Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.95	34.35	33.89	34.24	3,200,547	+0.45(+1.33%)
Jan 28, 2011	34.40	34.50	33.70	33.79	2,344,586	-0.57(-1.66%)
Jan 27, 2011	34.12	34.44	33.99	34.36	3,216,905	+0.53(+1.58%)
Jan 26, 2011	33.87	33.99	33.63	33.82	3,858,195	+0.05(+0.16%)
Jan 25, 2011	33.29	33.78	33.19	33.77	2,086,544	+0.39(+1.17%)
Jan 24, 2011	33.26	33.55	33.15	33.38	1,908,466	+0.17(+0.50%)
Jan 21, 2011	33.30	33.34	33.12	33.21	1,998,378	+0.02(+0.07%)
Jan 20, 2011	33.14	33.44	33.03	33.19	3,229,926	+0.01(+0.02%)
Jan 19, 2011	33.59	33.61	33.03	33.18	3,908,598	-0.44(-1.32%)
Jan 18, 2011	33.33	33.63	33.18	33.63	2,252,248	+0.29(+0.86%)
Jan 14, 2011	33.09	33.34	33.01	33.34	2,227,852	+0.22(+0.67%)
Jan 13, 2011	33.02	33.22	32.93	33.12	2,004,266	+0.11(+0.33%)
Jan 12, 2011	33.12	33.15	32.85	33.01	2,737,789	+0.14(+0.42%)
Jan 11, 2011	33.06	33.17	32.64	32.87	2,066,359	-0.07(-0.22%)
Jan 10, 2011	32.82	33.02	32.59	32.94	2,785,893	-0.01(-0.02%)
Jan 07, 2011	33.11	33.21	32.64	32.95	3,341,587	+0.01(+0.04%)
Jan 06, 2011	33.34	33.35	32.92	32.94	3,037,770	-0.31(-0.94%)
Jan 05, 2011	33.03	33.32	33.02	33.25	2,525,878	+0.12(+0.36%)
Jan 04, 2011	33.82	33.91	32.94	33.13	3,866,666	-0.65(-1.91%)
Jan 03, 2011	33.39	33.80	33.38	33.78	3,268,340	+0.62(+1.86%)
Dec 31, 2010	33.22	33.39	33.12	33.16	1,951,266	-0.07(-0.20%)
Dec 30, 2010	33.08	33.35	33.08	33.23	2,052,954	+0.09(+0.27%)
Dec 29, 2010	33.08	33.20	32.95	33.14	2,523,661	+0.07(+0.20%)
Dec 28, 2010	33.00	33.11	32.77	33.07	4,874,404	+0.13(+0.40%)
Dec 27, 2010	32.52	32.95	32.41	32.94	2,129,230	+0.40(+1.24%)
Dec 23, 2010	32.69	32.79	32.52	32.53	2,095,934	-0.15(-0.45%)
Dec 22, 2010	32.39	32.89	32.39	32.68	2,359,907	+0.25(+0.77%)
Dec 21, 2010	32.18	32.49	32.15	32.43	4,941,844	+0.34(+1.05%)
Dec 20, 2010	31.82	32.20	31.79	32.10	4,031,969	+0.38(+1.20%)
Dec 17, 2010	31.51	31.75	31.43	31.72	4,846,833	+0.26(+0.83%)
Dec 16, 2010	31.46	31.60	31.25	31.46	2,144,190	+0.05(+0.17%)
Dec 15, 2010	31.67	31.91	31.35	31.40	2,443,871	-0.30(-0.95%)
Dec 14, 2010	32.07	32.35	31.56	31.70	2,778,246	-0.31(-0.98%)
Dec 13, 2010	32.15	32.25	31.98	32.02	1,728,214	+0.05(+0.17%)
Dec 10, 2010	31.82	32.17	31.76	31.97	4,649,933	+0.21(+0.65%)
Dec 09, 2010	32.17	32.27	31.69	31.76	2,511,681	-0.28(-0.89%)
Dec 08, 2010	32.60	32.64	31.85	32.04	3,821,113	-0.48(-1.48%)
Dec 07, 2010	32.76	32.83	32.52	32.52	2,993,808	+0.07(+0.22%)
Dec 06, 2010	32.37	32.53	32.04	32.45	2,705,065	+0.07(+0.20%)
Dec 03, 2010	32.17	32.47	32.09	32.39	2,682,345	-0.01(-0.02%)
Dec 02, 2010	32.00	32.42	31.92	32.39	2,285,272	+0.49(+1.54%)
Dec 01, 2010	32.11	32.11	31.64	31.90	3,705,783	+0.18(+0.58%)
Nov 30, 2010	31.57	31.91	31.52	31.72	2,788,666	-0.14(-0.45%)
Nov 29, 2010	31.71	31.95	31.42	31.86	2,735,525	-0.02(-0.06%)
Nov 26, 2010	31.80	32.02	31.73	31.88	1,115,943	-0.07(-0.20%)
Nov 24, 2010	31.59	31.94	31.94	31.94	2,625,963	+0.60(+1.93%)
Nov 23, 2010	31.23	31.40	31.15	31.34	4,509,742	-0.25(-0.79%)
Nov 22, 2010	31.42	31.69	31.40	31.59	2,436,097	+0.08(+0.26%)
Nov 19, 2010	31.25	31.58	31.00	31.50	3,379,237	+0.17(+0.53%)
Nov 18, 2010	31.58	31.63	31.27	31.34	4,218,202	+0.28(+0.90%)
Nov 17, 2010	30.90	31.24	30.78	31.06	2,537,568	+0.24(+0.77%)
Nov 16, 2010	31.70	31.72	30.58	30.82	6,564,283	-1.52(-4.71%)
Nov 15, 2010	32.30	32.47	31.86	32.34	3,404,709	+0.12(+0.37%)
Nov 12, 2010	32.34	32.62	32.07	32.23	2,842,213	-0.30(-0.93%)
Nov 11, 2010	32.58	32.84	32.43	32.53	2,202,960	-0.26(-0.80%)
Nov 10, 2010	32.53	32.81	32.40	32.79	2,498,320	+0.40(+1.24%)
Nov 09, 2010	33.84	33.89	32.16	32.39	5,196,874	-1.37(-4.05%)
Nov 08, 2010	33.84	33.94	33.47	33.75	3,012,222	-0.18(-0.54%)
Nov 05, 2010	33.69	34.15	33.45	33.94	2,589,864	+0.36(+1.08%)
Nov 04, 2010	33.12	33.64	33.04	33.58	2,002,775	+0.76(+2.31%)
Nov 03, 2010	32.94	32.94	32.53	32.82	2,682,968	+0.00(+0.00%)
Nov 02, 2010	32.84	32.92	32.63	32.82	1,968,952	+0.23(+0.69%)
Nov 01, 2010	32.47	32.90	32.39	32.59	2,132,142	+0.28(+0.86%)
Oct 29, 2010	32.24	32.45	32.18	32.31	1,718,052	+0.01(+0.02%)
Oct 28, 2010	32.66	32.81	32.00	32.31	2,000,896	-0.20(-0.62%)
Oct 27, 2010	32.60	32.74	32.28	32.51	4,195,953	-0.47(-1.42%)
Oct 25, 2010	33.17	33.17	32.92	32.98	2,808,736	+0.06(+0.18%)
Oct 22, 2010	33.00	33.12	32.68	32.92	1,937,615	+0.02(+0.05%)
Oct 21, 2010	33.13	33.28	32.69	32.90	3,119,950	-0.04(-0.11%)
Oct 20, 2010	32.30	33.22	32.30	32.94	3,306,457	+0.71(+2.19%)
Oct 19, 2010	32.26	32.72	32.13	32.23	3,354,195	-0.40(-1.23%)
Oct 18, 2010	32.21	32.67	32.17	32.63	2,764,962	+0.41(+1.29%)
Oct 15, 2010	32.43	32.53	32.15	32.22	3,028,432	-0.04(-0.13%)
Oct 14, 2010	32.28	32.47	32.06	32.26	2,679,881	-0.08(-0.26%)
Oct 13, 2010	32.11	32.63	32.05	32.34	2,759,309	+0.33(+1.04%)
Oct 12, 2010	31.70	32.10	31.56	32.01	2,846,907	+0.23(+0.71%)
Oct 11, 2010	31.83	31.89	31.70	31.79	1,611,960	-0.01(-0.02%)
Oct 08, 2010	31.79	31.87	31.54	31.79	1,887,330	+0.09(+0.28%)
Oct 07, 2010	31.75	31.92	31.55	31.70	2,165,748	+0.09(+0.28%)
Oct 06, 2010	31.67	31.75	31.45	31.62	3,544,972	-0.17(-0.54%)
Oct 05, 2010	31.46	31.89	31.29	31.79	3,479,588	+0.50(+1.59%)
Oct 04, 2010	30.95	31.29	30.89	31.29	8,833,586	+0.28(+0.92%)
Oct 01, 2010	31.01	31.16	30.62	31.01	10,293,762	+0.15(+0.50%)
Sep 30, 2010	31.01	31.29	30.61	30.85	4,634,730	+0.09(+0.29%)
Sep 29, 2010	30.96	30.97	30.65	30.76	3,430,457	-0.24(-0.78%)
Sep 28, 2010	30.98	31.08	30.42	31.01	2,962,561	+0.12(+0.40%)
Sep 27, 2010	31.38	31.38	30.73	30.88	2,979,675	-0.39(-1.23%)
Sep 24, 2010	30.82	31.28	30.76	31.27	6,106,865	+0.86(+2.83%)
Sep 23, 2010	30.93	30.99	30.29	30.41	9,197	-0.77(-2.47%)
Sep 22, 2010	31.43	31.66	31.12	31.18	4,985,619	-0.43(-1.36%)
Sep 21, 2010	32.16	32.16	31.53	31.60	5,563,361	-0.47(-1.46%)
Sep 20, 2010	31.42	32.20	31.36	32.07	3,068,839	+0.76(+2.44%)
Sep 17, 2010	31.31	31.45	31.03	31.31	2,193,105	-0.07(-0.22%)
Sep 15, 2010	30.96	31.50	30.92	31.38	6,780,772	+0.27(+0.87%)
Sep 14, 2010	31.15	31.34	30.94	31.11	3,138,706	-0.12(-0.38%)
Sep 13, 2010	31.02	31.25	30.92	31.23	2,743,868	+0.50(+1.64%)
Sep 10, 2010	30.65	30.86	30.48	30.72	1,744,593	+0.16(+0.54%)
Sep 09, 2010	31.24	31.28	30.46	30.56	2,433,160	-0.36(-1.16%)
Sep 08, 2010	30.89	31.11	30.78	30.92	3,479,986	+0.06(+0.21%)
Sep 07, 2010	31.07	31.18	30.82	30.85	2,943,716	-0.48(-1.54%)
Sep 03, 2010	31.31	31.35	31.01	31.33	3,564,893	+0.45(+1.46%)
Sep 02, 2010	30.52	30.92	30.45	30.88	3,389,530	+0.39(+1.27%)
Sep 01, 2010	29.88	30.57	29.87	30.49	3,470,795	+0.96(+3.26%)
Aug 31, 2010	29.51	29.63	29.06	29.53	6,358	+0.18(+0.60%)
Aug 30, 2010	29.50	29.75	29.35	29.36	3,060,788	-0.18(-0.62%)
Aug 27, 2010	28.96	29.59	28.62	29.54	3,916,647	+0.16(+0.56%)
Aug 26, 2010	29.41	29.61	29.02	29.37	681	+0.14(+0.48%)
Aug 25, 2010	28.53	29.38	28.49	29.23	3,095,981	+0.46(+1.59%)
Aug 24, 2010	28.47	28.97	28.25	28.77	4,448,007	-0.12(-0.41%)
Aug 23, 2010	29.16	29.26	28.88	28.89	2,615,647	-0.15(-0.53%)
Aug 20, 2010	28.97	29.09	28.74	29.04	2,701,249	-0.09(-0.32%)
Aug 19, 2010	29.81	29.81	28.97	29.14	4,911,736	-0.76(-2.54%)
Aug 18, 2010	29.96	30.10	29.65	29.90	5,450	+0.03(+0.09%)
Aug 17, 2010	29.49	30.08	29.31	29.87	3,901,765	+0.67(+2.29%)
Aug 16, 2010	29.08	29.46	28.91	29.20	3,112,421	-0.02(-0.08%)
Aug 13, 2010	29.23	29.44	29.13	29.23	3,761,917	+0.00(+0.00%)
Aug 12, 2010	29.21	29.53	29.06	29.23	4,483,987	-0.37(-1.25%)
Aug 11, 2010	29.85	29.99	29.35	29.60	10,390	-0.76(-2.49%)
Aug 10, 2010	30.40	30.66	30.04	30.35	3,713,494	-0.30(-0.98%)
Aug 09, 2010	30.46	30.75	30.27	30.65	4,964,214	+0.35(+1.14%)
Aug 06, 2010	30.31	30.40	29.80	30.31	3,127,337	-0.14(-0.46%)
Aug 05, 2010	30.67	30.82	30.38	30.45	170	-0.39(-1.26%)
Aug 04, 2010	30.76	30.85	30.47	30.83	3,476,758	+0.22(+0.71%)
Aug 03, 2010	30.84	30.86	30.40	30.62	3,330,641	-0.30(-0.97%)
Aug 02, 2010	30.40	31.00	30.31	30.92	5,140,904	+1.00(+3.36%)
Jul 30, 2010	29.91	30.07	29.33	29.91	4,677,667	+0.18(+0.59%)
Jul 29, 2010	30.24	30.32	29.44	29.74	3,878,091	-0.25(-0.84%)
Jul 28, 2010	29.96	30.35	29.81	29.99	4,972,115	-0.06(-0.20%)
Jul 27, 2010	30.34	30.42	29.70	30.05	5,932,881	-0.01(-0.02%)
Jul 26, 2010	29.38	30.12	29.15	30.05	6,568,541	+0.74(+2.51%)
Jul 23, 2010	28.91	29.34	28.44	29.32	5,036,975	+0.37(+1.27%)
Jul 22, 2010	28.26	29.18	28.23	28.95	170	+1.05(+3.75%)
Jul 21, 2010	28.63	28.72	27.76	27.90	6,006,887	-0.59(-2.08%)
Jul 20, 2010	27.52	28.60	27.43	28.50	5,952,500	+0.52(+1.87%)
Jul 19, 2010	27.68	28.12	27.22	27.98	4,667,822	+0.34(+1.23%)
Jul 16, 2010	27.63	28.42	27.42	27.63	4,697,769	-0.92(-3.24%)
Jul 15, 2010	28.70	28.71	27.99	28.56	4,361,558	-0.10(-0.34%)
Jul 14, 2010	28.69	28.93	28.28	28.66	2,725	-0.17(-0.59%)
Jul 13, 2010	28.56	28.93	28.41	28.83	170	+0.92(+3.31%)
Jul 12, 2010	28.00	28.22	27.69	27.90	4,121,654	-0.14(-0.51%)
Jul 09, 2010	28.05	28.10	27.56	28.05	2,720,150	+0.35(+1.27%)
Jul 08, 2010	27.74	27.94	27.20	27.69	3,897,817	+0.34(+1.24%)
Jul 07, 2010	26.13	27.39	26.10	27.35	6,306,377	+1.27(+4.86%)
Jul 06, 2010	27.20	27.33	25.81	26.08	510	-0.59(-2.22%)
Jul 02, 2010	26.68	27.42	26.54	26.68	4,569,210	-0.52(-1.92%)
Jul 01, 2010	27.31	27.44	26.53	27.20	13,293,576	-0.09(-0.34%)
Jun 30, 2010	27.63	28.01	27.21	27.29	2,554	-0.29(-1.06%)
Jun 29, 2010	28.09	28.10	27.36	27.59	8,183,680	-1.27(-4.41%)
Jun 25, 2010	28.86	28.99	28.08	28.86	8,318,249	+0.71(+2.52%)
Jun 24, 2010	28.57	28.68	28.06	28.15	5,388,219	-0.61(-2.12%)
Jun 23, 2010	28.65	29.09	28.23	28.76	5,137,244	+0.13(+0.44%)
Jun 22, 2010	29.64	29.77	28.61	28.63	1,203	-0.93(-3.14%)
Jun 21, 2010	30.21	30.33	29.48	29.56	5,003,410	-0.23(-0.78%)
Jun 18, 2010	29.80	30.00	29.64	29.80	3,406,285	-0.09(-0.31%)
Jun 17, 2010	29.95	30.03	29.56	29.89	5,393,851	+0.06(+0.21%)
Jun 16, 2010	29.88	30.08	29.67	29.82	4,292,520	-0.27(-0.91%)
Jun 15, 2010	29.62	30.16	29.42	30.10	4,629,379	+0.66(+2.23%)
Jun 14, 2010	29.46	29.75	29.14	29.44	5,101,491	+0.36(+1.24%)
Jun 11, 2010	28.43	29.15	28.38	29.08	4,516,442	+0.34(+1.19%)
Jun 10, 2010	28.14	28.85	27.89	28.74	6,737,821	+1.19(+4.33%)
Jun 09, 2010	27.64	28.34	27.41	27.54	7,101,670	+0.16(+0.59%)
Jun 08, 2010	27.00	27.43	26.31	27.38	8,538,927	+0.48(+1.79%)
Jun 07, 2010	27.20	27.64	26.85	26.90	6,269,835	-0.15(-0.54%)
Jun 04, 2010	27.04	28.33	26.90	27.04	16,765,939	-1.62(-5.66%)
Jun 03, 2010	28.91	28.93	28.41	28.67	3,733,925	-0.08(-0.28%)
Jun 02, 2010	28.39	28.81	27.90	28.75	1,719	+0.55(+1.96%)
Jun 01, 2010	28.41	28.91	28.15	28.20	5,502	-0.60(-2.08%)
May 28, 2010	28.80	29.35	28.61	28.80	4,761,199	-0.37(-1.28%)
May 27, 2010	28.36	29.20	28.03	29.17	4,945,099	+1.52(+5.49%)
May 26, 2010	28.17	28.52	27.47	27.65	8,489,085	-0.06(-0.21%)
May 25, 2010	26.71	27.77	26.38	27.71	171	+0.22(+0.80%)
May 24, 2010	28.14	28.29	27.44	27.49	6,578,393	-0.63(-2.23%)
May 21, 2010	26.75	28.15	26.60	28.11	9,719,041	+0.91(+3.36%)
May 20, 2010	27.34	28.05	27.14	27.20	1,719	-1.47(-5.13%)
May 19, 2010	28.67	29.31	27.90	28.67	10,240,157	-0.27(-0.92%)
May 18, 2010	30.16	30.19	28.77	28.94	515	-0.75(-2.53%)
May 17, 2010	29.80	30.25	28.80	29.69	5,008,974	+0.04(+0.14%)
May 14, 2010	29.65	30.39	29.34	29.65	7,836,851	-0.97(-3.17%)
May 13, 2010	31.20	31.27	30.57	30.62	4,336,402	-0.51(-1.63%)
May 12, 2010	30.77	31.24	30.56	31.13	4,431,458	+0.49(+1.61%)
May 11, 2010	30.78	30.93	30.43	30.63	5,551,977	+0.18(+0.59%)
May 10, 2010	29.99	30.54	29.89	30.45	8,282,697	+1.88(+6.60%)
May 07, 2010	29.33	29.74	28.10	28.57	10,138,505	-0.49(-1.68%)
May 06, 2010	30.09	30.30	26.17	29.06	691	-0.99(-3.31%)
May 05, 2010	30.10	30.85	29.87	30.05	6,185,004	-0.66(-2.16%)
May 04, 2010	30.96	31.14	30.44	30.71	6,314,396	-0.72(-2.28%)
May 03, 2010	30.69	31.61	30.68	31.43	6,904,976	+1.01(+3.33%)
Apr 30, 2010	31.33	31.62	30.35	30.42	6,974,074	-0.98(-3.11%)
Apr 29, 2010	30.42	31.44	30.40	31.39	5,619,858	+1.36(+4.51%)
Apr 28, 2010	30.31	30.36	29.92	30.04	6,018,715	+0.09(+0.31%)
Apr 27, 2010	30.76	30.97	29.95	29.95	7,891,309	-0.99(-3.20%)
Apr 26, 2010	30.78	31.17	30.66	30.94	4,275,570	+0.24(+0.80%)
Apr 23, 2010	30.38	30.73	30.08	30.69	5,678,806	+0.40(+1.32%)
Apr 22, 2010	29.60	30.41	29.44	30.29	4,744,872	+0.46(+1.54%)
Apr 21, 2010	29.27	30.00	29.24	29.83	5,123,923	+0.51(+1.75%)
Apr 20, 2010	28.99	29.32	28.68	29.32	3,770,970	+0.49(+1.69%)
Apr 19, 2010	28.50	29.06	28.41	28.83	4,858,346	+0.13(+0.45%)
Apr 16, 2010	29.31	29.56	28.64	28.70	7,651,380	-0.67(-2.30%)
Apr 15, 2010	30.06	30.12	29.35	29.38	4,461,234	-0.83(-2.73%)
Apr 14, 2010	30.39	30.42	30.03	30.20	3,484,754	+0.05(+0.15%)
Apr 13, 2010	29.46	30.26	29.42	30.16	2,944,557	+0.72(+2.45%)
Apr 12, 2010	29.73	29.75	29.41	29.43	3,219,036	-0.19(-0.63%)
Apr 09, 2010	29.32	29.69	29.15	29.62	2,940,945	+0.41(+1.41%)
Apr 08, 2010	29.05	29.25	28.99	29.21	3,520,889	+0.03(+0.12%)
Apr 07, 2010	29.77	29.85	29.05	29.17	6,055,072	-0.66(-2.20%)
Apr 06, 2010	29.11	29.89	29.00	29.83	5,686,082	+1.11(+3.87%)
Apr 05, 2010	28.66	29.21	28.57	28.72	3,372,003	+0.19(+0.65%)
Apr 01, 2010	28.60	28.53	28.53	28.53	3,779,716	+0.15(+0.51%)
Mar 31, 2010	28.61	28.74	28.38	28.39	4,067,883	-0.33(-1.13%)
Mar 30, 2010	28.81	28.86	28.60	28.71	3,384,172	-0.04(-0.14%)
Mar 29, 2010	28.86	28.88	28.56	28.75	3,291,116	+0.09(+0.30%)
Mar 26, 2010	28.95	29.10	28.60	28.67	7,460,341	-0.15(-0.52%)
Mar 25, 2010	28.96	29.37	28.82	28.82	6,934,946	+0.07(+0.24%)
Mar 24, 2010	28.50	28.95	28.47	28.75	5,614,631	+0.16(+0.54%)
Mar 23, 2010	28.67	28.71	28.33	28.59	6,885,319	-0.08(-0.28%)
Mar 22, 2010	28.11	28.75	28.07	28.67	5,062,695	+0.36(+1.26%)
Mar 19, 2010	28.64	28.75	28.29	28.32	4,683,789	-0.31(-1.09%)
Mar 18, 2010	28.69	28.90	28.58	28.63	4,241,728	-0.16(-0.54%)
Mar 17, 2010	28.49	28.84	28.37	28.78	6,007,268	+0.42(+1.49%)
Mar 16, 2010	27.81	28.45	27.73	28.36	6,746,255	+0.67(+2.42%)
Mar 15, 2010	27.50	27.81	27.47	27.69	3,749,209	-0.06(-0.23%)
Mar 12, 2010	27.76	27.92	27.53	27.76	4,061,101	+0.22(+0.80%)
Mar 11, 2010	27.25	27.56	27.15	27.54	3,059,491	+0.16(+0.59%)
Mar 10, 2010	27.26	27.50	27.11	27.37	4,004,096	+0.24(+0.89%)
Mar 09, 2010	27.02	27.55	26.91	27.13	3,682,804	+0.06(+0.23%)
Mar 08, 2010	26.81	27.17	26.76	27.07	2,995,332	+0.27(+1.01%)
Mar 05, 2010	26.18	26.85	26.12	26.80	3,744,820	+0.71(+2.72%)
Mar 04, 2010	25.93	26.11	25.91	26.09	2,697,592	+0.16(+0.62%)
Mar 03, 2010	26.06	26.10	25.88	25.93	3,263,476	-0.07(-0.27%)
Mar 02, 2010	26.09	26.13	25.93	25.99	2,728,925	+0.01(+0.04%)
Mar 01, 2010	25.92	26.08	25.82	25.98	3,203,962	+0.22(+0.85%)
Feb 26, 2010	25.84	26.05	25.65	25.76	3,091,451	-0.01(-0.05%)
Feb 25, 2010	25.40	25.83	25.24	25.78	3,580,602	+0.12(+0.48%)
Feb 24, 2010	25.46	25.68	25.42	25.65	5,136,790	+0.24(+0.93%)
Feb 23, 2010	25.52	25.69	25.36	25.42	4,704,639	-0.20(-0.77%)
Feb 22, 2010	25.63	25.79	25.49	25.61	3,044,858	+0.06(+0.25%)
Feb 19, 2010	25.42	25.69	25.32	25.55	5,629,940	+0.02(+0.07%)
Feb 18, 2010	25.06	25.60	24.98	25.53	4,741,585	+0.38(+1.49%)
Feb 17, 2010	25.00	25.26	24.96	25.16	5,437,555	+0.23(+0.90%)
Feb 16, 2010	24.50	24.96	24.45	24.93	4,729,578	+0.69(+2.83%)
Feb 12, 2010	23.66	24.25	24.25	24.25	5,863,792	+0.28(+1.19%)
Feb 11, 2010	23.73	23.97	23.44	23.96	4,688,161	+0.22(+0.94%)
Feb 10, 2010	23.74	24.03	23.28	23.74	5,012,958	+0.05(+0.20%)
Feb 09, 2010	24.06	24.14	23.51	23.69	8,289,187	-0.08(-0.32%)
Feb 08, 2010	24.40	24.47	23.71	23.77	5,144,163	-0.53(-2.19%)
Feb 05, 2010	23.95	24.41	23.59	24.30	8,835,444	+0.44(+1.84%)
Feb 04, 2010	24.57	24.60	23.86	23.86	6,830,016	-0.92(-3.70%)
Feb 03, 2010	25.10	25.11	24.63	24.78	5,333,925	-0.41(-1.63%)
Feb 02, 2010	24.92	25.31	24.64	25.19	5,664,551	+0.44(+1.77%)