Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.25	38.41	38.08	38.33	3,331,458	+0.19(+0.49%)
Jan 30, 2012	38.25	38.25	37.95	38.14	3,791,778	-0.29(-0.74%)
Jan 27, 2012	38.30	38.54	38.11	38.43	2,411,832	+0.01(+0.03%)
Jan 26, 2012	38.34	38.59	38.23	38.41	2,609,126	+0.27(+0.70%)
Jan 25, 2012	37.64	38.18	37.49	38.15	2,413,601	+0.48(+1.29%)
Jan 24, 2012	37.26	37.66	37.13	37.66	2,931,007	+0.29(+0.76%)
Jan 23, 2012	37.31	37.52	37.13	37.38	1,994,149	+0.18(+0.48%)
Jan 20, 2012	37.00	37.23	36.75	37.20	2,178,658	+0.23(+0.62%)
Jan 19, 2012	36.97	37.10	36.78	36.97	2,056,116	+0.14(+0.39%)
Jan 18, 2012	36.63	36.95	36.54	36.82	2,450,071	+0.25(+0.70%)
Jan 17, 2012	36.63	36.83	36.43	36.57	2,334,567	+0.30(+0.82%)
Jan 13, 2012	36.03	36.28	35.82	36.27	2,470,476	+0.08(+0.22%)
Jan 12, 2012	36.43	36.51	35.97	36.19	2,792,089	-0.27(-0.73%)
Jan 11, 2012	36.15	36.53	36.04	36.46	2,264,917	+0.25(+0.70%)
Jan 10, 2012	36.22	36.43	36.15	36.20	2,508,503	+0.40(+1.11%)
Jan 09, 2012	36.04	36.10	35.71	35.81	2,474,587	-0.12(-0.35%)
Jan 06, 2012	36.14	36.24	35.76	35.93	2,153,452	-0.12(-0.33%)
Jan 05, 2012	35.71	36.12	35.43	36.05	2,905,575	+0.34(+0.94%)
Jan 04, 2012	36.09	36.18	35.61	35.71	3,853,588	-0.32(-0.88%)
Dec 30, 2011	36.21	36.45	36.02	36.03	3,170,167	-0.16(-0.43%)
Dec 29, 2011	35.97	36.27	35.86	36.18	1,526,859	+0.32(+0.88%)
Dec 28, 2011	36.38	36.42	35.85	35.87	2,188,209	-0.43(-1.20%)
Dec 27, 2011	36.09	36.56	35.89	36.30	1,888,563	+0.16(+0.45%)
Dec 23, 2011	36.22	36.24	35.89	36.14	3,714,854	+0.67(+1.89%)
Dec 21, 2011	35.46	35.59	35.18	35.47	4,267,461	-0.01(-0.03%)
Dec 20, 2011	34.92	35.52	34.82	35.48	2,032,292	+1.04(+3.03%)
Dec 19, 2011	34.80	34.93	34.34	34.44	2,224,050	-0.30(-0.87%)
Dec 16, 2011	34.50	35.02	34.44	34.74	2,848,408	+0.38(+1.11%)
Dec 15, 2011	34.10	34.50	34.01	34.36	2,064,925	+0.57(+1.67%)
Dec 14, 2011	33.47	34.15	33.36	33.79	3,603,095	+0.20(+0.59%)
Dec 13, 2011	34.17	34.47	33.42	33.60	2,531,554	-0.40(-1.17%)
Dec 12, 2011	34.31	34.31	33.71	33.99	2,783,757	-0.61(-1.77%)
Dec 09, 2011	34.10	34.77	33.98	34.61	1,989,502	+0.74(+2.19%)
Dec 08, 2011	34.41	34.52	33.79	33.87	2,673,298	-0.79(-2.27%)
Dec 07, 2011	34.24	34.77	33.93	34.65	2,727,493	+0.37(+1.09%)
Dec 06, 2011	34.28	34.49	34.04	34.28	3,378,608	-0.06(-0.16%)
Dec 05, 2011	34.51	34.71	34.09	34.33	2,218,667	+0.29(+0.85%)
Dec 02, 2011	34.30	34.62	34.01	34.04	2,237,547	-0.03(-0.09%)
Dec 01, 2011	34.34	34.34	33.74	34.07	3,835,930	-0.28(-0.82%)
Nov 30, 2011	33.67	34.40	33.64	34.36	3,535,041	+1.53(+4.66%)
Nov 29, 2011	32.93	33.08	32.64	32.83	2,920,539	-0.05(-0.15%)
Nov 28, 2011	33.10	33.28	32.60	32.88	2,803,035	+0.72(+2.23%)
Nov 25, 2011	31.94	32.74	31.88	32.16	1,107,262	+0.14(+0.44%)
Nov 23, 2011	32.74	32.74	31.98	32.02	2,813,409	-1.00(-3.01%)
Nov 22, 2011	33.03	33.32	32.80	33.01	3,290,462	-0.15(-0.46%)
Nov 21, 2011	33.53	33.53	32.96	33.17	3,343,338	-0.86(-2.53%)
Nov 18, 2011	34.02	34.09	33.63	34.03	3,133,407	+0.22(+0.64%)
Nov 17, 2011	34.39	34.43	33.60	33.81	3,908,570	-0.63(-1.84%)
Nov 16, 2011	34.44	34.98	34.36	34.44	2,386,860	-0.33(-0.95%)
Nov 15, 2011	34.34	35.02	34.17	34.77	2,809,450	+0.26(+0.75%)
Nov 14, 2011	35.00	35.05	34.28	34.52	3,288,116	-0.65(-1.85%)
Nov 11, 2011	34.66	35.27	34.47	35.17	2,924,860	+0.92(+2.69%)
Nov 10, 2011	34.60	34.77	34.03	34.25	4,501,354	-0.01(-0.02%)
Nov 09, 2011	35.08	35.27	34.17	34.25	3,175,511	-1.64(-4.57%)
Nov 08, 2011	35.63	35.93	34.84	35.89	2,035,053	+0.46(+1.30%)
Nov 07, 2011	35.38	35.86	34.95	35.43	2,704,673	+0.01(+0.02%)
Nov 04, 2011	35.42	35.49	34.83	35.43	2,442,792	-0.29(-0.81%)
Nov 03, 2011	35.66	35.81	34.70	35.71	3,508,703	+0.49(+1.38%)
Nov 02, 2011	35.08	35.52	34.60	35.23	3,746,135	+0.66(+1.92%)
Nov 01, 2011	34.61	35.36	34.39	34.57	5,883,258	-1.15(-3.22%)
Oct 31, 2011	35.78	36.18	35.38	35.71	3,310,342	-0.41(-1.12%)
Oct 28, 2011	35.72	36.14	35.67	36.12	3,208,770	+0.07(+0.20%)
Oct 27, 2011	35.57	36.31	35.09	36.05	3,529,081	+1.63(+4.75%)
Oct 26, 2011	34.45	34.58	33.87	34.41	3,123,859	+0.25(+0.74%)
Oct 25, 2011	34.40	34.55	34.01	34.16	3,565,039	-0.57(-1.63%)
Oct 24, 2011	33.97	34.77	33.81	34.73	4,653,852	+0.84(+2.48%)
Oct 21, 2011	33.15	33.88	33.13	33.88	2,663,781	+1.08(+3.30%)
Oct 20, 2011	32.88	32.88	31.99	32.80	3,199,103	+0.18(+0.57%)
Oct 19, 2011	32.96	33.18	32.48	32.62	3,823,189	-0.38(-1.15%)
Oct 18, 2011	31.83	33.15	31.77	33.00	5,141,911	+1.12(+3.53%)
Oct 17, 2011	32.45	32.45	31.73	31.88	2,987,108	-0.71(-2.17%)
Oct 14, 2011	32.19	32.73	32.12	32.58	2,744,016	+0.74(+2.32%)
Oct 13, 2011	31.91	32.11	31.21	31.84	3,011,642	-0.21(-0.65%)
Oct 12, 2011	31.85	32.54	31.54	32.05	4,287,965	+0.52(+1.64%)
Oct 11, 2011	31.94	32.06	31.37	31.54	3,591,426	-0.64(-1.99%)
Oct 10, 2011	31.24	32.18	31.17	32.18	3,712,432	+1.53(+4.99%)
Oct 07, 2011	31.68	31.83	30.58	30.65	4,872,271	-0.88(-2.79%)
Oct 06, 2011	31.29	31.58	31.00	31.52	4,091,021	+0.84(+2.74%)
Oct 05, 2011	31.07	31.07	29.41	30.68	14,464,826	-0.26(-0.85%)
Oct 04, 2011	29.36	31.07	28.93	30.95	8,966,692	+1.17(+3.94%)
Oct 03, 2011	31.32	31.50	29.73	29.77	9,417,996	-1.47(-4.72%)
Sep 30, 2011	31.57	32.17	31.24	31.25	3,207,892	-0.85(-2.66%)
Sep 29, 2011	32.21	32.29	31.63	32.10	3,502,607	+0.49(+1.55%)
Sep 28, 2011	32.37	32.72	31.55	31.61	3,647,888	-0.82(-2.54%)
Sep 27, 2011	32.67	33.04	32.27	32.43	2,893,648	+0.32(+0.99%)
Sep 26, 2011	31.95	32.17	31.43	32.11	3,656,445	+0.44(+1.40%)
Sep 23, 2011	31.33	31.78	31.11	31.67	4,376,271	+0.23(+0.74%)
Sep 22, 2011	31.54	31.97	30.95	31.44	7,241,274	-0.78(-2.44%)
Sep 21, 2011	34.00	34.06	32.20	32.23	4,643,375	-1.79(-5.28%)
Sep 20, 2011	34.01	34.47	33.89	34.02	2,540,971	-0.02(-0.05%)
Sep 19, 2011	34.04	34.37	33.95	34.04	3,219,373	-0.76(-2.19%)
Sep 16, 2011	34.48	34.81	34.03	34.80	3,319,516	+0.33(+0.97%)
Sep 15, 2011	34.34	34.50	33.97	34.46	4,682,482	+0.56(+1.65%)
Sep 14, 2011	33.76	34.14	33.27	33.90	3,476,656	+0.22(+0.65%)
Sep 13, 2011	33.82	33.83	33.30	33.69	3,560,701	+0.08(+0.24%)
Sep 12, 2011	32.97	33.63	32.87	33.61	6,978,824	+0.11(+0.33%)
Sep 09, 2011	34.26	34.43	33.19	33.50	4,005,448	-1.08(-3.13%)
Sep 08, 2011	34.60	35.04	34.42	34.58	3,936,697	-0.27(-0.77%)
Sep 07, 2011	34.01	34.89	33.62	34.85	3,126,281	+1.27(+3.77%)
Sep 06, 2011	32.69	33.73	32.65	33.58	5,200,461	-0.15(-0.43%)
Sep 02, 2011	33.85	34.34	33.63	33.73	5,687,852	-0.82(-2.36%)
Sep 01, 2011	34.98	35.26	34.39	34.54	7,018,534	-0.50(-1.44%)
Aug 31, 2011	34.93	35.22	34.57	35.05	5,009,268	+0.39(+1.12%)
Aug 30, 2011	34.49	34.91	33.95	34.66	4,447,599	+0.10(+0.28%)
Aug 29, 2011	33.84	34.59	33.84	34.56	3,249,414	+1.14(+3.42%)
Aug 26, 2011	32.84	33.54	32.09	33.42	4,651,511	+0.40(+1.22%)
Aug 25, 2011	33.81	34.22	32.66	33.02	3,896,604	-0.63(-1.86%)
Aug 24, 2011	33.13	33.75	32.83	33.64	5,087,167	+0.44(+1.32%)
Aug 23, 2011	32.45	33.24	32.24	33.21	4,400,050	+0.80(+2.46%)
Aug 22, 2011	33.10	33.21	31.95	32.41	3,638,521	+0.04(+0.11%)
Aug 19, 2011	32.37	33.27	32.29	32.37	5,377,231	-0.63(-1.92%)
Aug 18, 2011	33.38	33.73	32.64	33.00	5,734,251	-1.54(-4.46%)
Aug 17, 2011	34.65	34.98	34.23	34.54	3,666,349	+0.10(+0.28%)
Aug 16, 2011	34.19	34.67	33.87	34.45	4,419,526	-0.10(-0.30%)
Aug 15, 2011	33.59	34.58	33.53	34.55	4,323,737	+1.22(+3.65%)
Aug 12, 2011	33.75	34.26	33.15	33.33	6,606,264	-0.01(-0.02%)
Aug 11, 2011	31.93	33.98	31.71	33.34	7,335,992	+1.64(+5.18%)
Aug 10, 2011	31.85	33.27	31.43	31.70	12,372,984	-0.75(-2.31%)
Aug 09, 2011	32.53	32.51	29.79	32.44	13,214,523	+2.71(+9.10%)
Aug 08, 2011	31.46	31.90	29.64	29.74	14,889,368	-2.83(-8.69%)
Aug 05, 2011	33.74	33.82	32.06	32.57	11,534,842	-0.83(-2.50%)
Aug 04, 2011	34.74	34.84	33.31	33.40	7,608,999	-1.72(-4.89%)
Aug 03, 2011	35.46	35.47	34.20	35.12	7,849,811	-0.29(-0.82%)
Aug 02, 2011	36.34	36.53	35.36	35.41	5,420,991	-1.17(-3.19%)
Aug 01, 2011	37.58	37.72	36.28	36.58	4,386,851	-0.56(-1.51%)
Jul 29, 2011	36.80	37.20	36.48	37.14	3,258,320	+0.01(+0.02%)
Jul 28, 2011	37.08	37.49	36.73	37.13	3,879,537	+0.04(+0.10%)
Jul 27, 2011	37.95	38.04	37.06	37.09	2,949,109	-1.07(-2.81%)
Jul 26, 2011	38.05	38.30	37.85	38.16	2,983,568	+0.09(+0.22%)
Jul 25, 2011	38.01	38.32	37.90	38.08	4,313,526	-0.36(-0.93%)
Jul 22, 2011	38.49	38.50	38.39	38.44	1,949,718	+0.19(+0.49%)
Jul 21, 2011	38.15	38.47	38.15	38.25	2,257,837	+0.30(+0.80%)
Jul 20, 2011	37.82	38.01	37.60	37.94	2,479,416	+0.27(+0.73%)
Jul 19, 2011	37.30	37.69	37.17	37.67	2,240,560	+0.60(+1.61%)
Jul 18, 2011	37.23	37.29	36.75	37.07	2,091,398	-0.26(-0.70%)
Jul 15, 2011	37.07	37.34	36.82	37.34	2,508,534	+0.41(+1.10%)
Jul 14, 2011	37.37	37.42	36.76	36.93	2,820,140	-0.35(-0.93%)
Jul 13, 2011	37.75	37.84	37.24	37.28	3,046,773	-0.37(-0.99%)
Jul 12, 2011	37.40	38.17	37.33	37.65	3,416,222	+0.13(+0.34%)
Jul 11, 2011	37.64	37.83	37.43	37.52	3,087,871	-0.66(-1.74%)
Jul 08, 2011	37.80	38.19	37.69	38.18	3,214,962	-0.05(-0.13%)
Jul 07, 2011	38.04	38.32	37.99	38.23	2,516,273	+0.47(+1.26%)
Jul 06, 2011	37.37	37.81	37.32	37.76	2,720,574	+0.28(+0.75%)
Jul 05, 2011	37.30	37.59	37.01	37.48	2,783,121	+0.29(+0.77%)
Jul 01, 2011	36.67	37.29	36.58	37.19	2,953,197	+0.63(+1.71%)
Jun 30, 2011	36.59	36.75	36.40	36.56	3,223,037	+0.10(+0.27%)
Jun 29, 2011	36.28	36.56	36.09	36.47	3,367,943	+0.38(+1.05%)
Jun 28, 2011	35.91	36.12	35.68	36.09	2,101,713	+0.30(+0.83%)
Jun 27, 2011	35.66	35.92	35.61	35.79	4,141,104	+0.15(+0.43%)
Jun 24, 2011	35.72	35.92	35.41	35.64	3,425,084	+0.01(+0.02%)
Jun 23, 2011	35.87	35.93	35.31	35.63	4,341,775	-0.74(-2.02%)
Jun 22, 2011	36.40	36.73	36.33	36.37	5,749,214	-0.11(-0.30%)
Jun 21, 2011	36.41	36.51	36.19	36.48	2,279,881	+0.28(+0.78%)
Jun 20, 2011	36.17	36.28	36.10	36.19	3,262,659	+0.43(+1.21%)
Jun 17, 2011	35.81	35.86	35.43	35.76	3,170,737	+0.34(+0.95%)
Jun 16, 2011	35.15	35.59	34.92	35.42	3,443,292	+0.28(+0.79%)
Jun 15, 2011	35.40	35.60	34.88	35.14	2,920,297	-0.57(-1.60%)
Jun 14, 2011	35.54	35.81	35.43	35.72	1,929,340	+0.52(+1.49%)
Jun 13, 2011	35.14	35.45	34.98	35.19	2,952,011	+0.14(+0.41%)
Jun 10, 2011	35.79	35.85	34.99	35.05	3,334,616	-0.90(-2.52%)
Jun 09, 2011	36.45	36.47	35.79	35.95	2,290,290	-0.39(-1.08%)
Jun 08, 2011	36.29	36.68	36.26	36.34	2,502,162	-0.10(-0.28%)
Jun 07, 2011	36.27	36.77	36.16	36.45	2,080,992	+0.38(+1.05%)
Jun 06, 2011	36.54	36.66	36.05	36.07	1,943,987	-0.54(-1.47%)
Jun 03, 2011	36.10	36.77	36.00	36.60	3,145,980	+0.25(+0.70%)
May 24, 2011	36.31	36.49	36.22	36.35	2,154,104	+0.11(+0.30%)
May 23, 2011	36.24	36.41	36.15	36.24	3,000,528	-0.37(-1.02%)
May 20, 2011	36.89	37.04	36.58	36.62	2,298,118	-0.45(-1.22%)
May 19, 2011	37.07	37.23	36.78	37.07	2,197,089	+0.16(+0.42%)
May 18, 2011	36.55	36.95	36.40	36.91	2,194,445	+0.36(+0.97%)
May 17, 2011	36.46	36.65	36.33	36.56	3,622,426	-0.01(-0.03%)
May 16, 2011	36.35	36.80	36.33	36.57	3,575,737	+0.05(+0.15%)
May 13, 2011	37.00	37.00	36.42	36.51	2,457,195	-0.39(-1.06%)
May 12, 2011	36.74	36.96	36.43	36.91	2,372,344	+0.06(+0.16%)
May 11, 2011	37.21	37.23	36.73	36.85	2,879,852	-0.39(-1.05%)
May 10, 2011	36.81	37.29	36.78	37.24	2,818,551	+0.58(+1.58%)
May 09, 2011	36.49	36.75	36.33	36.66	1,630,752	+0.19(+0.51%)
May 06, 2011	37.06	37.13	36.37	36.47	3,779,389	-0.33(-0.89%)
May 05, 2011	36.62	37.07	36.51	36.80	3,231,738	-0.02(-0.07%)
May 04, 2011	36.97	37.09	36.65	36.82	2,738,905	-0.21(-0.57%)
May 03, 2011	37.24	37.52	36.61	37.03	3,403,912	-0.32(-0.86%)
May 02, 2011	37.26	37.36	37.24	37.35	4,035,690	+0.05(+0.15%)
Apr 29, 2011	37.57	37.61	36.85	37.30	2,947,295	-0.22(-0.58%)
Apr 28, 2011	37.07	37.63	37.03	37.52	3,893,099	+0.49(+1.34%)
Apr 27, 2011	36.82	37.06	36.70	37.02	3,087,509	+0.27(+0.74%)
Apr 26, 2011	36.56	36.88	36.36	36.75	4,446,677	+0.32(+0.88%)
Apr 25, 2011	36.16	36.56	36.10	36.43	2,356,131	+0.24(+0.67%)
Apr 21, 2011	36.04	36.21	35.79	36.19	2,897,545	+0.24(+0.67%)
Apr 20, 2011	35.84	36.00	35.59	35.95	2,379,502	+0.42(+1.17%)
Apr 19, 2011	35.33	35.59	35.30	35.53	1,818,103	+0.28(+0.79%)
Apr 18, 2011	35.31	35.31	35.02	35.25	2,835,311	-0.32(-0.90%)
Apr 15, 2011	35.22	35.59	35.14	35.57	2,336,603	+0.45(+1.29%)
Apr 14, 2011	34.52	35.19	34.44	35.12	2,360,334	+0.50(+1.45%)
Apr 13, 2011	34.84	34.85	34.56	34.62	2,010,911	-0.05(-0.16%)
Apr 12, 2011	34.62	34.84	34.58	34.67	3,310,312	-0.06(-0.17%)
Apr 11, 2011	34.78	35.01	34.62	34.73	2,214,623	+0.02(+0.07%)
Apr 08, 2011	35.06	35.20	34.61	34.71	3,752,453	-0.25(-0.72%)
Apr 07, 2011	35.39	35.40	34.80	34.96	2,941,233	-0.39(-1.11%)
Apr 06, 2011	35.49	35.49	35.25	35.36	2,132,723	+0.02(+0.05%)
Apr 05, 2011	35.27	35.48	35.22	35.34	2,069,552	+0.04(+0.10%)
Apr 04, 2011	35.43	35.45	35.23	35.30	1,778,168	-0.02(-0.07%)
Apr 01, 2011	35.46	35.56	35.14	35.33	6,878,519	+0.05(+0.15%)
Mar 31, 2011	34.96	35.33	34.93	35.27	5,312,196	+0.28(+0.81%)
Mar 30, 2011	34.68	35.03	34.53	34.99	3,038,869	+0.50(+1.45%)
Mar 29, 2011	34.38	34.56	34.01	34.49	3,803,055	+0.14(+0.40%)
Mar 28, 2011	34.43	34.55	34.26	34.35	3,055,636	-0.04(-0.12%)
Mar 25, 2011	34.26	34.54	34.12	34.39	4,047,566	+0.27(+0.78%)
Mar 24, 2011	34.18	34.23	33.76	34.12	2,450,732	+0.14(+0.42%)
Mar 23, 2011	34.30	34.30	33.75	33.98	2,837,531	-0.38(-1.10%)
Mar 22, 2011	34.59	34.66	34.26	34.36	4,665,837	-0.22(-0.64%)
Mar 21, 2011	34.60	34.73	34.56	34.58	2,238,627	+0.37(+1.08%)
Mar 18, 2011	34.15	34.35	34.05	34.21	3,153,255	+0.34(+1.01%)
Mar 17, 2011	34.01	34.11	33.59	33.87	3,071,731	+0.26(+0.77%)
Mar 16, 2011	34.11	34.14	33.38	33.61	5,309,400	-0.50(-1.47%)
Mar 15, 2011	34.06	34.35	34.02	34.11	4,076,299	-0.18(-0.52%)
Mar 14, 2011	34.44	34.50	34.15	34.29	2,796,391	-0.35(-1.00%)
Mar 11, 2011	34.17	34.70	34.15	34.64	2,256,252	+0.35(+1.01%)
Mar 10, 2011	34.54	34.58	34.26	34.29	2,847,014	-0.53(-1.53%)
Mar 09, 2011	34.86	35.02	34.57	34.82	2,269,313	-0.04(-0.10%)
Mar 08, 2011	34.44	35.05	34.38	34.86	3,722,028	+0.49(+1.41%)
Mar 07, 2011	34.75	34.85	34.17	34.38	2,776,253	-0.25(-0.73%)
Mar 04, 2011	34.94	35.00	34.45	34.63	2,809,023	-0.34(-0.96%)
Mar 03, 2011	34.81	34.97	34.70	34.96	2,655,064	+0.50(+1.44%)
Mar 02, 2011	34.73	34.83	34.34	34.47	4,007,478	-0.32(-0.91%)
Mar 01, 2011	35.83	35.93	34.78	34.78	5,209,508	-1.07(-2.97%)
Feb 28, 2011	35.27	35.85	35.21	35.85	2,881,719	+0.87(+2.48%)
Feb 25, 2011	34.46	35.03	34.46	34.98	1,896,974	+0.67(+1.95%)
Feb 24, 2011	34.53	34.64	34.03	34.31	2,649,844	-0.26(-0.76%)
Feb 23, 2011	34.85	34.99	34.36	34.57	3,284,078	-0.29(-0.84%)
Feb 22, 2011	34.90	35.26	34.79	34.87	3,605,187	-0.31(-0.87%)
Feb 18, 2011	35.09	35.27	35.03	35.17	2,151,038	+0.14(+0.39%)
Feb 17, 2011	35.00	35.17	34.96	35.03	1,688,148	+0.04(+0.10%)
Feb 16, 2011	35.02	35.27	34.84	35.00	1,810,626	+0.08(+0.22%)
Feb 15, 2011	34.92	35.04	34.73	34.92	2,001,195	-0.13(-0.38%)
Feb 14, 2011	35.09	35.16	34.81	35.05	1,773,763	+0.01(+0.02%)
Feb 11, 2011	34.78	35.07	34.64	35.05	2,263,058	+0.23(+0.65%)
Feb 10, 2011	34.57	34.90	34.57	34.82	2,278,885	+0.14(+0.41%)
Feb 09, 2011	34.60	34.70	34.50	34.67	2,842,763	+0.02(+0.07%)
Feb 08, 2011	34.53	34.70	34.48	34.65	2,265,568	+0.15(+0.43%)
Feb 07, 2011	34.21	34.55	34.15	34.50	2,273,358	+0.34(+0.98%)
Feb 04, 2011	34.46	34.50	34.02	34.17	3,076,797	-0.25(-0.73%)
Feb 03, 2011	34.20	34.50	34.14	34.42	2,161,129	+0.10(+0.28%)
Feb 02, 2011	34.30	34.54	34.27	34.32	2,835,768	+0.00(+0.00%)