US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	32.83	32.83	32.60	32.60	19,911	-0.33(-0.99%)
Jan 30, 2013	33.30	33.30	32.92	32.92	9,708	-0.33(-1.01%)
Jan 29, 2013	33.26	33.33	33.17	33.26	10,516	-0.01(-0.04%)
Jan 28, 2013	33.41	33.41	33.27	33.27	3,321	-0.35(-1.04%)
Jan 25, 2013	33.67	33.68	33.59	33.62	3,415	-0.02(-0.06%)
Jan 24, 2013	33.57	33.64	33.52	33.64	6,016	+0.12(+0.35%)
Jan 23, 2013	33.34	33.55	33.32	33.52	8,178	+0.09(+0.27%)
Jan 22, 2013	33.23	33.43	33.19	33.43	9,657	+0.17(+0.52%)
Jan 18, 2013	33.15	33.26	33.12	33.26	6,955	+0.14(+0.43%)
Jan 17, 2013	32.83	33.14	32.83	33.12	54,914	+0.39(+1.20%)
Jan 16, 2013	32.86	32.86	32.67	32.72	13,992	-0.33(-0.99%)
Jan 15, 2013	32.69	33.06	32.69	33.05	9,513	+0.28(+0.85%)
Jan 14, 2013	32.81	32.81	32.73	32.77	3,936	-0.08(-0.23%)
Jan 11, 2013	33.05	33.05	32.81	32.85	21,465	-0.18(-0.56%)
Jan 10, 2013	32.93	33.05	32.91	33.03	16,668	+0.05(+0.16%)
Jan 09, 2013	32.78	33.06	32.78	32.98	12,646	+0.32(+0.97%)
Jan 08, 2013	32.84	32.84	32.59	32.66	9,333	-0.46(-1.40%)
Jan 07, 2013	33.24	33.24	33.03	33.13	2,359	-0.17(-0.50%)
Jan 04, 2013	33.18	33.32	33.17	33.29	8,873	+0.18(+0.56%)
Jan 03, 2013	33.02	33.25	33.02	33.11	16,428	+0.15(+0.46%)
Jan 02, 2013	32.79	32.96	32.73	32.96	23,881	+0.76(+2.36%)
Dec 31, 2012	31.52	32.20	31.47	32.20	27,551	+0.56(+1.76%)
Dec 28, 2012	31.81	31.98	31.64	31.64	11,712	-0.41(-1.28%)
Dec 27, 2012	31.99	32.05	31.71	32.05	14,325	-0.00(-0.01%)
Dec 26, 2012	32.04	32.05	31.90	32.05	5,062	-0.09(-0.29%)
Dec 24, 2012	32.24	32.24	32.14	32.15	2,439	-0.10(-0.30%)
Dec 21, 2012	32.03	32.24	32.02	32.24	6,507	-0.04(-0.12%)
Dec 20, 2012	32.27	32.35	32.12	32.28	11,171	+0.11(+0.35%)
Dec 19, 2012	32.08	32.25	32.08	32.17	14,399	+0.20(+0.62%)
Dec 18, 2012	31.49	31.99	31.49	31.97	11,035	+0.60(+1.91%)
Dec 17, 2012	31.34	31.45	31.29	31.37	15,001	+0.06(+0.20%)
Dec 14, 2012	31.33	31.49	31.31	31.31	14,250	-0.08(-0.25%)
Dec 13, 2012	31.67	31.67	31.39	31.39	4,663	-0.25(-0.80%)
Dec 12, 2012	31.87	31.98	31.64	31.64	16,644	-0.12(-0.39%)
Dec 11, 2012	31.77	31.90	31.68	31.76	34,571	+0.11(+0.34%)
Dec 10, 2012	31.37	31.66	31.32	31.66	30,917	+0.28(+0.89%)
Dec 07, 2012	31.34	31.38	31.23	31.38	11,380	+0.15(+0.48%)
Dec 06, 2012	31.26	31.27	31.17	31.23	7,640	-0.03(-0.09%)
Dec 05, 2012	31.24	31.37	30.97	31.26	6,747	+0.05(+0.15%)
Dec 04, 2012	31.29	31.33	31.11	31.21	40,997	-0.21(-0.65%)
Nov 30, 2012	31.45	31.49	31.34	31.41	17,789	+0.00(+0.00%)
Nov 29, 2012	31.30	31.47	31.26	31.41	14,838	+0.22(+0.71%)
Nov 28, 2012	30.81	31.19	30.67	31.19	5,268	+0.26(+0.84%)
Nov 27, 2012	30.84	31.03	30.84	30.93	8,875	+0.09(+0.29%)
Nov 26, 2012	30.72	30.85	30.71	30.84	15,028	+0.07(+0.21%)
Nov 23, 2012	30.56	30.78	30.56	30.78	6,860	+0.25(+0.82%)
Nov 21, 2012	30.33	30.54	30.33	30.53	45,916	+0.26(+0.85%)
Nov 20, 2012	30.14	30.27	30.10	30.27	19,832	+0.09(+0.29%)
Nov 19, 2012	29.87	30.18	29.87	30.18	8,060	+0.63(+2.12%)
Nov 16, 2012	29.34	29.56	29.24	29.56	8,888	+0.09(+0.32%)
Nov 15, 2012	29.54	29.62	29.36	29.46	26,994	-0.15(-0.50%)
Nov 14, 2012	30.33	30.33	29.60	29.61	12,737	-0.73(-2.40%)
Nov 13, 2012	30.39	30.47	30.34	30.34	22,421	-0.03(-0.11%)
Nov 12, 2012	30.35	30.40	30.26	30.37	4,344	+0.17(+0.57%)
Nov 09, 2012	29.92	30.31	29.91	30.20	15,421	+0.13(+0.44%)
Nov 08, 2012	30.33	30.45	30.07	30.07	65,782	-0.34(-1.10%)
Nov 07, 2012	30.98	30.98	30.17	30.41	35,118	-0.95(-3.02%)
Nov 06, 2012	31.05	31.43	31.05	31.35	46,546	+0.53(+1.73%)
Nov 05, 2012	30.69	30.82	30.61	30.82	9,638	+0.02(+0.06%)
Nov 02, 2012	31.10	31.10	30.79	30.80	10,894	-0.17(-0.54%)
Nov 01, 2012	30.72	31.22	30.72	30.97	26,703	+0.29(+0.96%)
Oct 31, 2012	30.70	30.70	30.49	30.68	4,933	+0.21(+0.69%)
Oct 26, 2012	30.50	30.47	30.47	30.47	19,075	+0.04(+0.12%)
Oct 25, 2012	30.55	30.69	30.23	30.43	31,581	-0.09(-0.29%)
Oct 24, 2012	30.63	30.77	30.49	30.52	29,577	+0.04(+0.14%)
Oct 23, 2012	30.42	30.52	30.33	30.48	5,229	-0.38(-1.24%)
Oct 19, 2012	31.09	31.21	30.86	30.86	7,934	-0.48(-1.52%)
Oct 18, 2012	31.14	31.33	31.11	31.33	8,277	+0.17(+0.55%)
Oct 17, 2012	30.95	31.17	30.31	31.16	16,606	+0.09(+0.29%)
Oct 16, 2012	30.79	31.07	30.79	31.07	6,408	+0.40(+1.31%)
Oct 15, 2012	30.56	30.67	30.52	30.67	8,105	+0.19(+0.61%)
Oct 12, 2012	30.58	30.58	30.46	30.48	9,617	+0.01(+0.03%)
Oct 11, 2012	30.35	30.73	30.35	30.47	18,558	+0.16(+0.52%)
Oct 10, 2012	30.48	30.48	30.31	30.31	10,665	-0.20(-0.64%)
Oct 09, 2012	30.74	30.77	30.49	30.51	5,666	-0.29(-0.95%)
Oct 08, 2012	30.87	30.91	30.79	30.80	17,755	-0.16(-0.51%)
Oct 05, 2012	31.11	31.19	30.86	30.96	61,963	+0.12(+0.38%)
Oct 04, 2012	30.85	30.91	30.74	30.84	12,666	+0.16(+0.52%)
Oct 03, 2012	30.62	30.70	30.62	30.69	3,487	-0.06(-0.20%)
Oct 02, 2012	30.77	30.77	30.70	30.75	3,225	-0.01(-0.05%)
Oct 01, 2012	30.63	30.91	30.63	30.76	7,535	+0.32(+1.04%)
Sep 28, 2012	30.35	30.55	30.29	30.44	14,267	-0.10(-0.32%)
Sep 27, 2012	30.42	30.54	30.36	30.54	4,537	+0.25(+0.83%)
Sep 26, 2012	30.27	30.41	30.27	30.29	15,033	-0.07(-0.22%)
Sep 25, 2012	30.51	30.55	30.30	30.36	26,932	-0.20(-0.65%)
Sep 24, 2012	30.64	30.64	30.46	30.55	8,564	-0.21(-0.68%)
Sep 21, 2012	30.84	30.90	30.74	30.76	5,942	+0.13(+0.43%)
Sep 20, 2012	30.70	30.70	30.47	30.63	2,804	-0.17(-0.54%)
Sep 19, 2012	30.85	30.85	30.67	30.80	28,623	+0.00(+0.00%)
Sep 18, 2012	30.80	30.80	30.69	30.80	7,943	-0.02(-0.06%)
Sep 17, 2012	30.94	30.94	30.21	30.82	6,357	-0.14(-0.47%)
Sep 14, 2012	30.63	31.22	30.63	30.96	13,847	+0.15(+0.48%)
Sep 13, 2012	30.47	30.85	30.33	30.82	5,245	+0.31(+1.01%)
Sep 12, 2012	30.45	30.60	30.45	30.51	31,596	+0.10(+0.34%)
Sep 11, 2012	30.37	30.46	30.37	30.40	12,460	+0.06(+0.21%)
Sep 10, 2012	30.47	30.52	30.34	30.34	6,534	-0.30(-0.99%)
Sep 07, 2012	30.56	30.68	30.56	30.64	18,955	+0.15(+0.50%)
Sep 06, 2012	30.14	30.50	30.14	30.49	10,440	+0.60(+1.99%)
Sep 05, 2012	29.85	29.94	29.75	29.89	20,517	+0.06(+0.20%)
Sep 04, 2012	30.00	30.00	29.61	29.83	7,678	-0.16(-0.54%)
Aug 31, 2012	30.07	30.16	29.86	30.00	4,613	+0.20(+0.65%)
Aug 30, 2012	29.86	29.88	29.76	29.80	5,286	-0.25(-0.84%)
Aug 29, 2012	29.98	30.11	29.98	30.05	1,591	+0.11(+0.36%)
Aug 27, 2012	30.09	30.09	29.22	29.95	12,548	-0.02(-0.07%)
Aug 24, 2012	29.77	30.01	29.77	29.97	2,624	+0.10(+0.35%)
Aug 23, 2012	29.93	29.93	29.77	29.86	16,428	-0.32(-1.06%)
Aug 22, 2012	30.39	30.39	30.13	30.18	14,961	-0.23(-0.76%)
Aug 21, 2012	30.59	30.68	30.41	30.42	22,409	-0.09(-0.31%)
Aug 20, 2012	30.35	30.52	30.35	30.51	6,635	+0.11(+0.36%)
Aug 17, 2012	30.27	30.40	30.22	30.40	8,192	+0.20(+0.66%)
Aug 16, 2012	29.92	30.22	29.92	30.20	8,358	+0.29(+0.96%)
Aug 15, 2012	29.71	29.93	29.71	29.91	4,648	+0.04(+0.12%)
Aug 14, 2012	30.00	30.06	29.88	29.88	17,209	-0.09(-0.29%)
Aug 13, 2012	30.02	30.02	29.81	29.96	10,012	-0.06(-0.20%)
Aug 10, 2012	29.91	30.03	29.90	30.02	10,833	-0.08(-0.26%)
Aug 09, 2012	30.02	30.10	29.97	30.10	2,697	+0.17(+0.56%)
Aug 08, 2012	29.76	29.94	29.73	29.94	7,833	+0.04(+0.14%)
Aug 07, 2012	29.65	29.99	29.65	29.89	18,740	+0.46(+1.55%)
Aug 06, 2012	29.52	29.65	29.44	29.44	3,873	-0.01(-0.03%)
Aug 03, 2012	28.91	29.62	28.91	29.45	12,541	+0.66(+2.31%)
Aug 02, 2012	28.79	28.79	28.54	28.78	11,819	-0.25(-0.86%)
Aug 01, 2012	29.32	29.49	29.03	29.03	27,116	-0.31(-1.06%)
Jul 31, 2012	29.51	29.51	29.35	29.35	9,360	-0.07(-0.22%)
Jul 30, 2012	29.41	29.57	29.35	29.41	14,927	-0.04(-0.13%)
Jul 27, 2012	29.10	29.54	29.10	29.45	7,151	+0.43(+1.47%)
Jul 26, 2012	29.29	29.29	28.88	29.02	8,078	+0.21(+0.74%)
Jul 25, 2012	28.83	28.94	28.65	28.81	13,167	+0.10(+0.34%)
Jul 24, 2012	28.94	29.21	28.57	28.71	13,802	-0.40(-1.39%)
Jul 23, 2012	29.15	29.23	28.88	29.11	52,698	-0.41(-1.40%)
Jul 20, 2012	29.74	29.84	29.53	29.53	8,794	-0.38(-1.26%)
Jul 19, 2012	29.92	29.97	29.89	29.90	4,185	+0.28(+0.96%)
Jul 18, 2012	29.18	29.72	29.18	29.62	21,145	+0.46(+1.58%)
Jul 17, 2012	29.14	29.38	28.92	29.16	9,005	-0.05(-0.16%)
Jul 16, 2012	29.17	29.21	28.99	29.21	5,708	-0.13(-0.44%)
Jul 13, 2012	29.20	29.36	29.20	29.34	9,343	+0.58(+2.00%)
Jul 12, 2012	28.73	28.87	28.53	28.76	7,973	-0.17(-0.59%)
Jul 11, 2012	29.20	29.32	28.93	28.93	9,601	-0.36(-1.24%)
Jul 10, 2012	29.78	29.78	29.24	29.30	2,419	-0.27(-0.91%)
Jul 09, 2012	29.51	29.58	29.44	29.56	7,981	-0.01(-0.03%)
Jul 06, 2012	29.67	29.70	29.46	29.57	3,912	-0.41(-1.37%)
Jul 05, 2012	29.94	30.07	29.86	29.98	7,872	+0.07(+0.23%)
Jul 03, 2012	29.73	29.95	29.72	29.91	5,190	+0.25(+0.85%)
Jul 02, 2012	29.80	29.93	29.55	29.66	35,102	-0.09(-0.31%)
Jun 29, 2012	29.20	29.79	29.20	29.76	5,867	+1.00(+3.46%)
Jun 28, 2012	28.73	28.77	28.50	28.76	5,086	-0.20(-0.68%)
Jun 27, 2012	28.64	28.98	28.64	28.96	10,522	+0.35(+1.24%)
Jun 26, 2012	28.72	28.72	28.44	28.60	8,921	-0.07(-0.25%)
Jun 25, 2012	28.75	28.78	28.68	28.68	12,216	-0.41(-1.41%)
Jun 22, 2012	29.20	29.20	28.90	29.09	12,662	+0.14(+0.50%)
Jun 21, 2012	29.50	29.55	28.94	28.94	7,231	-0.51(-1.72%)
Jun 20, 2012	29.43	29.56	29.34	29.45	3,316	-0.09(-0.31%)
Jun 19, 2012	29.23	29.58	29.23	29.54	4,587	+0.42(+1.46%)
Jun 18, 2012	28.96	29.19	28.95	29.12	41,735	+0.24(+0.83%)
Jun 15, 2012	28.89	28.90	28.83	28.88	6,293	+0.10(+0.35%)
Jun 14, 2012	28.65	28.99	28.65	28.77	19,747	+0.13(+0.47%)
Jun 13, 2012	28.75	28.90	28.63	28.64	3,834	-0.34(-1.17%)
Jun 12, 2012	28.64	28.98	28.64	28.98	3,974	+0.30(+1.04%)
Jun 11, 2012	28.86	29.04	28.68	28.68	26,321	-0.09(-0.30%)
Jun 08, 2012	28.62	28.80	28.62	28.76	6,653	+0.00(+0.02%)
Jun 07, 2012	28.82	28.97	28.72	28.76	107,674	+0.28(+0.99%)
Jun 06, 2012	28.26	28.48	28.26	28.48	8,426	+0.65(+2.33%)
Jun 05, 2012	27.77	27.84	27.74	27.83	7,571	+0.06(+0.20%)
Jun 04, 2012	27.94	27.94	27.65	27.77	19,058	-0.10(-0.35%)
Jun 01, 2012	28.10	28.20	27.87	27.87	19,285	-0.75(-2.61%)
May 31, 2012	28.58	28.72	28.58	28.62	1,772	-0.11(-0.39%)
May 30, 2012	28.70	28.73	28.61	28.73	3,832	-0.13(-0.47%)
May 29, 2012	28.81	28.86	28.71	28.86	50,401	+0.29(+1.00%)
May 25, 2012	28.76	28.76	28.58	28.58	3,952	-0.17(-0.58%)
May 24, 2012	28.84	28.87	28.49	28.74	11,023	-0.07(-0.26%)
May 23, 2012	28.51	28.85	28.31	28.82	15,684	+0.07(+0.24%)
May 22, 2012	28.91	29.00	28.70	28.75	4,715	-0.05(-0.18%)
May 21, 2012	28.45	28.82	28.45	28.80	21,196	+0.54(+1.92%)
May 18, 2012	28.59	28.62	28.26	28.26	47,564	-0.25(-0.88%)
May 17, 2012	28.92	28.97	28.51	28.51	26,314	-0.60(-2.05%)
May 16, 2012	29.40	29.43	29.05	29.10	19,471	-0.18(-0.60%)
May 15, 2012	29.41	29.54	29.27	29.28	46,778	-0.13(-0.46%)
May 14, 2012	29.36	29.59	29.18	29.41	19,011	-0.18(-0.61%)
May 11, 2012	29.74	29.77	29.56	29.59	13,596	-0.04(-0.14%)
May 10, 2012	29.79	29.80	29.63	29.63	13,074	-0.03(-0.10%)
May 09, 2012	29.76	29.86	29.56	29.66	22,644	-0.40(-1.34%)
May 08, 2012	29.95	30.07	29.84	30.07	8,726	-0.12(-0.40%)
May 07, 2012	30.17	30.29	30.11	30.19	12,810	-0.11(-0.35%)
May 04, 2012	30.66	30.66	30.23	30.29	19,596	-0.46(-1.51%)
May 03, 2012	31.01	31.03	30.76	30.76	10,084	-0.26(-0.85%)
May 02, 2012	30.85	31.02	30.76	31.02	21,830	-0.04(-0.14%)
May 01, 2012	30.97	31.20	30.94	31.06	4,855	+0.11(+0.35%)
Apr 30, 2012	31.15	31.15	30.92	30.96	18,398	-0.27(-0.87%)
Apr 27, 2012	31.09	31.29	31.04	31.23	19,570	+0.20(+0.66%)
Apr 26, 2012	30.72	31.04	30.72	31.03	5,099	+0.26(+0.86%)
Apr 25, 2012	30.73	30.95	30.65	30.76	18,879	+0.25(+0.84%)
Apr 24, 2012	30.43	30.59	30.38	30.51	8,745	+0.13(+0.43%)
Apr 23, 2012	30.37	30.38	30.23	30.38	11,189	-0.31(-1.00%)
Apr 20, 2012	30.55	30.84	30.55	30.68	14,607	+0.33(+1.08%)
Apr 19, 2012	30.66	30.74	30.34	30.35	13,525	-0.34(-1.10%)
Apr 18, 2012	30.68	30.77	30.67	30.69	28,680	-0.19(-0.61%)
Apr 17, 2012	30.54	30.94	30.54	30.88	10,880	+0.51(+1.69%)
Apr 16, 2012	30.48	30.52	30.31	30.37	37,955	+0.05(+0.15%)
Apr 13, 2012	30.59	30.59	30.32	30.32	8,583	-0.36(-1.16%)
Apr 12, 2012	30.37	30.72	30.37	30.68	6,131	+0.64(+2.14%)
Apr 11, 2012	29.92	30.14	29.91	30.03	29,421	+0.40(+1.34%)
Apr 10, 2012	30.14	30.14	29.63	29.64	21,159	-0.55(-1.83%)
Apr 09, 2012	30.22	30.24	30.11	30.19	23,102	-0.48(-1.58%)
Apr 05, 2012	30.79	30.86	30.65	30.67	9,613	-0.28(-0.89%)
Apr 04, 2012	30.94	30.95	30.87	30.95	7,646	-0.28(-0.90%)
Apr 03, 2012	31.36	31.37	31.18	31.23	4,889	-0.13(-0.40%)
Apr 02, 2012	31.00	31.44	30.93	31.35	26,908	+0.26(+0.83%)
Mar 30, 2012	31.14	31.19	31.03	31.09	29,857	+0.06(+0.18%)
Mar 29, 2012	30.93	31.04	30.73	31.04	21,360	-0.01(-0.04%)
Mar 28, 2012	31.30	31.34	30.90	31.05	24,473	-0.25(-0.81%)
Mar 27, 2012	31.50	31.50	31.31	31.31	14,192	-0.18(-0.56%)
Mar 26, 2012	31.19	31.49	31.19	31.48	18,711	+0.53(+1.71%)
Mar 23, 2012	30.78	30.95	30.75	30.95	11,434	+0.20(+0.65%)
Mar 22, 2012	30.56	30.76	30.49	30.76	131,845	-0.16(-0.51%)
Mar 21, 2012	30.80	30.91	30.80	30.91	3,690	+0.03(+0.10%)
Mar 20, 2012	31.11	31.11	30.85	30.88	42,135	-0.41(-1.31%)
Mar 19, 2012	31.21	31.44	31.20	31.29	23,690	+0.02(+0.06%)
Mar 16, 2012	31.44	31.47	31.27	31.27	5,263	-0.12(-0.40%)
Mar 15, 2012	31.30	31.41	31.21	31.40	22,880	+0.04(+0.13%)
Mar 14, 2012	31.30	31.39	31.27	31.36	9,419	+0.02(+0.06%)
Mar 13, 2012	30.99	31.34	30.99	31.34	20,226	+0.43(+1.41%)
Mar 12, 2012	30.90	30.95	30.85	30.90	23,876	-0.01(-0.04%)
Mar 09, 2012	30.78	31.06	30.78	30.92	10,746	+0.18(+0.59%)
Mar 08, 2012	30.51	30.77	30.49	30.74	6,439	+0.44(+1.45%)
Mar 07, 2012	30.25	30.34	30.13	30.30	72,026	+0.20(+0.66%)
Mar 06, 2012	30.34	30.40	30.03	30.10	54,840	-0.59(-1.91%)
Mar 05, 2012	30.75	30.75	30.63	30.69	6,854	-0.10(-0.33%)
Mar 02, 2012	30.93	31.01	30.72	30.79	7,279	-0.16(-0.51%)
Mar 01, 2012	30.95	31.05	30.95	30.95	10,224	+0.08(+0.27%)
Feb 29, 2012	31.05	31.15	30.86	30.86	70,771	-0.06(-0.21%)
Feb 28, 2012	30.97	30.97	30.83	30.93	35,538	-0.07(-0.24%)
Feb 27, 2012	30.94	31.10	30.73	31.00	16,843	-0.08(-0.27%)
Feb 24, 2012	30.95	31.32	30.95	31.08	9,263	+0.17(+0.55%)
Feb 23, 2012	30.95	30.95	30.81	30.91	52,892	+0.00(+0.01%)
Feb 22, 2012	30.94	30.99	30.86	30.91	38,776	-0.02(-0.07%)
Feb 21, 2012	30.95	31.09	30.88	30.93	9,636	-0.03(-0.09%)
Feb 17, 2012	30.90	30.99	30.87	30.96	6,138	+0.17(+0.56%)
Feb 16, 2012	30.59	30.81	30.53	30.79	18,276	+0.18(+0.57%)
Feb 15, 2012	31.07	31.07	30.59	30.61	86,400	-0.34(-1.10%)
Feb 14, 2012	30.93	30.99	30.81	30.95	14,865	-0.06(-0.21%)
Feb 13, 2012	30.83	31.04	30.83	31.02	20,904	+0.29(+0.95%)
Feb 10, 2012	30.71	30.75	30.65	30.73	8,495	-0.23(-0.75%)
Feb 09, 2012	30.95	31.08	30.88	30.96	32,707	+0.05(+0.16%)
Feb 08, 2012	30.74	30.92	30.72	30.91	37,676	+0.21(+0.67%)
Feb 07, 2012	30.49	30.74	30.46	30.71	55,806	+0.19(+0.62%)
Feb 06, 2012	30.54	30.60	30.50	30.52	18,804	-0.19(-0.63%)
Feb 03, 2012	30.52	30.75	30.38	30.71	38,144	+0.54(+1.78%)
Feb 02, 2012	30.32	30.32	30.07	30.17	117,445	-0.09(-0.31%)