dec 05, 2011	17.30	17.53	17.25	17.37	31,059	+0.34(+2.01%)
Dec 02, 2011	17.06	17.45	16.97	17.02	134,970	+0.15(+0.91%)
Dec 01, 2011	16.85	16.93	16.72	16.87	22,122	-0.10(-0.61%)
Nov 30, 2011	16.57	16.98	16.56	16.98	31,081	+0.93(+5.79%)
Nov 29, 2011	16.12	16.23	16.01	16.05	23,720	-0.09(-0.55%)
Nov 28, 2011	16.09	16.24	15.97	16.13	23,161	+0.58(+3.71%)
Nov 25, 2011	15.57	15.76	15.50	15.56	31,947	+0.05(+0.31%)
Nov 23, 2011	15.65	15.70	15.51	15.51	61,452	-0.34(-2.12%)
Nov 22, 2011	15.97	16.08	15.81	15.85	38,186	-0.17(-1.05%)
Nov 21, 2011	16.04	16.17	15.88	16.01	71,697	-0.34(-2.10%)
Nov 18, 2011	16.29	16.46	16.24	16.36	32,774	+0.07(+0.44%)
Nov 17, 2011	16.57	16.57	16.21	16.29	1,031,461	-0.32(-1.93%)
Nov 16, 2011	17.00	17.00	16.57	16.61	40,515	-0.65(-3.76%)
Nov 15, 2011	16.99	17.35	16.93	17.26	13,771	+0.13(+0.75%)
Nov 14, 2011	17.26	17.32	17.02	17.13	71,228	-0.27(-1.56%)
Nov 11, 2011	17.26	17.43	17.25	17.40	16,492	+0.36(+2.14%)
Nov 10, 2011	17.09	17.23	16.92	17.04	25,628	+0.04(+0.21%)
Nov 09, 2011	17.37	17.45	16.96	17.00	122,169	-1.01(-5.60%)
Nov 08, 2011	17.80	18.05	17.66	18.01	801,500	+0.36(+2.04%)
Nov 07, 2011	17.62	17.65	17.32	17.65	47,178	+0.07(+0.41%)
Nov 04, 2011	17.44	17.64	17.28	17.58	35,091	-0.17(-0.95%)
Nov 03, 2011	17.46	17.81	16.89	17.74	35,875	+0.50(+2.93%)
Nov 02, 2011	17.18	17.29	16.96	17.24	49,864	+0.34(+1.99%)
Nov 01, 2011	17.21	17.26	16.86	16.90	31,360	-0.94(-5.29%)
Oct 31, 2011	18.35	18.35	17.85	17.85	97,086	-0.79(-4.25%)
Oct 28, 2011	18.57	18.76	18.53	18.64	73,825	-0.10(-0.51%)
Oct 27, 2011	18.18	18.87	18.18	18.74	99,821	+1.39(+8.03%)
Oct 26, 2011	17.38	17.39	16.89	17.34	42,429	+0.29(+1.69%)
Oct 25, 2011	17.75	17.75	17.03	17.06	30,113	-0.86(-4.83%)
Oct 24, 2011	17.57	17.95	17.56	17.92	61,807	+0.42(+2.38%)
Oct 21, 2011	17.42	17.60	17.29	17.50	55,872	+0.34(+1.96%)
Oct 20, 2011	17.00	17.23	16.81	17.17	57,545	+0.14(+0.80%)
Oct 19, 2011	17.42	17.55	17.02	17.03	62,422	-0.42(-2.39%)
Oct 18, 2011	16.85	17.52	16.72	17.45	103,474	+0.64(+3.81%)
Oct 17, 2011	17.16	17.16	16.77	16.81	50,220	-0.46(-2.69%)
Oct 14, 2011	17.34	17.38	17.01	17.27	35,190	+0.14(+0.79%)
Oct 13, 2011	17.20	17.25	16.85	17.14	60,161	-0.26(-1.47%)
Oct 12, 2011	17.20	17.61	17.16	17.39	44,700	+0.41(+2.40%)
Oct 11, 2011	16.73	17.14	16.72	16.98	84,826	+0.01(+0.05%)
Oct 10, 2011	16.57	16.98	16.57	16.98	93,795	+0.79(+4.90%)
Oct 07, 2011	16.82	16.82	16.12	16.18	118,031	-0.56(-3.35%)
Oct 06, 2011	16.21	16.77	15.99	16.74	99,443	+0.46(+2.85%)
Oct 05, 2011	15.90	16.35	15.84	16.28	56,081	+0.25(+1.55%)
Oct 04, 2011	15.02	16.05	14.85	16.03	59,050	+0.79(+5.20%)
Oct 03, 2011	15.97	15.97	15.19	15.24	52,537	-0.69(-4.32%)
Sep 30, 2011	16.41	16.41	15.93	15.93	204,334	-0.77(-4.60%)
Sep 29, 2011	16.60	16.77	16.20	16.69	41,194	+0.45(+2.76%)
Sep 28, 2011	16.77	16.88	16.25	16.25	62,353	-0.68(-4.02%)
Sep 27, 2011	17.15	17.40	16.90	16.93	49,075	+0.13(+0.76%)
Sep 26, 2011	16.45	16.80	16.16	16.80	78,352	+0.46(+2.79%)
Sep 23, 2011	16.01	16.34	16.01	16.34	43,612	+0.25(+1.57%)
Sep 22, 2011	15.99	16.18	15.81	16.09	83,738	-0.34(-2.04%)
Sep 21, 2011	17.12	17.12	16.42	16.42	20,285	-0.68(-3.97%)
Sep 20, 2011	17.33	17.45	17.09	17.10	23,136	-0.14(-0.83%)
Sep 19, 2011	17.45	17.45	17.10	17.25	29,670	-0.55(-3.09%)
Sep 16, 2011	17.89	17.94	17.55	17.80	20,554	-0.05(-0.27%)
Sep 15, 2011	17.55	17.85	17.50	17.85	24,484	+0.44(+2.52%)
Sep 14, 2011	17.27	17.64	16.98	17.41	17,985	+0.26(+1.54%)
Sep 13, 2011	16.88	17.26	16.88	17.14	16,842	+0.29(+1.70%)
Sep 12, 2011	16.52	16.87	16.37	16.86	52,865	+0.15(+0.91%)
Sep 09, 2011	16.84	17.02	16.60	16.70	12,944	-0.45(-2.65%)
Sep 08, 2011	17.47	17.52	17.10	17.16	13,994	-0.46(-2.63%)
Sep 07, 2011	17.10	17.66	17.08	17.62	34,017	+0.85(+5.04%)
Sep 06, 2011	16.47	16.79	16.45	16.78	51,485	-0.25(-1.45%)
Sep 02, 2011	17.42	17.42	16.96	17.02	15,369	-0.71(-4.01%)