S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.49	24.58	23.99	24.19	3,294,395	-0.13(-0.54%)
Sep 29, 2010	24.20	24.42	24.10	24.32	2,388,703	+0.10(+0.41%)
Sep 28, 2010	24.09	24.29	23.64	24.22	2,765,659	+0.18(+0.73%)
Sep 27, 2010	24.12	24.16	23.90	24.04	3,046,264	-0.05(-0.19%)
Sep 24, 2010	23.66	24.12	23.63	24.09	2,957,363	+0.79(+3.41%)
Sep 23, 2010	23.39	23.74	23.24	23.30	2,667,954	-0.27(-1.14%)
Sep 22, 2010	23.76	23.93	23.39	23.56	4,839,463	-0.29(-1.21%)
Sep 21, 2010	24.00	24.13	23.82	23.85	3,138,433	-0.15(-0.61%)
Sep 20, 2010	23.44	24.04	23.28	24.00	3,025,804	+0.61(+2.59%)
Sep 17, 2010	23.39	23.49	23.05	23.39	3,214,222	-0.07(-0.31%)
Sep 15, 2010	23.24	23.54	23.09	23.47	1,877,514	+0.15(+0.63%)
Sep 14, 2010	23.33	23.53	23.23	23.32	2,325,345	-0.07(-0.31%)
Sep 13, 2010	23.13	23.47	23.07	23.39	2,817,865	+0.53(+2.33%)
Sep 10, 2010	22.93	23.02	22.75	22.86	2,638,185	+0.04(+0.20%)
Sep 09, 2010	23.14	23.17	22.66	22.82	1,684,919	-0.00(-0.02%)
Sep 08, 2010	22.75	22.99	22.72	22.82	2,143,231	+0.11(+0.50%)
Sep 07, 2010	23.05	23.07	22.65	22.71	2,248,066	-0.43(-1.85%)
Sep 03, 2010	23.08	23.23	22.90	23.13	2,484,325	+0.39(+1.72%)
Sep 02, 2010	22.50	22.80	22.42	22.74	2,283,223	+0.24(+1.09%)
Sep 01, 2010	22.01	22.51	21.96	22.50	5,474,960	+0.80(+3.68%)
Aug 31, 2010	21.67	21.91	21.48	21.70	26,522	-0.02(-0.11%)
Aug 30, 2010	22.09	22.22	21.72	21.72	2,441,577	-0.49(-2.22%)
Aug 27, 2010	21.63	22.26	21.48	22.22	2,889,197	+0.53(+2.42%)
Aug 26, 2010	21.89	22.09	21.60	21.69	2,330,316	-0.12(-0.56%)
Aug 25, 2010	21.33	21.88	21.26	21.81	3,287,278	+0.26(+1.23%)
Aug 24, 2010	21.41	21.74	21.18	21.55	4,046,262	-0.19(-0.87%)
Aug 23, 2010	22.16	22.29	21.73	21.74	2,246,914	-0.28(-1.29%)
Aug 20, 2010	21.91	22.03	21.67	22.02	3,436,138	-0.00(-0.02%)
Aug 19, 2010	22.52	22.58	21.94	22.03	3,990,404	-0.59(-2.63%)
Aug 18, 2010	22.51	22.83	22.28	22.62	3,804,508	+0.11(+0.47%)
Aug 17, 2010	22.36	22.71	22.25	22.51	3,409,293	+0.37(+1.69%)
Aug 16, 2010	21.83	22.26	21.74	22.14	5,815,212	+0.14(+0.65%)
Aug 13, 2010	22.00	22.22	21.98	22.00	5,987,048	-0.28(-1.24%)
Aug 12, 2010	21.92	22.38	21.79	22.27	9,169,289	-0.09(-0.40%)
Aug 11, 2010	22.78	22.79	22.30	22.36	7,403,072	-0.86(-3.70%)
Aug 10, 2010	23.45	23.50	23.04	23.22	5,082,115	-0.41(-1.74%)
Aug 09, 2010	23.58	23.73	23.41	23.63	1,758,883	+0.22(+0.94%)
Aug 06, 2010	23.41	23.48	22.93	23.41	5,298,944	-0.13(-0.57%)
Aug 05, 2010	23.64	23.78	23.53	23.55	2,614,683	-0.31(-1.30%)
Aug 04, 2010	23.71	23.92	23.65	23.86	2,880,658	+0.27(+1.14%)
Aug 03, 2010	23.76	23.93	23.44	23.59	2,850,361	-0.25(-1.06%)
Aug 02, 2010	23.84	23.98	23.64	23.84	2,883,927	+0.37(+1.60%)
Jul 30, 2010	23.47	23.65	23.04	23.47	3,067,229	+0.02(+0.07%)
Jul 29, 2010	23.72	23.81	23.08	23.45	2,477,100	-0.06(-0.26%)
Jul 28, 2010	23.86	23.97	23.40	23.51	8,560,312	-0.39(-1.64%)
Jul 27, 2010	24.19	24.29	23.82	23.90	2,964,576	-0.09(-0.36%)
Jul 26, 2010	23.59	24.00	23.44	23.99	4,315,643	+0.53(+2.26%)
Jul 23, 2010	22.88	23.52	22.82	23.46	5,140,789	+0.47(+2.04%)
Jul 22, 2010	22.53	23.05	22.53	22.99	2,950,904	+0.75(+3.37%)
Jul 21, 2010	22.83	22.84	22.18	22.24	2,342,315	-0.38(-1.69%)
Jul 20, 2010	21.97	22.67	21.87	22.62	3,599,555	+0.37(+1.66%)
Jul 19, 2010	22.20	22.30	21.85	22.25	2,313,810	+0.09(+0.42%)
Jul 16, 2010	22.16	22.82	22.10	22.16	3,172,586	-0.81(-3.51%)
Jul 15, 2010	23.20	23.21	22.66	22.97	3,581,986	-0.19(-0.83%)
Jul 14, 2010	23.17	23.29	22.97	23.16	2,314,419	-0.07(-0.32%)
Jul 13, 2010	22.85	23.32	22.74	23.23	3,504,876	+0.69(+3.07%)
Jul 12, 2010	22.72	22.86	22.31	22.54	2,590,058	-0.21(-0.91%)
Jul 09, 2010	22.75	22.77	22.41	22.75	2,393,094	+0.31(+1.40%)
Jul 08, 2010	22.37	22.46	22.11	22.43	2,855,289	+0.33(+1.47%)
Jul 07, 2010	21.46	22.14	21.43	22.11	5,300,243	+0.70(+3.28%)
Jul 06, 2010	22.03	22.22	21.28	21.40	4,988,723	-0.26(-1.21%)
Jul 02, 2010	21.67	22.03	21.55	21.67	4,612,272	-0.22(-0.99%)
Jul 01, 2010	22.06	22.16	21.37	21.88	8,671,192	-0.16(-0.74%)
Jun 30, 2010	22.25	22.57	21.99	22.05	5,181,937	-0.22(-1.01%)
Jun 29, 2010	22.71	22.74	22.13	22.27	3,744,739	-0.94(-4.04%)
Jun 25, 2010	23.21	23.23	22.63	23.21	5,631,963	+0.44(+1.92%)
Jun 24, 2010	22.91	23.12	22.73	22.77	2,419,143	-0.33(-1.43%)
Jun 23, 2010	23.15	23.36	22.85	23.10	2,931,616	-0.02(-0.10%)
Jun 22, 2010	23.68	23.92	23.10	23.12	2,566,258	-0.45(-1.93%)
Jun 21, 2010	24.12	24.22	23.45	23.58	2,521,327	-0.22(-0.94%)
Jun 18, 2010	23.80	24.00	23.68	23.80	1,980,445	+0.01(+0.05%)
Jun 17, 2010	23.93	23.93	23.54	23.79	1,799,064	+0.02(+0.09%)
Jun 16, 2010	23.70	24.02	23.64	23.77	3,017,751	-0.13(-0.54%)
Jun 15, 2010	23.58	23.97	23.47	23.90	2,640,034	+0.52(+2.22%)
Jun 14, 2010	23.54	23.78	23.31	23.38	2,986,877	+0.13(+0.54%)
Jun 11, 2010	22.67	23.26	22.60	23.25	2,437,613	+0.33(+1.43%)
Jun 10, 2010	22.58	22.93	22.51	22.93	2,646,315	+0.71(+3.21%)
Jun 09, 2010	22.37	22.72	22.11	22.21	3,373,601	+0.04(+0.16%)
Jun 08, 2010	22.30	22.44	21.81	22.18	7,484,742	-0.05(-0.24%)
Jun 07, 2010	22.89	22.95	22.20	22.23	6,335,911	-0.56(-2.45%)
Jun 04, 2010	22.79	23.50	22.71	22.79	6,340,747	-1.16(-4.82%)
Jun 03, 2010	23.63	24.00	23.60	23.94	3,566,201	+0.32(+1.34%)
Jun 02, 2010	23.10	23.64	22.92	23.63	3,318,299	+0.64(+2.79%)
Jun 01, 2010	23.39	23.74	22.98	22.99	4,227,253	-0.69(-2.91%)
May 28, 2010	23.68	23.97	23.52	23.68	5,631,663	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.44	23.96	3,527,650	+0.92(+3.98%)
May 26, 2010	23.13	23.64	22.96	23.04	5,573,824	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,078,667	-0.04(-0.19%)
May 24, 2010	23.29	23.52	23.09	23.10	14,696,043	-0.35(-1.49%)
May 21, 2010	22.72	23.61	22.64	23.45	6,701,966	+0.32(+1.40%)
May 20, 2010	23.19	23.70	23.11	23.12	6,800,068	-1.22(-5.03%)
May 19, 2010	24.44	24.75	24.00	24.35	5,323,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.50	24.60	6,543,279	-0.49(-1.97%)
May 17, 2010	25.13	25.32	24.34	25.09	13,592,871	+0.16(+0.63%)
May 14, 2010	24.93	25.27	24.62	24.93	3,262,273	-0.48(-1.88%)
May 13, 2010	25.55	25.77	25.26	25.41	5,241,794	-0.22(-0.87%)
May 12, 2010	24.98	25.64	24.96	25.63	3,587,223	+0.76(+3.06%)
May 11, 2010	24.96	25.24	24.83	24.87	6,274,786	+0.12(+0.47%)
May 10, 2010	24.39	24.75	24.35	24.75	7,875,811	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.24	23.50	9,777,050	+2.42(+11.46%)
May 06, 2010	24.23	25.11	11.07	21.08	9,996	-3.95(-15.77%)
May 05, 2010	25.08	25.37	24.94	25.03	5,903,662	-0.30(-1.18%)
May 04, 2010	25.71	25.72	25.19	25.33	6,888,016	-0.74(-2.84%)
May 03, 2010	25.66	26.10	25.66	26.07	3,422,398	+0.57(+2.24%)
Apr 30, 2010	26.41	26.44	25.50	25.50	3,808,303	-0.90(-3.41%)
Apr 29, 2010	25.95	26.41	25.80	26.40	11,303,896	+0.62(+2.39%)
Apr 28, 2010	25.85	25.92	25.63	25.78	4,338,744	+0.08(+0.30%)
Apr 27, 2010	26.20	26.44	25.67	25.71	5,514,940	-0.60(-2.28%)
Apr 26, 2010	26.43	26.60	26.29	26.31	3,125,393	-0.09(-0.35%)
Apr 23, 2010	26.20	26.44	26.03	26.40	2,287,272	+0.25(+0.96%)
Apr 22, 2010	25.60	26.19	25.45	26.15	3,461,852	+0.31(+1.19%)
Apr 21, 2010	25.70	25.87	25.60	25.84	4,204,649	+0.19(+0.76%)
Apr 20, 2010	25.46	25.65	25.34	25.65	4,672,995	+0.32(+1.25%)
Apr 19, 2010	25.21	25.46	24.92	25.33	3,638,759	-0.05(-0.21%)
Apr 16, 2010	25.57	25.70	25.19	25.38	3,519,188	-0.26(-1.01%)
Apr 15, 2010	25.57	25.71	25.55	25.64	3,750,176	+0.04(+0.14%)
Apr 14, 2010	25.21	25.60	25.19	25.60	3,080,916	+0.50(+2.00%)
Apr 13, 2010	24.97	25.10	24.82	25.10	2,223,673	+0.06(+0.26%)
Apr 12, 2010	24.95	25.07	24.86	25.04	2,342,496	+0.10(+0.41%)
Apr 09, 2010	24.82	24.94	24.64	24.94	2,158,484	+0.13(+0.52%)
Apr 08, 2010	24.77	24.90	24.56	24.81	2,572,129	-0.04(-0.18%)
Apr 07, 2010	24.88	24.97	24.68	24.85	2,027,237	-0.06(-0.23%)
Apr 06, 2010	24.68	24.97	24.63	24.91	2,496,221	+0.11(+0.42%)
Apr 05, 2010	24.42	24.80	24.33	24.80	4,987,109	+0.44(+1.81%)
Apr 01, 2010	24.28	24.36	24.36	24.36	2,731,088	+0.26(+1.09%)
Mar 31, 2010	24.26	24.49	24.09	24.10	2,358,956	-0.26(-1.08%)
Mar 30, 2010	24.30	24.45	24.16	24.36	5,281,433	+0.12(+0.48%)
Mar 29, 2010	24.26	24.36	24.14	24.24	2,613,513	+0.09(+0.35%)
Mar 26, 2010	24.31	24.43	24.07	24.16	4,608,043	-0.04(-0.18%)
Mar 25, 2010	24.56	24.69	24.18	24.20	3,750,395	-0.08(-0.33%)
Mar 24, 2010	24.49	24.54	24.27	24.28	3,770,840	-0.32(-1.30%)
Mar 23, 2010	24.38	24.62	24.21	24.60	2,371,791	+0.27(+1.09%)
Mar 22, 2010	23.82	24.38	23.78	24.34	2,751,270	+0.37(+1.55%)
Mar 19, 2010	24.30	24.32	23.89	23.96	2,827,437	-0.28(-1.17%)
Mar 18, 2010	24.30	24.41	24.19	24.25	4,909,275	-0.06(-0.23%)
Mar 17, 2010	24.17	24.40	24.16	24.30	2,952,147	+0.19(+0.77%)
Mar 16, 2010	24.05	24.13	23.87	24.12	4,314,728	+0.21(+0.88%)
Mar 15, 2010	23.79	23.96	23.76	23.91	10,437,442	-0.06(-0.25%)
Mar 12, 2010	24.07	24.07	23.78	23.97	2,180,394	+0.02(+0.08%)
Mar 11, 2010	23.77	23.97	23.67	23.95	2,077,406	+0.06(+0.24%)
Mar 10, 2010	23.74	24.01	23.71	23.89	2,456,759	+0.17(+0.71%)
Mar 09, 2010	23.54	23.87	23.54	23.72	2,106,073	+0.10(+0.41%)
Mar 08, 2010	23.57	23.67	23.53	23.62	2,951,577	+0.08(+0.36%)
Mar 05, 2010	23.26	23.57	23.17	23.54	2,546,351	+0.44(+1.89%)
Mar 04, 2010	23.07	23.14	22.98	23.10	2,385,140	+0.04(+0.18%)
Mar 03, 2010	23.04	23.20	22.96	23.06	2,796,568	+0.11(+0.47%)
Mar 02, 2010	22.85	23.06	22.83	22.95	3,024,162	+0.19(+0.82%)
Mar 01, 2010	22.47	22.81	22.47	22.77	2,442,665	+0.49(+2.21%)
Feb 26, 2010	22.43	22.46	22.20	22.28	5,070,261	-0.08(-0.38%)
Feb 25, 2010	22.11	22.41	22.05	22.36	3,065,831	-0.07(-0.29%)
Feb 24, 2010	22.27	22.51	22.22	22.43	2,722,034	+0.24(+1.08%)
Feb 23, 2010	22.38	22.43	22.11	22.19	3,344,495	-0.25(-1.10%)
Feb 22, 2010	22.47	22.49	22.35	22.43	2,050,307	+0.07(+0.32%)
Feb 19, 2010	22.19	22.44	22.17	22.36	3,266,926	+0.06(+0.25%)
Feb 18, 2010	22.07	22.30	22.03	22.30	3,399,279	+0.23(+1.04%)
Feb 17, 2010	22.04	22.12	21.91	22.07	2,411,330	+0.13(+0.57%)
Feb 16, 2010	21.80	21.95	21.62	21.95	2,636,957	+0.35(+1.61%)
Feb 12, 2010	21.24	21.60	21.60	21.60	3,564,229	+0.16(+0.73%)
Feb 11, 2010	21.07	21.46	20.91	21.44	2,633,469	+0.29(+1.37%)
Feb 10, 2010	21.02	21.19	20.81	21.15	3,244,350	+0.08(+0.38%)
Feb 09, 2010	21.05	21.20	20.82	21.07	4,229,493	+0.29(+1.40%)
Feb 08, 2010	20.90	21.08	20.78	20.78	14,273,025	-0.23(-1.10%)
Feb 05, 2010	21.00	21.05	20.59	21.01	5,777,182	+0.04(+0.19%)
Feb 04, 2010	21.49	21.51	20.96	20.97	8,301,111	-0.83(-3.81%)
Feb 03, 2010	21.72	21.84	21.46	21.80	5,637,798	+0.01(+0.04%)
Feb 02, 2010	21.66	21.85	21.52	21.80	2,947,599	+0.28(+1.32%)
Feb 01, 2010	21.50	21.65	21.40	21.51	3,406,002	+0.12(+0.54%)
Jan 29, 2010	21.70	21.93	21.36	21.40	5,242,302	-0.21(-0.97%)
Jan 28, 2010	22.05	22.08	21.43	21.61	4,148,097	-0.40(-1.80%)
Jan 27, 2010	21.70	22.05	21.61	22.00	4,949,072	+0.23(+1.04%)
Jan 26, 2010	21.86	22.05	21.76	21.78	3,287,324	-0.17(-0.77%)
Jan 25, 2010	22.07	22.08	21.82	21.95	4,006,065	+0.03(+0.13%)
Jan 22, 2010	22.29	22.41	21.86	21.92	5,395,404	-0.44(-1.97%)
Jan 21, 2010	22.63	22.79	22.21	22.36	4,456,760	-0.26(-1.16%)
Jan 20, 2010	22.79	22.79	22.36	22.62	4,202,295	-0.33(-1.43%)
Jan 19, 2010	22.63	22.95	22.63	22.95	6,496,656	+0.40(+1.75%)
Jan 15, 2010	22.85	22.55	22.55	22.55	3,292,992	-0.29(-1.29%)
Jan 14, 2010	22.67	22.91	22.64	22.85	2,636,120	+0.09(+0.39%)
Jan 13, 2010	22.55	22.79	22.39	22.76	3,288,147	+0.26(+1.17%)
Jan 12, 2010	22.58	22.64	22.38	22.49	4,646,534	-0.21(-0.94%)
Jan 11, 2010	22.90	22.92	22.60	22.71	2,033,542	-0.08(-0.35%)
Jan 08, 2010	22.64	22.79	22.56	22.79	1,707,813	+0.09(+0.39%)
Jan 07, 2010	22.55	22.70	22.33	22.70	5,170,909	+0.16(+0.70%)
Jan 06, 2010	22.53	22.65	22.46	22.54	2,305,253	-0.02(-0.11%)
Jan 05, 2010	22.62	22.68	22.45	22.57	3,803,413	-0.07(-0.30%)
Jan 04, 2010	22.45	22.67	22.43	22.64	3,784,198	+0.54(+2.47%)
Dec 31, 2009	22.48	22.09	22.09	22.09	2,294,740	-0.37(-1.64%)
Dec 30, 2009	22.37	22.55	22.27	22.46	3,252,958	+0.02(+0.11%)
Dec 29, 2009	22.53	22.54	22.42	22.43	5,432,163	-0.04(-0.18%)
Dec 28, 2009	22.58	22.59	22.36	22.47	1,988,113	-0.02(-0.11%)
Dec 24, 2009	22.48	22.50	22.39	22.50	555,424	+0.14(+0.64%)
Dec 23, 2009	22.19	22.38	22.07	22.35	2,518,508	+0.30(+1.35%)
Dec 22, 2009	21.89	22.07	21.84	22.06	2,858,345	+0.23(+1.05%)
Dec 21, 2009	21.69	21.89	21.68	21.83	2,601,681	+0.27(+1.27%)
Dec 18, 2009	21.51	21.56	21.23	21.56	2,917,621	+0.20(+0.94%)
Dec 17, 2009	21.41	21.48	21.18	21.36	2,577,367	-0.12(-0.56%)
Dec 16, 2009	21.56	21.63	21.38	21.48	2,543,123	+0.06(+0.28%)
Dec 15, 2009	21.40	21.59	21.33	21.42	2,916,435	-0.02(-0.07%)
Dec 14, 2009	21.29	21.45	21.26	21.43	3,675,955	+0.36(+1.69%)
Dec 11, 2009	20.99	21.10	20.83	21.07	1,591,592	+0.24(+1.18%)
Dec 10, 2009	21.04	22.14	20.77	20.83	2,519,739	-0.12(-0.59%)
Dec 09, 2009	20.98	21.03	20.75	20.95	2,391,592	-0.08(-0.36%)
Dec 08, 2009	20.97	21.13	20.75	21.03	3,272,811	-0.08(-0.40%)
Dec 07, 2009	21.08	21.24	20.98	21.11	2,390,715	+0.02(+0.11%)
Dec 04, 2009	21.02	21.29	20.73	21.09	6,151,830	+0.51(+2.48%)
Dec 03, 2009	20.95	21.10	20.58	20.58	3,018,673	-0.30(-1.46%)
Dec 02, 2009	20.67	21.07	20.67	20.89	2,862,763	+0.23(+1.11%)
Dec 01, 2009	20.55	20.73	20.48	20.66	2,626,604	+0.30(+1.50%)
Nov 30, 2009	20.23	20.39	19.93	20.35	5,043,771	+0.04(+0.22%)
Nov 27, 2009	20.04	20.56	20.02	20.31	2,246,562	-0.48(-2.32%)
Nov 25, 2009	20.92	20.96	20.75	20.79	2,609,150	-0.01(-0.04%)
Nov 24, 2009	20.92	20.92	20.58	20.80	3,375,511	-0.12(-0.59%)
Nov 23, 2009	20.81	21.14	20.80	20.92	3,073,088	+0.41(+1.98%)
Nov 20, 2009	20.38	20.59	20.35	20.52	2,108,377	-0.02(-0.12%)
Nov 19, 2009	20.89	20.91	20.38	20.54	2,953,914	-0.55(-2.59%)
Nov 18, 2009	21.15	21.15	20.87	21.09	2,346,686	-0.04(-0.17%)
Nov 17, 2009	21.10	21.20	20.95	21.12	2,282,546	-0.02(-0.10%)
Nov 16, 2009	20.75	21.30	20.75	21.14	3,164,625	+0.55(+2.67%)
Nov 13, 2009	20.45	20.69	20.23	20.59	3,478,163	+0.14(+0.69%)
Nov 12, 2009	20.83	20.96	20.38	20.45	3,683,854	-0.40(-1.92%)
Nov 11, 2009	20.86	21.05	20.67	20.85	2,345,148	+0.16(+0.76%)
Nov 10, 2009	20.77	20.91	20.51	20.70	4,508,112	-0.10(-0.48%)
Nov 09, 2009	20.56	20.82	20.54	20.80	2,945,004	+0.40(+1.97%)
Nov 06, 2009	20.18	20.57	20.11	20.40	3,714,025	+0.01(+0.06%)
Nov 05, 2009	20.04	20.42	19.94	20.38	2,485,671	+0.57(+2.88%)
Nov 04, 2009	20.20	20.27	19.81	19.81	5,935,839	-0.24(-1.18%)
Nov 03, 2009	19.66	20.07	19.62	20.05	4,399,502	+0.24(+1.24%)
Nov 02, 2009	19.91	20.10	19.50	19.81	4,159,263	-0.03(-0.14%)
Oct 30, 2009	20.28	20.29	19.70	19.83	6,113,072	-0.57(-2.79%)
Oct 29, 2009	20.21	20.49	20.12	20.40	6,472,192	+0.36(+1.80%)
Oct 28, 2009	20.56	20.68	19.97	20.04	4,389,140	-0.61(-2.95%)
Oct 27, 2009	20.93	21.03	20.61	20.65	3,413,446	-0.25(-1.19%)
Oct 26, 2009	21.10	21.43	20.77	20.90	2,636,603	-0.17(-0.82%)
Oct 23, 2009	21.18	21.21	21.03	21.07	2,777,168	-0.40(-1.85%)
Oct 22, 2009	21.18	21.57	20.93	21.47	2,147,485	+0.28(+1.31%)
Oct 21, 2009	21.45	21.85	21.18	21.20	3,515,321	-0.31(-1.42%)
Oct 20, 2009	21.36	21.55	21.36	21.50	2,059,990	-0.30(-1.36%)
Oct 19, 2009	21.66	21.90	21.47	21.80	2,223,433	+0.22(+1.04%)
Oct 16, 2009	21.65	21.70	21.39	21.57	2,792,950	-0.21(-0.98%)
Oct 15, 2009	21.66	21.84	21.60	21.79	2,589,330	-0.01(-0.05%)
Oct 14, 2009	21.68	21.83	21.52	21.80	2,287,450	+0.40(+1.89%)
Oct 13, 2009	21.43	21.48	21.18	21.39	3,033,441	-0.06(-0.30%)
Oct 12, 2009	21.61	21.65	21.35	21.46	1,800,510	+0.05(+0.24%)
Oct 09, 2009	21.18	21.44	21.15	21.40	2,116,816	+0.22(+1.06%)
Oct 08, 2009	21.15	21.34	21.02	21.18	3,639,127	+0.21(+1.01%)
Oct 07, 2009	20.90	21.04	20.84	20.97	3,102,873	+0.05(+0.25%)
Oct 06, 2009	20.73	21.05	20.69	20.91	3,310,734	+0.35(+1.70%)
Oct 05, 2009	20.31	20.64	20.22	20.56	3,356,709	+0.37(+1.81%)
Oct 02, 2009	20.20	20.42	20.13	20.20	2,990,872	-0.19(-0.94%)