S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	75.01	75.75	74.83	75.29	1,688,539	+0.57(+0.76%)
Jan 28, 2011	76.18	76.33	74.58	74.72	1,752,995	-1.39(-1.83%)
Jan 27, 2011	75.75	76.28	75.68	76.11	1,627,022	+0.35(+0.46%)
Jan 26, 2011	75.38	76.08	75.11	75.76	1,633,140	+0.61(+0.81%)
Jan 25, 2011	74.71	75.15	74.47	75.15	1,215,982	+0.12(+0.16%)
Jan 24, 2011	74.45	75.22	74.43	75.03	944,846	+0.63(+0.84%)
Jan 21, 2011	75.14	75.14	74.36	74.40	1,014,399	-0.24(-0.32%)
Jan 20, 2011	74.95	75.25	74.27	74.64	1,608,760	-0.62(-0.82%)
Jan 19, 2011	76.38	76.44	75.06	75.26	1,142,027	-1.12(-1.46%)
Jan 18, 2011	75.65	76.38	75.52	76.38	1,081,520	+0.65(+0.86%)
Jan 14, 2011	75.16	75.79	75.01	75.72	1,077,085	+0.57(+0.76%)
Jan 13, 2011	75.32	75.43	75.01	75.15	1,005,258	-0.15(-0.21%)
Jan 12, 2011	75.38	75.42	75.01	75.31	1,529,429	+0.52(+0.70%)
Jan 11, 2011	74.82	75.05	74.51	74.78	927,844	+0.24(+0.32%)
Jan 10, 2011	73.76	74.72	73.27	74.55	1,352,050	+0.46(+0.63%)
Jan 07, 2011	74.54	74.77	73.35	74.08	1,430,539	-0.20(-0.27%)
Jan 06, 2011	74.61	74.75	74.17	74.29	996,548	-0.18(-0.24%)
Jan 05, 2011	73.95	74.55	73.77	74.47	1,378,476	+0.46(+0.63%)
Jan 04, 2011	74.99	75.05	73.47	74.00	1,649,326	-0.79(-1.06%)
Jan 03, 2011	74.46	75.23	74.42	74.79	1,702,104	+0.84(+1.14%)
Dec 31, 2010	74.21	74.33	73.84	73.95	1,420,046	-0.35(-0.47%)
Dec 30, 2010	74.26	74.58	74.19	74.30	603,104	+0.04(+0.05%)
Dec 29, 2010	74.19	74.36	74.12	74.26	845,399	+0.28(+0.37%)
Dec 28, 2010	74.25	74.34	73.86	73.99	1,130,057	-0.18(-0.24%)
Dec 27, 2010	73.87	74.21	73.58	74.17	1,185,842	+0.02(+0.02%)
Dec 23, 2010	74.30	74.37	74.03	74.15	1,018,647	+0.14(+0.18%)
Dec 22, 2010	73.87	74.19	73.80	74.01	565,402	+0.23(+0.31%)
Dec 21, 2010	73.51	73.83	73.41	73.79	649,095	+0.57(+0.77%)
Dec 20, 2010	73.29	73.42	72.89	73.22	1,232,050	-0.01(-0.01%)
Dec 17, 2010	73.02	73.41	72.76	73.23	899,337	+0.23(+0.31%)
Dec 16, 2010	72.33	73.00	72.13	73.00	1,109,384	+0.71(+0.99%)
Dec 15, 2010	72.52	73.19	72.24	72.29	1,144,311	-0.27(-0.37%)
Dec 14, 2010	72.87	72.98	72.42	72.55	1,636,192	-0.07(-0.10%)
Dec 13, 2010	73.08	73.08	72.57	72.63	1,058,672	-0.17(-0.23%)
Dec 10, 2010	72.25	72.91	72.13	72.80	1,401,441	+0.77(+1.07%)
Dec 09, 2010	72.30	72.33	71.71	72.03	1,101,517	+0.23(+0.33%)
Dec 08, 2010	72.09	72.35	71.65	71.79	877,847	-0.15(-0.20%)
Dec 07, 2010	72.59	72.72	71.87	71.94	1,333,754	+0.08(+0.11%)
Dec 06, 2010	71.74	71.96	71.57	71.86	1,399,164	+0.03(+0.05%)
Dec 03, 2010	71.15	71.96	71.07	71.83	839,340	+0.44(+0.61%)
Dec 02, 2010	70.54	71.40	70.52	71.39	1,005,609	+0.91(+1.29%)
Dec 01, 2010	70.12	70.53	70.06	70.48	1,864,603	+1.38(+2.00%)
Nov 30, 2010	68.84	69.42	68.67	69.10	1,804,677	-0.38(-0.55%)
Nov 29, 2010	69.15	69.59	68.59	69.48	1,209,979	-0.15(-0.21%)
Nov 26, 2010	69.49	69.89	69.31	69.62	352,546	-0.36(-0.51%)
Nov 24, 2010	69.08	69.98	69.98	69.98	906,450	+1.40(+2.04%)
Nov 23, 2010	68.54	68.77	68.21	68.58	1,372,676	-0.76(-1.10%)
Nov 22, 2010	68.57	69.40	68.42	69.34	1,175,941	+0.54(+0.79%)
Nov 19, 2010	68.48	68.91	68.16	68.80	593,489	+0.20(+0.30%)
Nov 18, 2010	68.39	69.03	68.38	68.59	2,002,359	+0.93(+1.38%)
Nov 17, 2010	67.43	67.82	67.22	67.66	839,905	+0.37(+0.55%)
Nov 16, 2010	67.94	68.13	66.93	67.29	1,406,434	-1.23(-1.80%)
Nov 15, 2010	68.68	69.15	68.46	68.52	1,306,276	+0.25(+0.37%)
Nov 12, 2010	68.81	69.25	68.06	68.27	1,047,952	-1.11(-1.60%)
Nov 11, 2010	68.76	69.53	68.62	69.38	687,242	-0.09(-0.13%)
Nov 10, 2010	68.96	69.47	68.42	69.47	1,187,128	+0.55(+0.80%)
Nov 09, 2010	69.84	69.91	68.60	68.92	1,900,817	-0.73(-1.05%)
Nov 08, 2010	69.55	69.73	69.19	69.65	1,384,432	-0.03(-0.05%)
Nov 05, 2010	69.19	69.82	69.14	69.68	1,286,623	+0.49(+0.71%)
Nov 04, 2010	68.87	69.25	68.64	69.19	2,130,218	+1.24(+1.83%)
Nov 03, 2010	67.78	68.02	67.19	67.94	1,702,583	+0.24(+0.35%)
Nov 02, 2010	67.67	67.91	67.29	67.70	1,008,079	+0.69(+1.03%)
Nov 01, 2010	67.49	67.85	66.61	67.02	1,886,619	-0.05(-0.07%)
Oct 29, 2010	66.72	67.25	66.68	67.06	1,171,830	+0.20(+0.30%)
Oct 28, 2010	67.38	67.46	66.54	66.86	1,177,094	-0.14(-0.21%)
Oct 27, 2010	66.62	67.00	66.28	67.00	2,311,899	-0.11(-0.17%)
Oct 25, 2010	67.12	67.72	67.02	67.11	1,083,666	+0.41(+0.62%)
Oct 22, 2010	66.42	66.75	66.24	66.70	658,308	+0.46(+0.70%)
Oct 21, 2010	66.57	67.01	65.65	66.24	1,872,948	-0.08(-0.12%)
Oct 20, 2010	65.78	66.61	65.73	66.32	979,106	+0.79(+1.20%)
Oct 19, 2010	65.84	66.46	65.17	65.53	1,567,852	-0.99(-1.49%)
Oct 18, 2010	66.40	66.66	66.21	66.52	1,322,588	+0.24(+0.37%)
Oct 15, 2010	66.79	66.84	65.82	66.28	991,681	-0.02(-0.04%)
Oct 14, 2010	66.42	66.71	65.88	66.30	1,045,086	-0.24(-0.37%)
Oct 13, 2010	66.33	66.93	66.09	66.55	1,530,123	+0.62(+0.95%)
Oct 12, 2010	65.53	66.09	64.97	65.92	1,333,526	+0.19(+0.30%)
Oct 11, 2010	65.54	66.00	65.49	65.73	762,552	+0.17(+0.26%)
Oct 08, 2010	65.56	65.78	64.87	65.56	816,467	+0.40(+0.62%)
Oct 07, 2010	65.49	65.51	64.69	65.15	991,406	-0.02(-0.04%)
Oct 06, 2010	65.58	65.72	64.89	65.18	804,861	-0.44(-0.67%)
Oct 05, 2010	65.01	65.79	64.83	65.61	432	+1.34(+2.09%)
Oct 04, 2010	64.81	65.18	63.93	64.27	948,672	-0.74(-1.13%)
Oct 01, 2010	65.01	65.45	64.59	65.01	1,825,180	+0.15(+0.24%)
Sep 30, 2010	65.23	65.65	64.50	64.85	2,885,084	+0.08(+0.13%)
Sep 29, 2010	64.57	65.02	64.42	64.77	908,494	+0.02(+0.04%)
Sep 28, 2010	64.45	64.84	63.53	64.75	1,152,206	+0.46(+0.72%)
Sep 27, 2010	64.31	64.58	63.94	64.29	1,458,211	-0.02(-0.03%)
Sep 24, 2010	63.64	64.36	63.57	64.30	1,417,264	+1.68(+2.68%)
Sep 23, 2010	62.64	63.45	62.40	62.62	1,098,609	-0.42(-0.66%)
Sep 22, 2010	63.44	63.90	62.80	63.04	1,072,857	-0.56(-0.89%)
Sep 21, 2010	63.87	64.11	63.44	63.61	1,686,571	-0.29(-0.45%)
Sep 20, 2010	63.13	64.01	62.82	63.90	1,092,794	+1.04(+1.65%)
Sep 17, 2010	62.86	63.05	62.41	62.86	1,258,101	-0.07(-0.12%)
Sep 15, 2010	62.51	63.03	62.15	62.93	733,429	+0.23(+0.37%)
Sep 14, 2010	62.48	62.99	62.25	62.70	1,154,795	+0.07(+0.12%)
Sep 13, 2010	62.21	62.70	62.13	62.62	918,814	+1.10(+1.79%)
Sep 10, 2010	61.43	61.75	61.27	61.52	752,163	+0.18(+0.29%)
Sep 09, 2010	61.93	61.94	61.07	61.35	1,357,479	+0.13(+0.21%)
Sep 08, 2010	60.95	61.50	60.95	61.22	1,339,262	+0.40(+0.66%)
Sep 07, 2010	61.49	61.51	60.73	60.81	1,018,569	-0.85(-1.38%)
Sep 03, 2010	61.61	61.90	61.26	61.66	680,220	+0.87(+1.44%)
Sep 02, 2010	60.07	60.87	59.94	60.79	1,196,130	+0.75(+1.25%)
Sep 01, 2010	58.95	60.06	58.91	60.04	1,451,791	+2.00(+3.44%)
Aug 31, 2010	58.00	58.55	57.54	58.05	1,793	-0.02(-0.03%)
Aug 30, 2010	58.78	59.14	58.06	58.06	743,148	+0.29(+0.50%)
Aug 27, 2010	57.78	59.14	57.33	57.77	1,769,687	-0.35(-0.60%)
Aug 26, 2010	58.41	58.75	57.76	58.12	755,050	-0.12(-0.21%)
Aug 25, 2010	57.29	58.42	57.02	58.24	1,430,715	+0.46(+0.79%)
Aug 24, 2010	57.95	58.38	57.31	57.78	1,383,476	-0.89(-1.52%)
Aug 23, 2010	59.62	59.85	58.67	58.67	724,388	-0.64(-1.07%)
Aug 20, 2010	59.12	59.31	58.55	59.31	793,576	+0.00(+0.00%)
Aug 19, 2010	60.02	60.30	59.10	59.31	1,131,509	-1.03(-1.71%)
Aug 18, 2010	60.07	60.73	59.65	60.34	714,249	+0.17(+0.28%)
Aug 17, 2010	59.74	60.62	59.57	60.17	844,264	+0.93(+1.56%)
Aug 16, 2010	58.73	59.46	58.46	59.25	877,194	+0.09(+0.15%)
Aug 13, 2010	59.16	59.56	59.09	59.16	749,554	-0.24(-0.41%)
Aug 12, 2010	58.58	59.66	58.57	59.40	1,145,423	-0.36(-0.61%)
Aug 11, 2010	60.75	60.80	59.69	59.76	1,107,037	-2.13(-3.45%)
Aug 10, 2010	62.21	62.32	61.47	61.89	754,365	-0.78(-1.25%)
Aug 09, 2010	62.48	62.74	62.13	62.67	1,951,726	+0.64(+1.02%)
Aug 06, 2010	62.04	62.25	61.16	62.04	1,650,076	-0.20(-0.32%)
Aug 05, 2010	62.02	62.45	61.87	62.24	472,357	-0.25(-0.40%)
Aug 04, 2010	62.14	62.51	61.90	62.49	576,425	+0.61(+0.99%)
Aug 03, 2010	62.17	62.29	61.39	61.88	1,011,841	-0.43(-0.68%)
Aug 02, 2010	62.07	62.35	61.69	62.30	1,383,925	+1.22(+2.00%)
Jul 30, 2010	61.08	61.33	59.98	61.08	1,254,644	+0.13(+0.21%)
Jul 29, 2010	61.73	61.80	60.21	60.95	1,142,365	-0.31(-0.50%)
Jul 28, 2010	61.94	62.17	60.99	61.26	1,078,488	-0.74(-1.19%)
Jul 27, 2010	62.94	62.99	61.89	62.00	1,421,670	-0.41(-0.66%)
Jul 26, 2010	61.51	62.46	61.32	62.41	1,232,657	+1.10(+1.80%)
Jul 23, 2010	60.21	61.37	60.07	61.30	890,602	+0.83(+1.37%)
Jul 22, 2010	59.50	60.58	59.49	60.48	1,165,795	+1.71(+2.90%)
Jul 21, 2010	59.99	60.14	58.59	58.77	1,016,452	-0.85(-1.43%)
Jul 20, 2010	58.03	59.70	57.84	59.62	594,988	+0.89(+1.51%)
Jul 19, 2010	58.59	58.92	57.93	58.74	645,545	+0.29(+0.50%)
Jul 16, 2010	58.45	60.06	58.34	58.45	1,031,649	-1.89(-3.13%)
Jul 15, 2010	60.63	60.63	59.53	60.34	688,053	-0.14(-0.23%)
Jul 14, 2010	60.39	60.74	59.96	60.48	741,804	-0.06(-0.09%)
Jul 13, 2010	59.88	60.77	59.74	60.53	882,834	+1.37(+2.31%)
Jul 12, 2010	59.18	59.68	58.67	59.16	464,109	-0.25(-0.42%)
Jul 09, 2010	59.41	59.46	58.65	59.41	390,862	+0.63(+1.07%)
Jul 08, 2010	58.82	59.08	58.14	58.79	547,109	+0.59(+1.01%)
Jul 07, 2010	56.38	58.24	56.31	58.20	644,323	+1.95(+3.46%)
Jul 06, 2010	57.26	57.76	55.82	56.25	772,447	-0.14(-0.26%)
Jul 02, 2010	56.40	57.21	56.14	56.40	1,425,197	-0.38(-0.67%)
Jul 01, 2010	57.10	57.35	55.59	56.77	4,521,246	-0.45(-0.79%)
Jun 30, 2010	57.45	58.41	57.08	57.23	3,966,845	-0.47(-0.81%)
Jun 29, 2010	58.80	58.80	57.30	57.69	967,743	-2.26(-3.77%)
Jun 25, 2010	59.95	60.11	58.93	59.95	1,163,004	+0.71(+1.20%)
Jun 24, 2010	59.86	60.07	59.15	59.25	871,779	-1.00(-1.66%)
Jun 23, 2010	60.31	60.81	59.54	60.24	733,080	-0.01(-0.02%)
Jun 22, 2010	61.60	62.11	60.18	60.26	484	-1.26(-2.06%)
Jun 21, 2010	62.80	62.88	61.22	61.52	975,336	-0.51(-0.83%)
Jun 18, 2010	62.03	62.38	61.74	62.03	792,487	-0.04(-0.06%)
Jun 17, 2010	62.48	62.52	61.49	62.07	747,561	-0.10(-0.15%)
Jun 16, 2010	62.02	62.62	61.82	62.17	1,062,486	-0.21(-0.33%)
Jun 15, 2010	61.41	62.52	61.30	62.38	1,297,100	+1.37(+2.24%)
Jun 14, 2010	61.38	61.95	60.88	61.01	4,225,262	+0.26(+0.43%)
Jun 11, 2010	59.45	60.76	59.43	60.75	814,514	+0.59(+0.98%)
Jun 10, 2010	59.32	60.15	59.07	60.15	802,407	+1.90(+3.26%)
Jun 09, 2010	58.37	59.54	57.97	58.26	1,495,773	+0.19(+0.33%)
Jun 08, 2010	57.78	58.15	56.86	58.06	1,802,230	+0.28(+0.48%)
Jun 07, 2010	59.06	59.30	57.70	57.78	1,116,373	-1.22(-2.08%)
Jun 04, 2010	59.01	60.67	58.78	59.01	2,269,412	-2.46(-4.00%)
Jun 03, 2010	61.17	61.56	60.75	61.46	1,003,558	+0.39(+0.64%)
Jun 02, 2010	59.81	61.07	59.39	61.07	1,116,718	+1.65(+2.77%)
Jun 01, 2010	60.43	61.23	59.41	59.43	1,078,367	-1.67(-2.74%)
May 28, 2010	61.10	61.76	60.69	61.10	1,391,065	-0.65(-1.05%)
May 27, 2010	60.82	61.75	60.42	61.75	893,896	+2.27(+3.81%)
May 26, 2010	59.61	60.71	59.22	59.48	1,305,160	+0.16(+0.27%)
May 25, 2010	58.02	59.40	57.11	59.32	1,796,539	-0.10(-0.16%)
May 24, 2010	59.67	60.43	59.36	59.42	963,096	-0.61(-1.01%)
May 21, 2010	58.10	60.33	57.88	60.03	2,048,211	+0.90(+1.52%)
May 20, 2010	59.30	60.44	59.06	59.13	1,527,672	-2.63(-4.25%)
May 19, 2010	62.03	62.64	60.78	61.75	1,371,276	-0.57(-0.91%)
May 18, 2010	63.96	64.13	62.10	62.32	1,313,382	-0.88(-1.40%)
May 17, 2010	63.53	63.92	61.67	63.20	1,477,256	+0.05(+0.08%)
May 14, 2010	63.16	64.30	62.68	63.16	1,014,059	-1.53(-2.36%)
May 13, 2010	65.16	65.59	64.45	64.68	1,133,519	-0.62(-0.94%)
May 12, 2010	64.14	65.32	64.12	65.30	1,033,803	+1.50(+2.36%)
May 11, 2010	64.14	64.59	63.72	63.80	2,368,236	+0.14(+0.23%)
May 10, 2010	62.91	63.65	62.79	63.65	1,409,165	+3.21(+5.31%)
May 07, 2010	61.75	62.28	59.76	60.44	2,993,224	-1.59(-2.57%)
May 06, 2010	57.63	64.74	10.41	62.03	6,779,414	-1.91(-2.99%)
May 05, 2010	64.38	65.13	63.91	63.95	3,240,854	-0.97(-1.49%)
May 04, 2010	65.91	65.91	64.60	64.92	1,280,090	-1.84(-2.76%)
May 03, 2010	66.09	66.86	66.04	66.76	990,756	+1.00(+1.52%)
Apr 30, 2010	67.21	67.38	65.73	65.76	1,947,768	-1.40(-2.09%)
Apr 29, 2010	66.66	67.27	66.33	67.16	1,731,902	+1.02(+1.55%)
Apr 28, 2010	66.34	66.54	65.82	66.13	1,867,412	+0.16(+0.24%)
Apr 27, 2010	67.28	67.73	65.88	65.97	1,591,801	-1.66(-2.45%)
Apr 26, 2010	67.85	68.17	67.52	67.63	1,167,344	-0.16(-0.24%)
Apr 23, 2010	67.29	67.93	67.02	67.79	1,025,776	+0.59(+0.88%)
Apr 22, 2010	65.91	67.29	65.66	67.20	1,535,514	+0.75(+1.13%)
Apr 21, 2010	66.24	66.53	66.03	66.45	729,641	+0.26(+0.39%)
Apr 20, 2010	65.64	66.21	65.48	66.19	686,851	+0.84(+1.29%)
Apr 19, 2010	65.33	65.77	64.60	65.35	1,140,897	-0.20(-0.31%)
Apr 16, 2010	66.15	66.37	65.12	65.55	1,626,386	-0.82(-1.24%)
Apr 15, 2010	66.33	66.66	66.24	66.37	878,554	-0.03(-0.05%)
Apr 14, 2010	65.79	66.41	65.60	66.41	605,205	+0.96(+1.47%)
Apr 13, 2010	65.12	65.46	64.78	65.44	491,815	+0.25(+0.38%)
Apr 12, 2010	65.16	65.24	64.89	65.20	518,593	+0.14(+0.22%)
Apr 09, 2010	64.56	65.07	64.25	65.05	872,016	+0.55(+0.86%)
Apr 08, 2010	64.32	64.60	63.91	64.50	1,078,332	-0.04(-0.06%)
Apr 07, 2010	64.91	64.96	64.20	64.54	1,960,467	-0.51(-0.79%)
Apr 06, 2010	64.46	65.12	64.46	65.05	814,879	+0.35(+0.54%)
Apr 05, 2010	63.94	64.71	63.83	64.70	856,179	+1.01(+1.58%)
Apr 01, 2010	63.49	63.69	63.69	63.69	1,082,268	+0.70(+1.11%)
Mar 31, 2010	63.27	63.68	62.93	63.00	754,032	-0.47(-0.74%)
Mar 30, 2010	63.48	63.74	63.11	63.47	959,934	+0.10(+0.16%)
Mar 29, 2010	63.12	63.38	63.04	63.36	1,364,972	+0.55(+0.88%)
Mar 26, 2010	63.08	63.36	62.57	62.81	1,548,853	-0.17(-0.27%)
Mar 25, 2010	63.84	63.96	62.88	62.98	1,037,667	-0.23(-0.36%)
Mar 24, 2010	63.48	63.61	63.17	63.21	1,024,719	-0.56(-0.87%)
Mar 23, 2010	63.29	63.77	63.01	63.76	1,268,031	+0.56(+0.88%)
Mar 22, 2010	62.08	63.30	62.01	63.21	1,257,427	+0.76(+1.21%)
Mar 19, 2010	63.34	63.35	62.34	62.45	1,864,934	-0.69(-1.10%)
Mar 18, 2010	63.47	63.59	63.05	63.14	1,074,484	-0.31(-0.49%)
Mar 17, 2010	63.17	63.68	63.15	63.45	1,164,643	+0.46(+0.73%)
Mar 16, 2010	62.50	62.99	62.26	62.99	1,156,578	+0.71(+1.14%)
Mar 15, 2010	61.94	62.36	61.88	62.28	782,355	-0.13(-0.20%)
Mar 12, 2010	62.54	62.54	61.95	62.41	1,205,898	+0.13(+0.20%)
Mar 11, 2010	61.71	62.31	61.52	62.28	1,210,922	+0.31(+0.50%)
Mar 10, 2010	61.52	62.02	61.48	61.97	1,208,213	+0.53(+0.86%)
Mar 09, 2010	61.26	61.86	61.25	61.45	1,259,150	-0.02(-0.04%)
Mar 08, 2010	61.34	61.54	61.30	61.47	848,106	+0.14(+0.23%)
Mar 05, 2010	60.80	61.35	60.69	61.33	1,237,722	+0.84(+1.40%)
Mar 04, 2010	60.51	60.71	60.23	60.48	1,136,138	+0.02(+0.04%)
Mar 03, 2010	60.42	60.80	60.26	60.46	4,139,330	+0.27(+0.45%)
Mar 02, 2010	60.00	60.41	59.92	60.19	1,710,484	+0.42(+0.71%)
Mar 01, 2010	58.99	59.80	58.98	59.76	2,400,944	+1.04(+1.76%)
Feb 26, 2010	58.82	58.86	58.33	58.73	1,202,575	-0.06(-0.09%)
Feb 25, 2010	57.88	58.79	57.67	58.78	1,001,575	+0.12(+0.21%)
Feb 24, 2010	58.27	58.74	58.19	58.66	824,794	+0.62(+1.06%)
Feb 23, 2010	58.79	58.86	58.04	58.04	1,118,448	-0.85(-1.45%)
Feb 22, 2010	59.10	59.17	58.73	58.90	780,404	+0.06(+0.09%)
Feb 19, 2010	58.56	59.00	58.39	58.84	1,097,347	+0.14(+0.23%)
Feb 18, 2010	58.26	58.70	58.19	58.70	712,095	+0.43(+0.74%)
Feb 17, 2010	58.07	58.31	57.89	58.27	791,855	+0.39(+0.67%)
Feb 16, 2010	57.53	57.89	57.14	57.88	1,056,071	+1.05(+1.85%)
Feb 12, 2010	55.93	56.83	56.83	56.83	1,115,680	+0.36(+0.63%)
Feb 11, 2010	55.68	56.54	55.33	56.47	904,054	+0.75(+1.34%)
Feb 10, 2010	55.62	56.07	55.12	55.73	1,077,659	+0.02(+0.03%)
Feb 09, 2010	55.77	56.14	55.19	55.71	1,484,091	+0.65(+1.19%)
Feb 08, 2010	55.41	55.80	54.91	55.06	704,878	-0.45(-0.80%)
Feb 05, 2010	55.32	55.53	54.21	55.50	1,498,137	+0.14(+0.24%)
Feb 04, 2010	56.73	56.74	55.33	55.37	1,345,618	-2.05(-3.57%)
Feb 03, 2010	57.26	57.53	56.93	57.41	2,951,462	-0.06(-0.11%)
Feb 02, 2010	56.82	57.61	56.57	57.48	966,814	+1.51(+2.70%)