US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.71	11.71	11.11	11.26	0	-0.43(-3.66%)
Jan 29, 2009	12.32	12.44	11.69	11.69	38,065	-1.07(-8.39%)
Jan 28, 2009	12.08	12.76	11.91	12.76	80,916	+0.97(+8.27%)
Jan 27, 2009	11.66	11.78	11.51	11.78	8,748	+0.23(+1.95%)
Jan 26, 2009	11.64	11.87	11.42	11.55	12,185	-0.06(-0.51%)
Jan 23, 2009	10.87	11.61	10.87	11.61	65,949	+0.29(+2.57%)
Jan 22, 2009	11.47	11.86	11.14	11.32	38,679	+0.14(+1.24%)
Jan 21, 2009	11.18	11.18	11.18	11.18	1,865	+0.37(+3.44%)
Jan 20, 2009	11.83	11.83	10.81	10.81	100,107	-1.02(-8.64%)
Jan 16, 2009	12.02	12.03	11.48	11.83	10,750	+0.08(+0.71%)
Jan 15, 2009	11.20	11.89	10.87	11.75	7,326	+0.50(+4.44%)
Jan 14, 2009	11.52	11.52	11.25	11.25	6,458	-0.58(-4.87%)
Jan 13, 2009	11.50	11.83	11.50	11.83	336	+0.44(+3.86%)
Jan 12, 2009	12.23	12.23	11.39	11.39	18,121	-1.17(-9.30%)
Jan 09, 2009	12.89	12.89	12.48	12.56	23,010	-0.27(-2.11%)
Jan 08, 2009	12.66	12.84	12.66	12.83	2,691	-0.10(-0.76%)
Jan 07, 2009	13.14	13.14	12.93	12.93	3,406	-0.52(-3.87%)
Jan 06, 2009	12.84	13.45	12.84	13.45	3,654	+0.49(+3.77%)
Jan 05, 2009	12.86	12.96	12.86	12.96	928	-0.29(-2.22%)
Jan 02, 2009	13.58	13.58	13.25	13.25	0	-0.33(-2.41%)
Jan 01, 2009	12.96	13.58	12.96	13.58	0	+0.00(+0.00%)
Dec 31, 2008	12.96	13.58	12.96	13.58	22,421	+0.59(+4.51%)
Dec 30, 2008	12.71	12.99	12.58	12.99	2,102	+0.46(+3.70%)
Dec 29, 2008	12.55	12.56	12.26	12.53	98,448	-0.39(-3.04%)
Dec 26, 2008	12.92	12.92	12.92	12.92	0	+0.00(+0.00%)
Dec 24, 2008	12.88	12.92	12.80	12.92	5,526	-0.40(-3.03%)
Dec 23, 2008	13.44	13.50	13.27	13.33	146,827	+0.20(+1.49%)
Dec 22, 2008	13.49	13.68	12.86	13.13	15,128	-0.64(-4.62%)
Dec 19, 2008	13.34	13.77	13.34	13.77	2,375	+0.93(+7.27%)
Dec 18, 2008	14.02	14.04	12.83	12.83	5,901	-1.31(-9.29%)
Dec 17, 2008	13.26	14.15	13.26	14.15	2,018	+0.21(+1.54%)
Dec 16, 2008	12.30	13.93	12.30	13.93	67,818	+1.68(+13.73%)
Dec 15, 2008	12.45	12.53	11.91	12.25	5,023	-0.18(-1.43%)
Dec 12, 2008	11.29	12.51	11.21	12.43	46,967	+1.14(+10.11%)
Dec 11, 2008	11.45	11.45	11.19	11.29	696,219	-2.08(-15.56%)
Dec 10, 2008	12.95	13.37	12.65	13.37	6,140	+0.70(+5.54%)
Dec 09, 2008	12.67	12.67	12.67	12.67	1,682	-0.41(-3.16%)
Dec 08, 2008	13.02	13.08	12.88	13.08	2,052	+0.60(+4.79%)
Dec 05, 2008	11.06	12.48	11.06	12.48	60,212	+1.09(+9.55%)
Dec 04, 2008	11.22	12.14	11.10	11.39	5,476	-0.17(-1.49%)
Dec 03, 2008	11.56	11.57	11.56	11.57	964	+0.58(+5.30%)
Dec 02, 2008	10.02	10.98	10.02	10.98	31,989	+0.86(+8.45%)
Dec 01, 2008	11.31	11.32	10.13	10.13	14,155	-2.13(-17.40%)
Nov 28, 2008	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Nov 26, 2008	12.26	12.26	12.26	12.26	13,846	+0.29(+2.43%)
Nov 25, 2008	11.57	11.97	11.57	11.97	9,259	+0.16(+1.36%)
Nov 24, 2008	10.27	11.81	10.27	11.81	74,832	+2.39(+25.36%)
Nov 21, 2008	9.326	9.463	8.704	9.421	92,272	-0.18(-1.92%)
Nov 20, 2008	9.974	10.20	9.430	9.605	88,409	-0.62(-6.10%)
Nov 19, 2008	11.23	11.23	10.23	10.23	5,551	-0.64(-5.85%)
Nov 18, 2008	11.72	11.72	10.87	10.87	8,385	-0.59(-5.14%)
Nov 17, 2008	11.57	12.13	11.45	11.45	19,419	-0.50(-4.18%)
Nov 14, 2008	12.43	12.70	11.95	11.95	17,478	-0.65(-5.19%)
Nov 13, 2008	12.08	12.61	11.87	12.61	8,300	+0.41(+3.36%)
Nov 12, 2008	12.23	12.23	12.20	12.20	9,182	-0.76(-5.87%)
Nov 11, 2008	12.73	12.96	12.58	12.96	39,546	-0.12(-0.95%)
Nov 10, 2008	14.44	14.44	13.08	13.08	24,899	-1.42(-9.79%)
Nov 07, 2008	13.86	14.50	13.86	14.50	3,566	+0.68(+4.90%)
Nov 06, 2008	14.13	14.13	13.59	13.83	14,039	-0.37(-2.64%)
Nov 05, 2008	15.38	15.38	14.20	14.20	570,242	-1.52(-9.68%)
Nov 04, 2008	15.34	15.72	15.11	15.72	6,695	+0.70(+4.63%)
Nov 03, 2008	15.21	15.21	15.03	15.03	2,177	+0.12(+0.80%)
Oct 31, 2008	14.52	14.95	14.52	14.91	5,551	+0.28(+1.91%)
Oct 30, 2008	14.36	14.63	14.09	14.63	4,365	-0.26(-1.76%)
Oct 29, 2008	14.24	14.89	13.76	14.89	27,613	+2.21(+17.44%)
Oct 28, 2008	12.42	12.80	12.22	12.68	62,753	-0.40(-3.09%)
Oct 27, 2008	12.93	13.46	12.93	13.08	8,041	+0.01(+0.05%)
Oct 24, 2008	11.54	13.75	11.54	13.08	37,495	-0.84(-6.02%)
Oct 23, 2008	13.71	14.09	12.75	13.91	30,627	-0.19(-1.35%)
Oct 22, 2008	14.94	14.94	14.10	14.10	3,962	-1.58(-10.05%)
Oct 21, 2008	15.56	15.94	15.56	15.68	10,064	-0.14(-0.89%)
Oct 20, 2008	15.54	15.82	15.09	15.82	11,776	+0.00(+0.00%)
Oct 17, 2008	15.75	16.39	15.61	15.82	24,689	+0.59(+3.86%)
Oct 16, 2008	14.92	15.23	14.90	15.23	5,383	-0.24(-1.54%)
Oct 15, 2008	16.68	16.68	15.47	15.47	1,850	-1.72(-10.02%)
Oct 14, 2008	17.74	17.91	16.30	17.20	9,917	-1.28(-6.92%)
Oct 13, 2008	17.40	18.47	17.40	18.47	10,994	+1.77(+10.61%)
Oct 10, 2008	15.44	16.81	15.14	16.70	21,388	+1.03(+6.60%)
Oct 09, 2008	16.98	16.98	15.67	15.67	1,228	-1.52(-8.85%)
Oct 08, 2008	16.74	17.87	16.74	17.19	5,578	-0.14(-0.82%)
Oct 07, 2008	18.66	18.66	17.33	17.33	10,265	-1.46(-7.75%)
Oct 06, 2008	18.29	19.02	18.14	18.79	23,479	-0.68(-3.51%)
Oct 03, 2008	20.94	20.96	19.47	19.47	22,027	-0.88(-4.32%)
Oct 02, 2008	21.26	21.26	20.35	20.35	8,075	-1.59(-7.23%)
Oct 01, 2008	21.78	21.94	21.69	21.94	6,224	-0.45(-1.99%)
Sep 30, 2008	21.76	22.38	21.27	22.38	14,665	+0.97(+4.52%)
Sep 29, 2008	22.18	22.19	21.42	21.42	14,164	-1.27(-5.61%)
Sep 26, 2008	21.74	22.69	21.74	22.69	0	+0.56(+2.52%)
Sep 25, 2008	21.91	22.20	21.77	22.13	8,916	+0.14(+0.65%)
Sep 24, 2008	22.15	22.21	21.85	21.99	13,459	-0.21(-0.96%)
Sep 23, 2008	22.90	22.90	22.20	22.20	26,808	+0.13(+0.61%)
Sep 22, 2008	23.98	23.98	22.05	22.07	12,416	-1.83(-7.64%)
Sep 19, 2008	237.75	23.98	22.69	23.89	0	+0.86(+3.73%)
Sep 18, 2008	20.80	23.13	20.80	23.03	7,259	+1.65(+7.73%)
Sep 17, 2008	22.05	22.29	21.36	21.38	8,243	-1.25(-5.54%)
Sep 16, 2008	21.70	22.63	21.68	22.63	53,592	+0.40(+1.82%)
Sep 15, 2008	22.95	22.97	22.23	22.23	13,555	-1.17(-5.00%)
Sep 12, 2008	23.09	23.45	23.04	23.40	7,570	+0.41(+1.78%)
Sep 11, 2008	22.67	22.99	22.63	22.99	52,748	+0.05(+0.21%)
Sep 10, 2008	23.06	23.09	22.49	22.94	15,478	-0.39(-1.66%)
Sep 09, 2008	24.49	24.49	23.22	23.33	13,290	-0.47(-1.97%)
Sep 08, 2008	23.77	23.80	23.25	23.80	17,019	+1.05(+4.62%)
Sep 05, 2008	22.28	22.75	22.28	22.75	0	+0.05(+0.21%)
Sep 04, 2008	23.10	23.10	22.70	22.70	4,037	-0.49(-2.13%)
Sep 03, 2008	23.15	23.24	22.90	23.19	7,032	+0.26(+1.14%)
Sep 02, 2008	23.13	23.18	22.80	22.93	5,383	-0.07(-0.31%)
Aug 29, 2008	22.85	23.13	22.85	23.00	4,643	-0.13(-0.57%)
Aug 28, 2008	22.53	23.13	22.52	23.13	22,594	+0.92(+4.12%)
Aug 27, 2008	22.27	22.36	22.14	22.22	6,677	+0.28(+1.27%)
Aug 26, 2008	21.89	22.22	21.89	21.94	13,459	-0.22(-0.99%)
Aug 25, 2008	22.16	22.16	22.16	22.16	1,009	-0.46(-2.02%)
Aug 22, 2008	22.23	22.62	22.03	22.62	5,758	+0.71(+3.23%)
Aug 21, 2008	22.00	22.05	21.82	21.91	7,570	-0.26(-1.18%)
Aug 20, 2008	22.31	22.37	21.92	22.17	13,040	+0.00(+0.00%)
Aug 19, 2008	22.21	22.22	21.96	22.17	9,635	-0.52(-2.31%)
Aug 18, 2008	22.94	23.23	22.58	22.69	16,536	-0.41(-1.79%)
Aug 15, 2008	23.15	23.18	22.96	23.11	0	-0.03(-0.14%)
Aug 14, 2008	22.97	23.21	22.86	23.14	6,955	+0.33(+1.46%)
Aug 13, 2008	22.90	22.90	22.56	22.81	9,421	-0.34(-1.49%)
Aug 12, 2008	23.71	23.71	22.94	23.15	18,149	-0.59(-2.48%)
Aug 11, 2008	23.53	23.88	23.52	23.74	3,204	+0.48(+2.07%)
Aug 08, 2008	22.55	23.34	22.53	23.26	8,538	+1.02(+4.57%)
Aug 07, 2008	22.81	22.87	22.24	22.24	9,438	-0.81(-3.51%)
Aug 06, 2008	22.78	23.18	22.74	23.05	12,870	-0.18(-0.77%)
Aug 05, 2008	22.48	23.23	22.48	23.23	14,838	+1.08(+4.86%)
Aug 04, 2008	22.22	22.25	22.06	22.15	8,756	-0.30(-1.35%)
Aug 01, 2008	22.78	22.78	21.97	22.46	19,961	+0.01(+0.05%)
Jul 31, 2008	22.60	22.65	22.20	22.44	8,916	-0.32(-1.38%)
Jul 30, 2008	22.87	22.92	22.06	22.76	25,030	-0.07(-0.29%)
Jul 29, 2008	22.82	22.82	21.93	22.82	8,226	+1.27(+5.87%)
Jul 28, 2008	22.38	22.38	21.56	21.56	5,064	-0.50(-2.26%)
Jul 25, 2008	21.93	22.36	21.76	22.06	61,452	+0.35(+1.62%)
Jul 24, 2008	22.87	22.87	21.70	21.71	28,095	-1.56(-6.72%)
Jul 23, 2008	22.60	23.59	22.60	23.27	15,898	+0.58(+2.57%)
Jul 22, 2008	21.86	22.69	21.76	22.69	8,411	+0.65(+2.94%)
Jul 21, 2008	22.11	22.11	21.86	22.04	12,617	+0.19(+0.87%)
Jul 18, 2008	22.06	22.06	21.66	21.85	7,866	-0.08(-0.35%)
Jul 17, 2008	21.81	22.01	21.17	21.93	71,533	+0.35(+1.63%)
Jul 16, 2008	20.19	21.58	20.19	21.58	12,740	+1.41(+6.98%)
Jul 15, 2008	19.86	20.82	19.86	20.17	19,646	-0.12(-0.62%)
Jul 14, 2008	20.68	20.83	20.29	20.29	18,506	-0.42(-2.04%)
Jul 11, 2008	20.71	20.71	20.71	20.71	841	-0.10(-0.49%)
Jul 10, 2008	20.78	21.29	20.78	20.82	19,011	-0.48(-2.26%)
Jul 09, 2008	22.33	22.33	21.30	21.30	16,802	-1.06(-4.76%)
Jul 08, 2008	20.79	22.40	20.68	22.36	22,039	+1.56(+7.49%)
Jul 07, 2008	21.43	21.43	20.76	20.80	12,291	-0.48(-2.26%)
Jul 04, 2008	21.35	21.52	21.29	21.29	11,440	+0.00(+0.00%)
Jul 03, 2008	21.35	21.52	21.29	21.29	11,440	-0.21(-0.97%)
Jul 02, 2008	21.67	21.78	21.49	21.49	4,878	-0.26(-1.20%)
Jul 01, 2008	21.65	21.80	21.24	21.75	28,358	-0.10(-0.44%)
Jun 30, 2008	22.03	22.03	21.84	21.85	3,196	+0.11(+0.52%)
Jun 27, 2008	22.09	22.09	21.63	21.74	13,307	-0.43(-1.93%)
Jun 26, 2008	22.36	22.53	22.16	22.16	73,253	-0.82(-3.57%)
Jun 25, 2008	22.99	22.99	22.99	22.99	168	+0.60(+2.68%)
Jun 24, 2008	22.25	22.64	22.08	22.38	13,004	-0.19(-0.84%)
Jun 23, 2008	23.11	23.11	22.57	22.57	9,921	-0.47(-2.04%)
Jun 20, 2008	23.43	23.44	23.02	23.04	11,780	-0.30(-1.27%)
Jun 19, 2008	23.15	23.34	23.10	23.34	7,091	+0.16(+0.69%)
Jun 18, 2008	23.28	23.33	23.06	23.18	8,075	-0.62(-2.62%)
Jun 17, 2008	23.85	23.92	23.81	23.81	1,379	-0.42(-1.72%)
Jun 16, 2008	23.97	24.22	23.97	24.22	2,102	+0.36(+1.49%)
Jun 13, 2008	23.61	23.86	23.34	23.86	12,808	+0.63(+2.73%)
Jun 12, 2008	23.49	23.57	23.23	23.23	25,362	+0.04(+0.19%)
Jun 11, 2008	23.71	23.72	23.19	23.19	9,288	-0.49(-2.06%)
Jun 10, 2008	23.53	23.67	23.27	23.67	15,478	+0.11(+0.45%)
Jun 09, 2008	24.20	24.34	23.57	23.57	6,359	-0.92(-3.76%)
Jun 06, 2008	24.77	24.80	24.49	24.49	5,952	-0.51(-2.02%)
Jun 05, 2008	24.64	24.99	24.64	24.99	7,759	+0.47(+1.91%)
Jun 04, 2008	24.47	24.76	24.45	24.52	13,332	+0.11(+0.44%)
Jun 03, 2008	24.37	24.50	24.20	24.42	14,603	+0.14(+0.59%)
Jun 02, 2008	24.38	24.45	24.16	24.27	7,570	-0.44(-1.78%)
May 30, 2008	24.79	24.82	24.70	24.71	11,549	-0.16(-0.65%)
May 29, 2008	24.55	24.88	24.54	24.88	4,354	+0.41(+1.68%)
May 28, 2008	24.56	24.56	24.44	24.47	5,967	+0.20(+0.81%)
May 27, 2008	24.27	24.27	24.27	24.27	168	+0.13(+0.54%)
May 26, 2008	24.23	24.23	24.06	24.14	0	+0.00(+0.00%)
May 23, 2008	24.23	24.23	24.06	24.14	12,082	-0.11(-0.44%)
May 22, 2008	24.33	24.38	24.25	24.25	7,484	-0.21(-0.85%)
May 21, 2008	24.91	24.99	24.41	24.45	8,575	-0.61(-2.44%)
May 20, 2008	25.29	25.29	24.95	25.07	10,262	-0.32(-1.28%)
May 19, 2008	25.40	25.40	25.23	25.39	3,533	+0.07(+0.27%)
May 16, 2008	25.58	25.58	25.23	25.32	7,108	-0.11(-0.44%)
May 15, 2008	25.14	25.43	25.12	25.43	8,088	+0.31(+1.23%)
May 14, 2008	25.07	25.30	25.07	25.12	3,573	+0.25(+1.00%)
May 13, 2008	24.82	24.88	24.69	24.88	3,533	+0.25(+1.01%)
May 12, 2008	24.37	24.63	24.31	24.63	4,878	+0.34(+1.39%)
May 09, 2008	24.18	24.29	24.16	24.29	3,364	-0.38(-1.54%)
May 08, 2008	24.64	24.67	24.37	24.67	2,523	+0.12(+0.48%)
May 07, 2008	25.20	25.20	24.47	24.55	15,915	-0.68(-2.71%)
May 06, 2008	24.92	25.23	24.92	25.23	2,380	+0.16(+0.64%)
May 05, 2008	24.93	25.07	24.93	25.07	3,553	+0.02(+0.09%)
May 02, 2008	25.50	25.50	25.05	25.05	757	-0.07(-0.26%)
May 01, 2008	24.84	25.11	24.84	25.11	1,514	+0.34(+1.37%)
Apr 30, 2008	25.01	25.20	24.77	24.77	12,954	-0.15(-0.62%)
Apr 29, 2008	25.48	25.48	24.90	24.93	24,638	-0.40(-1.60%)
Apr 28, 2008	25.22	25.46	25.22	25.33	23,469	+0.03(+0.12%)
Apr 25, 2008	25.30	25.30	25.30	25.30	0	+0.00(+0.00%)
Apr 24, 2008	24.85	25.30	24.82	25.30	4,458	+0.68(+2.75%)
Apr 23, 2008	24.56	24.83	24.45	24.63	4,121	+0.19(+0.78%)
Apr 22, 2008	24.40	24.48	24.40	24.44	672	-0.08(-0.34%)
Apr 21, 2008	24.61	24.61	24.52	24.52	504	-0.14(-0.58%)
Apr 18, 2008	24.74	24.74	24.66	24.66	672	-0.06(-0.24%)
Apr 17, 2008	24.37	24.72	24.32	24.72	8,344	+0.19(+0.78%)
Apr 16, 2008	24.14	24.53	24.05	24.53	3,223	+1.10(+4.69%)
Apr 15, 2008	23.40	23.44	23.40	23.43	905	-0.17(-0.71%)
Apr 14, 2008	23.60	23.64	23.60	23.60	1,236	-0.08(-0.33%)
Apr 11, 2008	23.67	23.67	23.67	23.67	336	+0.21(+0.89%)
Apr 10, 2008	23.47	23.47	23.47	23.47	1,009	-0.15(-0.65%)
Apr 09, 2008	24.49	24.49	23.62	23.62	2,523	-0.64(-2.65%)
Apr 08, 2008	24.26	24.26	24.26	24.26	672	-0.23(-0.95%)
Apr 07, 2008	24.95	24.95	24.35	24.49	2,691	+0.05(+0.19%)
Apr 04, 2008	25.12	25.12	24.45	24.45	6,393	-0.43(-1.72%)
Apr 03, 2008	24.79	24.88	24.79	24.88	672	+0.41(+1.68%)
Apr 02, 2008	24.47	24.47	24.20	24.47	4,542	+0.15(+0.64%)
Apr 01, 2008	23.59	24.31	23.55	24.31	8,075	+0.95(+4.07%)
Mar 31, 2008	23.16	23.38	23.16	23.36	1,850	+0.42(+1.81%)
Mar 28, 2008	23.29	23.29	22.94	22.94	23,889	-0.68(-2.89%)
Mar 27, 2008	23.68	23.68	23.63	23.63	8,580	+0.16(+0.68%)
Mar 26, 2008	23.57	23.69	23.47	23.47	4,710	-0.26(-1.09%)
Mar 25, 2008	23.81	23.81	23.73	23.73	336	-0.39(-1.64%)
Mar 24, 2008	24.21	24.33	24.12	24.12	12,281	+0.47(+1.99%)
Mar 21, 2008	23.00	23.65	23.00	23.65	1,177	+0.00(+0.00%)
Mar 20, 2008	23.00	23.65	23.00	23.65	1,177	+0.69(+3.00%)
Mar 19, 2008	23.13	23.29	22.96	22.96	21,029	+0.04(+0.18%)
Mar 18, 2008	22.65	22.92	22.28	22.92	50,640	+1.08(+4.95%)
Mar 17, 2008	21.54	21.87	21.52	21.84	3,869	-0.07(-0.30%)
Mar 14, 2008	22.36	22.36	21.61	21.90	37,349	-0.07(-0.30%)
Mar 13, 2008	21.59	22.37	21.26	21.97	17,496	-0.29(-1.31%)
Mar 12, 2008	22.93	22.93	22.26	22.26	18,506	-0.17(-0.74%)
Mar 11, 2008	21.69	22.43	21.65	22.43	63,930	+1.33(+6.28%)
Mar 10, 2008	21.34	21.34	21.08	21.10	5,215	-0.33(-1.55%)
Mar 07, 2008	20.83	21.48	20.83	21.43	12,113	-0.77(-3.45%)
Mar 06, 2008	22.22	22.22	22.20	22.20	1,009	+0.17(+0.78%)
Mar 05, 2008	22.35	22.40	22.03	22.03	21,871	+0.06(+0.27%)
Mar 04, 2008	21.90	21.97	21.90	21.97	1,009	-0.32(-1.42%)
Mar 03, 2008	22.01	22.28	22.01	22.28	4,037	+0.07(+0.30%)
Feb 29, 2008	22.79	22.79	22.22	22.22	1,009	-0.34(-1.50%)
Feb 28, 2008	22.59	22.82	22.56	22.56	19,347	-0.44(-1.91%)
Feb 27, 2008	23.11	23.23	22.96	23.00	8,580	-0.03(-0.14%)
Feb 26, 2008	23.37	23.37	22.86	23.03	24,731	-0.06(-0.24%)
Feb 25, 2008	22.52	23.09	22.41	23.09	8,075	+0.83(+3.74%)
Feb 22, 2008	22.25	22.25	22.01	22.25	5,888	+0.26(+1.18%)
Feb 21, 2008	22.49	22.49	21.99	21.99	18,001	-0.17(-0.77%)
Feb 20, 2008	21.40	22.18	21.40	22.16	8,075	+0.14(+0.62%)
Feb 19, 2008	22.35	22.35	22.03	22.03	2,523	-0.10(-0.43%)
Feb 18, 2008	21.90	22.12	21.90	22.12	0	+0.00(+0.00%)
Feb 15, 2008	21.90	22.12	21.90	22.12	504	-0.24(-1.09%)
Feb 14, 2008	22.37	22.37	22.37	22.37	168	+0.03(+0.13%)
Feb 13, 2008	22.34	22.34	22.34	22.34	2,018	+0.20(+0.91%)
Feb 12, 2008	22.34	22.44	22.14	22.14	9,757	+0.22(+1.00%)
Feb 11, 2008	22.70	22.70	21.87	21.92	1,009	-0.37(-1.65%)
Feb 08, 2008	22.72	22.72	22.25	22.28	33,647	-0.33(-1.48%)
Feb 07, 2008	22.44	22.66	22.40	22.62	2,355	-0.06(-0.26%)
Feb 06, 2008	22.59	22.68	22.55	22.68	28,600	-0.41(-1.78%)
Feb 05, 2008	23.09	23.09	23.09	23.09	168	-0.56(-2.36%)
Feb 04, 2008	23.63	23.64	23.63	23.64	2,860	-0.27(-1.14%)