Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.13	44.19	43.86	43.97	3,394,352	-0.26(-0.60%)
Jan 30, 2013	44.64	44.64	44.15	44.23	2,907,164	-0.43(-0.95%)
Jan 29, 2013	44.55	44.66	44.48	44.66	3,637,867	+0.13(+0.29%)
Jan 28, 2013	44.55	44.63	44.32	44.53	5,223,721	+0.12(+0.26%)
Jan 25, 2013	44.31	44.44	44.19	44.41	3,253,408	+0.25(+0.57%)
Jan 24, 2013	44.19	44.28	44.01	44.16	3,642,433	+0.09(+0.20%)
Jan 23, 2013	44.11	44.14	43.97	44.07	3,699,748	-0.01(-0.03%)
Jan 22, 2013	43.90	44.09	43.81	44.08	3,396,027	+0.23(+0.51%)
Jan 18, 2013	43.73	43.86	43.58	43.86	3,535,852	+0.19(+0.43%)
Jan 17, 2013	43.72	43.75	43.62	43.67	3,760,075	+0.14(+0.31%)
Jan 16, 2013	43.52	43.56	43.40	43.53	3,702,383	-0.05(-0.12%)
Jan 15, 2013	43.34	43.64	43.26	43.59	3,262,369	+0.21(+0.48%)
Jan 14, 2013	43.37	43.39	43.25	43.38	2,774,630	+0.12(+0.28%)
Jan 11, 2013	43.34	43.39	43.09	43.26	3,139,185	-0.03(-0.06%)
Jan 10, 2013	43.39	43.51	43.12	43.28	4,384,446	+0.05(+0.10%)
Jan 09, 2013	43.26	43.30	43.11	43.24	3,313,671	+0.12(+0.28%)
Jan 08, 2013	43.21	43.28	42.99	43.12	2,381,069	-0.08(-0.19%)
Jan 07, 2013	43.12	43.23	43.00	43.20	3,483,164	+0.10(+0.23%)
Jan 04, 2013	43.03	43.12	42.85	43.10	3,630,930	+0.20(+0.46%)
Jan 03, 2013	42.91	43.12	42.83	42.90	5,543,994	-0.01(-0.02%)
Jan 02, 2013	42.97	43.03	42.65	42.91	8,207,336	+0.53(+1.25%)
Dec 31, 2012	41.94	42.38	41.80	42.38	5,767,094	+0.44(+1.06%)
Dec 28, 2012	42.09	42.33	41.91	41.94	3,089,962	-0.28(-0.66%)
Dec 27, 2012	42.13	42.29	41.74	42.21	3,579,746	+0.15(+0.37%)
Dec 26, 2012	42.45	42.45	41.96	42.06	2,676,597	-0.20(-0.47%)
Dec 24, 2012	42.23	42.39	42.05	42.26	2,798,480	+0.06(+0.13%)
Dec 21, 2012	41.92	42.36	41.80	42.20	3,539,641	-0.07(-0.17%)
Dec 20, 2012	41.67	42.29	41.67	42.27	4,235,826	+0.55(+1.31%)
Dec 19, 2012	41.97	41.99	41.71	41.73	5,356,565	-0.06(-0.14%)
Dec 18, 2012	41.49	41.78	41.40	41.78	3,979,293	+0.43(+1.03%)
Dec 17, 2012	41.33	41.40	41.14	41.36	3,639,002	+0.22(+0.53%)
Dec 14, 2012	41.15	41.25	41.04	41.14	3,998,435	-0.01(-0.02%)
Dec 13, 2012	41.36	41.52	41.01	41.15	4,108,399	-0.32(-0.76%)
Dec 12, 2012	41.70	41.80	41.30	41.47	3,669,730	-0.11(-0.28%)
Dec 11, 2012	41.63	41.69	41.49	41.58	3,279,328	+0.10(+0.25%)
Dec 10, 2012	41.55	41.68	41.40	41.48	3,039,390	-0.02(-0.05%)
Dec 07, 2012	41.40	41.50	41.32	41.50	4,420,250	+0.15(+0.37%)
Dec 06, 2012	41.08	41.36	40.95	41.34	3,670,043	+0.38(+0.93%)
Dec 05, 2012	41.12	41.17	40.81	40.96	3,908,262	-0.13(-0.31%)
Dec 04, 2012	40.97	41.31	40.94	41.09	3,739,387	+0.23(+0.56%)
Nov 30, 2012	40.79	41.06	40.75	40.86	5,204,949	+0.08(+0.20%)
Nov 29, 2012	40.81	40.82	40.43	40.78	4,731,646	+0.22(+0.55%)
Nov 28, 2012	40.54	40.60	40.16	40.56	9,320,294	-0.05(-0.13%)
Nov 27, 2012	40.51	40.98	40.26	40.61	8,633,706	-0.23(-0.56%)
Nov 26, 2012	40.66	41.12	40.54	40.84	5,764,859	+0.08(+0.20%)
Nov 23, 2012	40.60	40.78	40.47	40.75	1,447,943	+0.30(+0.74%)
Nov 21, 2012	40.55	40.64	40.24	40.45	3,070,539	-0.07(-0.17%)
Nov 20, 2012	40.28	40.52	40.00	40.52	3,913,031	+0.30(+0.74%)
Nov 19, 2012	40.17	40.34	39.96	40.22	3,319,278	+0.49(+1.23%)
Nov 16, 2012	39.52	39.77	39.24	39.73	3,844,071	+0.24(+0.61%)
Nov 15, 2012	39.70	39.92	39.26	39.49	4,952,395	-0.18(-0.47%)
Nov 14, 2012	40.61	40.61	39.55	39.68	3,911,873	-0.76(-1.87%)
Nov 13, 2012	40.47	40.67	40.25	40.43	2,589,718	-0.03(-0.08%)
Nov 12, 2012	40.64	40.68	40.31	40.47	1,857,659	-0.10(-0.24%)
Nov 09, 2012	40.59	40.85	40.38	40.56	3,772,085	-0.11(-0.27%)
Nov 08, 2012	41.17	41.17	40.66	40.67	2,817,771	-0.49(-1.19%)
Nov 07, 2012	41.12	41.33	40.96	41.16	3,891,265	-0.18(-0.45%)
Nov 06, 2012	41.35	41.43	41.08	41.34	2,223,711	+0.18(+0.43%)
Nov 05, 2012	41.44	41.49	40.92	41.17	2,566,246	-0.27(-0.66%)
Nov 02, 2012	41.40	41.73	41.37	41.44	4,065,346	+0.27(+0.66%)
Nov 01, 2012	41.05	41.33	40.87	41.17	3,631,004	+0.20(+0.48%)
Oct 31, 2012	40.75	41.01	40.56	40.97	4,112,255	+0.39(+0.97%)
Oct 26, 2012	40.92	40.57	40.57	40.57	3,645,711	-0.36(-0.87%)
Oct 25, 2012	41.27	41.46	40.52	40.93	3,187,148	-0.11(-0.28%)
Oct 24, 2012	41.19	41.33	40.92	41.05	2,673,052	-0.03(-0.08%)
Oct 23, 2012	41.20	41.27	40.78	41.08	3,105,358	-0.63(-1.51%)
Oct 19, 2012	42.04	42.20	41.64	41.71	3,215,272	-0.35(-0.83%)
Oct 18, 2012	41.57	42.07	41.57	42.06	3,387,747	+0.43(+1.02%)
Oct 17, 2012	41.56	41.71	41.36	41.63	4,188,235	-0.11(-0.27%)
Oct 16, 2012	41.65	41.82	41.62	41.75	3,701,927	+0.25(+0.61%)
Oct 15, 2012	41.23	41.52	41.02	41.49	3,472,546	+0.27(+0.66%)
Oct 12, 2012	41.43	41.60	41.18	41.22	2,736,141	-0.15(-0.35%)
Oct 11, 2012	41.59	41.70	41.36	41.36	2,416,506	-0.03(-0.08%)
Oct 10, 2012	41.28	41.48	41.16	41.40	3,118,920	+0.17(+0.40%)
Oct 09, 2012	41.40	41.59	41.22	41.23	3,602,005	-0.15(-0.37%)
Oct 08, 2012	41.26	41.40	41.19	41.38	2,868,744	-0.09(-0.21%)
Oct 05, 2012	41.46	41.69	41.34	41.47	2,571,235	+0.05(+0.12%)
Oct 04, 2012	41.63	41.76	41.22	41.42	3,548,158	-0.01(-0.03%)
Oct 03, 2012	41.41	41.80	41.36	41.43	4,602,031	+0.08(+0.20%)
Oct 02, 2012	41.16	41.35	40.99	41.35	3,945,877	+0.31(+0.76%)
Oct 01, 2012	41.43	41.56	40.61	41.04	8,099,463	-0.30(-0.74%)
Sep 28, 2012	41.31	41.54	41.10	41.34	4,562,620	-0.06(-0.16%)
Sep 27, 2012	41.40	41.69	41.26	41.41	2,423,068	+0.18(+0.43%)
Sep 26, 2012	41.20	41.48	41.15	41.23	4,232,180	-0.01(-0.02%)
Sep 25, 2012	41.99	42.02	41.22	41.24	8,098,452	-0.62(-1.47%)
Sep 24, 2012	41.83	42.16	41.81	41.85	7,091,288	-0.16(-0.37%)
Sep 21, 2012	42.07	42.15	41.97	42.01	9,716,628	+0.01(+0.01%)
Sep 20, 2012	42.45	42.45	41.85	42.00	6,787,711	-0.63(-1.48%)
Sep 19, 2012	42.91	42.94	42.63	42.63	3,094,230	-0.24(-0.56%)
Sep 18, 2012	43.15	43.19	42.74	42.87	3,713,292	-0.41(-0.95%)
Sep 17, 2012	43.43	43.63	43.23	43.28	3,849,130	-0.13(-0.29%)
Sep 14, 2012	43.27	43.69	43.25	43.41	7,691,094	+0.24(+0.56%)
Sep 13, 2012	42.69	43.23	42.63	43.17	7,076,139	+0.52(+1.23%)
Sep 12, 2012	42.60	42.70	42.46	42.65	5,410,850	+0.09(+0.21%)
Sep 11, 2012	42.43	42.58	42.31	42.56	5,661,700	+0.13(+0.30%)
Sep 10, 2012	42.70	42.72	42.38	42.43	5,976,983	-0.33(-0.78%)
Sep 07, 2012	42.81	42.88	42.68	42.77	2,610,712	+0.04(+0.09%)
Sep 06, 2012	42.54	42.73	42.51	42.73	3,759,649	+0.38(+0.89%)
Sep 05, 2012	42.43	42.52	42.17	42.35	2,553,958	-0.08(-0.18%)
Sep 04, 2012	42.14	42.47	41.83	42.43	2,714,806	+0.30(+0.70%)
Aug 31, 2012	42.19	42.22	41.79	42.13	3,935,846	+0.13(+0.32%)
Aug 30, 2012	41.97	42.07	41.84	42.00	2,177,830	-0.09(-0.22%)
Aug 29, 2012	42.19	42.21	42.01	42.09	1,898,559	+0.13(+0.32%)
Aug 27, 2012	41.99	42.05	41.75	41.96	1,886,436	+0.13(+0.30%)
Aug 24, 2012	41.66	41.95	41.50	41.83	3,082,981	+0.14(+0.33%)
Aug 23, 2012	41.76	41.84	41.54	41.69	3,834,578	-0.13(-0.30%)
Aug 22, 2012	41.76	41.84	41.36	41.82	2,998,464	-0.03(-0.06%)
Aug 21, 2012	41.91	41.97	41.76	41.85	2,264,278	+0.09(+0.21%)
Aug 20, 2012	41.88	41.95	41.55	41.76	4,292,456	-0.12(-0.29%)
Aug 17, 2012	41.90	41.92	41.72	41.88	2,808,940	+0.01(+0.03%)
Aug 16, 2012	41.58	41.86	41.35	41.86	2,158,318	+0.32(+0.76%)
Aug 15, 2012	41.31	41.62	41.31	41.55	1,709,326	+0.19(+0.46%)
Aug 14, 2012	41.59	41.60	41.29	41.36	2,512,155	-0.09(-0.21%)
Aug 13, 2012	41.48	41.54	41.23	41.45	2,294,022	-0.03(-0.08%)
Aug 10, 2012	41.35	41.50	41.29	41.48	1,563,306	+0.06(+0.14%)
Aug 09, 2012	41.60	41.72	41.35	41.42	2,097,094	-0.13(-0.32%)
Aug 08, 2012	41.74	41.82	41.42	41.55	3,008,321	-0.28(-0.68%)
Aug 07, 2012	42.48	42.48	41.84	41.84	3,914,793	-0.50(-1.18%)
Aug 06, 2012	42.55	42.65	42.34	42.34	2,800,594	-0.04(-0.10%)
Aug 03, 2012	42.45	42.56	42.31	42.38	2,741,354	+0.33(+0.78%)
Aug 02, 2012	41.92	42.13	41.62	42.05	2,593,805	+0.12(+0.29%)
Aug 01, 2012	42.38	42.60	41.93	41.93	4,222,873	-0.20(-0.48%)
Jul 31, 2012	42.24	42.29	42.00	42.14	2,823,341	-0.06(-0.15%)
Jul 30, 2012	42.06	42.35	41.99	42.20	2,171,099	+0.20(+0.47%)
Jul 27, 2012	41.86	42.31	41.78	42.00	2,327,204	+0.40(+0.96%)
Jul 26, 2012	41.76	41.93	41.36	41.61	2,163,447	+0.37(+0.89%)
Jul 25, 2012	41.45	41.52	41.02	41.24	2,139,501	-0.02(-0.05%)
Jul 24, 2012	41.45	41.61	40.99	41.26	3,074,559	-0.14(-0.34%)
Jul 23, 2012	41.21	41.51	41.11	41.40	2,125,597	-0.30(-0.73%)
Jul 20, 2012	41.61	41.83	41.51	41.70	2,337,152	-0.22(-0.53%)
Jul 19, 2012	42.38	42.52	41.64	41.92	3,746,235	-0.44(-1.04%)
Jul 18, 2012	42.56	42.62	42.22	42.36	2,677,016	-0.25(-0.59%)
Jul 17, 2012	42.46	42.75	42.05	42.62	3,179,309	+0.40(+0.96%)
Jul 16, 2012	42.13	42.33	41.98	42.21	2,833,559	+0.08(+0.19%)
Jul 13, 2012	41.75	42.18	41.69	42.13	2,351,414	+0.51(+1.23%)
Jul 12, 2012	41.29	41.83	41.09	41.62	3,598,230	+0.13(+0.30%)
Jul 11, 2012	41.50	41.57	41.21	41.49	2,583,144	+0.04(+0.11%)
Jul 10, 2012	42.10	42.11	41.22	41.45	2,429,715	-0.45(-1.07%)
Jul 09, 2012	41.85	41.94	41.66	41.90	2,827,920	+0.04(+0.11%)
Jul 06, 2012	41.40	41.92	41.40	41.85	2,561,198	+0.10(+0.24%)
Jul 05, 2012	41.94	42.08	41.66	41.75	2,229,707	-0.26(-0.62%)
Jul 03, 2012	41.87	42.10	41.71	42.01	2,512,493	+0.25(+0.59%)
Jul 02, 2012	41.63	41.78	41.25	41.76	6,163,913	+0.45(+1.10%)
Jun 29, 2012	41.01	41.33	40.82	41.31	3,509,529	+1.03(+2.55%)
Jun 28, 2012	39.69	40.29	39.48	40.28	2,734,503	+0.44(+1.09%)
Jun 27, 2012	39.79	39.93	39.63	39.84	2,684,394	+0.16(+0.40%)
Jun 26, 2012	39.65	39.89	39.42	39.69	3,360,421	+0.13(+0.33%)
Jun 25, 2012	39.35	39.68	39.26	39.55	5,860,734	-0.20(-0.51%)
Jun 22, 2012	39.93	40.03	39.49	39.76	3,519,940	+0.01(+0.02%)
Jun 21, 2012	40.49	40.54	39.69	39.75	4,905,482	-0.66(-1.63%)
Jun 20, 2012	40.48	40.59	40.17	40.41	3,196,732	-0.02(-0.05%)
Jun 19, 2012	40.46	40.68	40.11	40.43	3,968,863	+0.16(+0.40%)
Jun 18, 2012	39.75	40.47	39.67	40.26	2,800,996	+0.33(+0.83%)
Jun 15, 2012	39.84	39.98	39.59	39.93	2,107,827	+0.24(+0.62%)
Jun 14, 2012	39.16	39.84	39.13	39.69	2,447,466	+0.57(+1.46%)
Jun 13, 2012	39.19	39.61	38.95	39.12	2,555,885	-0.20(-0.51%)
Jun 12, 2012	39.13	39.36	38.75	39.32	3,116,492	+0.37(+0.95%)
Jun 11, 2012	40.18	40.24	38.90	38.95	3,312,010	-0.90(-2.25%)
Jun 08, 2012	39.26	39.84	39.20	39.84	2,708,333	+0.56(+1.42%)
Jun 07, 2012	39.93	39.99	39.23	39.29	3,499,648	-0.28(-0.71%)
Jun 06, 2012	39.02	39.57	38.82	39.57	10,790,694	+0.86(+2.22%)
Jun 05, 2012	37.77	38.78	37.76	38.71	4,584,853	+0.78(+2.06%)
Jun 04, 2012	38.17	38.28	37.66	37.93	5,707,038	-0.26(-0.69%)
Jun 01, 2012	38.57	38.70	38.11	38.19	5,515,515	-0.96(-2.45%)
May 31, 2012	38.93	39.46	38.52	39.15	3,395,072	+0.29(+0.76%)
May 30, 2012	39.52	39.58	38.85	38.85	2,369,859	-0.95(-2.38%)
May 29, 2012	39.48	39.84	39.39	39.80	2,273,437	+0.56(+1.42%)
May 25, 2012	39.34	39.56	39.11	39.24	2,208,612	-0.16(-0.40%)
May 24, 2012	39.37	39.59	38.94	39.40	2,187,042	+0.18(+0.45%)
May 23, 2012	38.89	39.32	38.54	39.22	4,261,162	+0.06(+0.14%)
May 22, 2012	39.24	39.41	38.98	39.17	2,822,494	+0.08(+0.19%)
May 21, 2012	38.34	39.16	38.29	39.09	3,393,328	+0.83(+2.18%)
May 18, 2012	38.85	39.04	38.14	38.26	4,612,837	-0.47(-1.21%)
May 17, 2012	39.88	39.90	38.73	38.73	5,336,195	-1.16(-2.92%)
May 16, 2012	40.53	40.53	39.83	39.89	3,275,813	-0.44(-1.10%)
May 15, 2012	40.58	40.60	40.23	40.34	4,032,873	-0.21(-0.53%)
May 14, 2012	40.63	40.94	40.53	40.55	4,406,527	-0.52(-1.27%)
May 11, 2012	40.77	41.22	40.67	41.07	4,440,167	+0.09(+0.21%)
May 10, 2012	41.22	41.27	40.71	40.98	3,746,795	+0.03(+0.08%)
May 09, 2012	40.76	41.24	40.62	40.95	4,359,393	-0.13(-0.32%)
May 08, 2012	40.93	41.13	40.70	41.08	2,572,454	-0.08(-0.18%)
May 07, 2012	40.75	41.25	40.70	41.16	2,513,525	+0.29(+0.70%)
May 04, 2012	41.07	41.09	40.73	40.87	2,363,466	-0.36(-0.88%)
May 03, 2012	41.51	41.58	41.20	41.23	3,353,491	-0.14(-0.35%)
May 02, 2012	41.25	41.47	40.98	41.38	2,877,588	-0.06(-0.15%)
May 01, 2012	41.05	41.76	41.00	41.44	4,829,515	+0.44(+1.08%)
Apr 30, 2012	41.05	41.10	40.72	41.00	3,457,405	-0.11(-0.26%)
Apr 27, 2012	41.01	41.18	40.71	41.10	2,873,510	+0.28(+0.69%)
Apr 26, 2012	40.65	40.91	40.49	40.82	3,010,853	+0.10(+0.25%)
Apr 25, 2012	40.51	40.73	40.45	40.72	3,498,989	+0.46(+1.15%)
Apr 24, 2012	39.73	40.28	39.70	40.26	4,181,643	+0.59(+1.50%)
Apr 23, 2012	39.80	39.82	39.39	39.66	2,817,756	-0.41(-1.03%)
Apr 20, 2012	39.76	40.24	39.69	40.08	2,634,456	+0.48(+1.22%)
Apr 19, 2012	39.64	39.84	39.41	39.59	4,062,101	+0.00(+0.00%)
Apr 18, 2012	39.78	39.86	39.59	39.59	2,041,000	-0.27(-0.68%)
Apr 17, 2012	39.77	40.03	39.46	39.86	2,433,746	+0.34(+0.86%)
Apr 16, 2012	39.23	39.76	39.11	39.52	3,151,440	+0.53(+1.36%)
Apr 13, 2012	39.10	39.22	38.84	38.99	3,354,125	-0.16(-0.42%)
Apr 12, 2012	38.70	39.17	38.55	39.16	2,193,268	+0.53(+1.38%)
Apr 11, 2012	38.51	38.64	38.32	38.62	3,061,798	+0.49(+1.28%)
Apr 10, 2012	38.98	39.09	38.10	38.13	4,264,844	-0.84(-2.15%)
Apr 09, 2012	38.93	39.15	38.72	38.97	1,799,583	-0.42(-1.06%)
Apr 05, 2012	39.44	39.58	39.25	39.39	4,671,515	-0.15(-0.38%)
Apr 04, 2012	39.68	39.74	39.38	39.54	3,266,874	-0.44(-1.10%)
Apr 03, 2012	40.12	40.19	39.83	39.98	3,735,072	-0.16(-0.39%)
Apr 02, 2012	39.91	40.18	39.76	40.14	10,726,540	+0.28(+0.71%)
Mar 30, 2012	39.69	39.94	39.62	39.86	3,289,489	+0.33(+0.82%)
Mar 29, 2012	39.26	39.56	39.03	39.53	2,443,766	+0.02(+0.05%)
Mar 28, 2012	39.59	39.61	39.11	39.51	2,513,317	-0.06(-0.16%)
Mar 27, 2012	39.65	39.81	39.50	39.57	5,508,653	+0.01(+0.02%)
Mar 26, 2012	39.46	39.65	39.32	39.57	2,603,234	+0.46(+1.17%)
Mar 23, 2012	38.91	39.30	38.73	39.11	4,016,480	+0.24(+0.62%)
Mar 22, 2012	39.18	39.18	38.63	38.87	5,156,764	-0.54(-1.37%)
Mar 21, 2012	39.53	39.59	39.40	39.41	2,439,049	-0.06(-0.14%)
Mar 20, 2012	39.28	39.62	39.27	39.46	2,890,653	-0.06(-0.14%)
Mar 19, 2012	39.25	39.74	39.10	39.52	3,390,375	+0.27(+0.70%)
Mar 16, 2012	39.08	39.28	39.02	39.25	2,897,025	+0.22(+0.57%)
Mar 15, 2012	39.17	39.17	38.87	39.02	2,568,475	-0.06(-0.14%)
Mar 14, 2012	39.23	39.34	38.84	39.08	3,671,541	-0.11(-0.27%)
Mar 13, 2012	38.61	39.25	38.56	39.18	3,875,320	+0.78(+2.02%)
Mar 12, 2012	38.11	38.52	38.11	38.41	4,257,500	+0.28(+0.73%)
Mar 09, 2012	38.05	38.27	37.89	38.13	2,610,690	+0.19(+0.49%)
Mar 08, 2012	38.23	38.27	37.84	37.94	2,340,973	-0.20(-0.52%)
Mar 07, 2012	38.11	38.15	37.68	38.14	2,200,791	+0.20(+0.54%)
Mar 06, 2012	37.99	38.32	37.86	37.94	3,600,132	-0.51(-1.32%)
Mar 05, 2012	38.05	38.45	37.88	38.45	2,946,279	+0.39(+1.01%)
Mar 02, 2012	38.03	38.27	37.93	38.06	2,994,351	-0.06(-0.15%)
Mar 01, 2012	37.92	38.22	37.89	38.12	5,452,161	+0.23(+0.61%)
Feb 29, 2012	38.14	38.32	37.82	37.89	4,851,023	-0.16(-0.41%)
Feb 28, 2012	38.38	38.43	37.92	38.04	3,834,001	-0.22(-0.58%)
Feb 27, 2012	38.12	38.40	37.79	38.27	3,224,104	-0.06(-0.16%)
Feb 24, 2012	38.38	38.46	38.09	38.33	2,915,003	+0.05(+0.13%)
Feb 23, 2012	37.76	38.30	37.76	38.28	3,949,193	+0.47(+1.25%)
Feb 22, 2012	38.10	38.26	37.76	37.81	3,640,225	-0.32(-0.85%)
Feb 21, 2012	38.81	38.86	37.98	38.13	4,532,795	-0.60(-1.56%)
Feb 17, 2012	38.82	38.82	38.46	38.73	2,728,696	+0.03(+0.08%)
Feb 16, 2012	38.45	38.77	38.22	38.70	3,731,519	+0.40(+1.05%)
Feb 15, 2012	38.65	38.65	38.17	38.30	3,170,959	-0.23(-0.60%)
Feb 14, 2012	38.91	38.97	38.29	38.53	3,004,598	-0.40(-1.02%)
Feb 13, 2012	38.74	39.02	38.70	38.92	2,965,418	+0.39(+1.02%)
Feb 10, 2012	38.58	38.79	38.41	38.53	2,696,724	-0.36(-0.93%)
Feb 09, 2012	39.26	39.30	38.66	38.89	2,314,910	-0.29(-0.73%)
Feb 08, 2012	39.18	39.35	38.91	39.18	2,793,285	+0.07(+0.17%)
Feb 07, 2012	39.20	39.26	39.03	39.11	3,196,750	-0.10(-0.25%)
Feb 06, 2012	39.23	39.33	38.99	39.21	2,862,314	-0.12(-0.32%)
Feb 03, 2012	39.12	39.35	38.97	39.33	4,344,588	+0.54(+1.39%)
Feb 02, 2012	38.74	38.80	38.59	38.79	4,366,684	+0.09(+0.22%)