US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.42	41.69	41.38	41.62	7,863,048	+0.35(+0.84%)
Mar 29, 2012	41.04	41.31	40.78	41.27	6,334,795	+0.04(+0.10%)
Mar 28, 2012	41.32	41.34	40.88	41.23	5,488,101	-0.09(-0.23%)
Mar 27, 2012	41.36	41.59	41.26	41.32	6,609,257	-0.02(-0.05%)
Mar 26, 2012	41.25	41.43	41.09	41.34	5,937,560	+0.42(+1.03%)
Mar 23, 2012	40.68	41.10	40.55	40.92	7,415,696	+0.17(+0.41%)
Mar 22, 2012	41.00	41.01	40.48	40.76	11,140,585	-0.49(-1.19%)
Mar 21, 2012	41.41	41.46	41.25	41.25	5,283,329	-0.09(-0.22%)
Mar 20, 2012	41.23	41.46	41.17	41.34	10,671,695	-0.10(-0.24%)
Mar 19, 2012	41.15	41.60	41.03	41.44	10,627,573	+0.25(+0.59%)
Mar 16, 2012	41.05	41.21	40.95	41.19	11,569,188	+0.24(+0.60%)
Mar 15, 2012	41.05	41.09	40.81	40.95	8,263,799	-0.03(-0.06%)
Mar 14, 2012	41.12	41.29	40.76	40.97	13,190,193	-0.10(-0.24%)
Mar 13, 2012	40.59	41.16	40.50	41.07	14,575,343	+0.72(+1.79%)
Mar 12, 2012	40.10	40.43	40.10	40.35	12,254,548	+0.28(+0.69%)
Mar 09, 2012	39.87	40.19	39.80	40.07	7,814,759	+0.19(+0.46%)
Mar 08, 2012	40.06	40.15	39.76	39.89	9,674,566	-0.09(-0.23%)
Mar 07, 2012	39.93	40.03	39.58	39.98	7,437,032	+0.17(+0.43%)
Mar 06, 2012	39.96	40.19	39.74	39.81	9,424,264	-0.54(-1.35%)
Mar 05, 2012	39.97	40.37	39.86	40.35	7,179,854	+0.32(+0.81%)
Mar 02, 2012	39.89	40.20	39.89	40.03	6,326,058	-0.01(-0.03%)
Mar 01, 2012	39.94	40.10	39.82	40.04	9,230,382	+0.21(+0.53%)
Feb 29, 2012	39.94	40.19	39.72	39.83	11,301,828	-0.05(-0.13%)
Feb 28, 2012	40.20	40.27	39.79	39.88	7,406,982	-0.30(-0.76%)
Feb 27, 2012	39.94	40.25	39.67	40.19	9,687,858	-0.05(-0.12%)
Feb 24, 2012	40.23	40.33	39.97	40.23	5,092,838	+0.11(+0.28%)
Feb 23, 2012	39.70	40.46	39.62	40.12	8,575,589	+0.46(+1.17%)
Feb 22, 2012	39.87	40.08	39.61	39.66	11,723,472	-0.32(-0.81%)
Feb 21, 2012	40.56	40.56	39.84	39.98	10,010,386	-0.50(-1.24%)
Feb 17, 2012	40.55	40.62	40.23	40.48	9,501,625	+0.07(+0.16%)
Feb 16, 2012	40.04	40.50	40.04	40.42	7,409,190	+0.33(+0.83%)
Feb 15, 2012	40.39	40.42	39.94	40.09	8,575,550	-0.20(-0.49%)
Feb 14, 2012	40.66	40.67	40.05	40.29	7,344,929	-0.40(-0.99%)
Feb 13, 2012	40.58	40.75	40.41	40.69	6,577,641	+0.46(+1.14%)
Feb 10, 2012	40.17	40.46	40.11	40.23	5,569,747	-0.34(-0.83%)
Feb 09, 2012	40.82	40.94	40.34	40.57	6,507,730	-0.30(-0.73%)
Feb 08, 2012	40.84	40.95	40.53	40.87	6,539,670	+0.03(+0.06%)
Feb 07, 2012	40.81	40.94	40.68	40.84	4,869,223	-0.03(-0.08%)
Feb 06, 2012	40.98	41.06	40.73	40.88	5,993,419	-0.20(-0.48%)
Feb 03, 2012	40.93	41.09	40.70	41.07	11,442,242	+0.58(+1.44%)
Feb 02, 2012	40.45	40.52	40.30	40.49	5,288,907	+0.09(+0.21%)
Feb 01, 2012	40.41	40.48	40.22	40.41	6,815,461	+0.30(+0.74%)
Jan 31, 2012	40.09	40.15	39.82	40.11	7,509,639	+0.21(+0.51%)
Jan 30, 2012	39.91	39.98	39.72	39.90	6,927,969	-0.35(-0.87%)
Jan 27, 2012	40.04	40.35	39.90	40.25	7,392,713	+0.10(+0.25%)
Jan 26, 2012	40.10	40.41	40.03	40.15	15,792,540	+0.23(+0.58%)
Jan 25, 2012	39.37	39.98	39.25	39.92	10,175,266	+0.50(+1.28%)
Jan 24, 2012	38.97	39.46	38.94	39.42	6,024,486	+0.22(+0.56%)
Jan 23, 2012	39.15	39.37	38.97	39.20	7,407,779	+0.12(+0.31%)
Jan 20, 2012	38.86	39.11	38.70	39.08	7,300,405	+0.19(+0.48%)
Jan 19, 2012	38.76	39.01	38.65	38.90	7,049,912	+0.25(+0.63%)
Jan 18, 2012	38.44	38.79	38.35	38.65	7,203,351	+0.25(+0.65%)
Jan 17, 2012	38.56	38.69	38.30	38.40	6,012,653	+0.20(+0.51%)
Jan 13, 2012	37.86	38.21	37.72	38.21	7,956,685	+0.17(+0.45%)
Jan 12, 2012	38.27	38.33	37.83	38.03	9,013,391	-0.25(-0.66%)
Jan 11, 2012	37.85	38.34	37.80	38.29	5,761,008	+0.34(+0.89%)
Jan 10, 2012	37.92	38.14	37.89	37.95	7,510,482	+0.42(+1.11%)
Jan 09, 2012	37.70	37.78	37.44	37.53	7,157,293	-0.11(-0.28%)
Jan 06, 2012	37.82	37.92	37.46	37.64	6,375,185	-0.07(-0.18%)
Jan 05, 2012	37.31	37.78	37.13	37.70	9,712,963	+0.27(+0.73%)
Jan 04, 2012	37.74	37.78	37.28	37.43	19,386,462	-0.19(-0.51%)
Dec 30, 2011	37.80	38.04	37.60	37.62	6,447,502	-0.19(-0.49%)
Dec 29, 2011	37.60	37.90	37.51	37.81	4,456,263	+0.31(+0.83%)
Dec 28, 2011	37.97	38.03	37.47	37.50	5,889,220	-0.41(-1.08%)
Dec 27, 2011	37.79	38.19	37.58	37.91	5,466,297	+0.09(+0.23%)
Dec 23, 2011	37.84	37.85	37.54	37.82	3,785,954	+0.69(+1.87%)
Dec 21, 2011	37.02	37.25	36.83	37.13	7,274,144	+0.05(+0.14%)
Dec 20, 2011	36.45	37.14	36.44	37.08	11,435,097	+1.09(+3.02%)
Dec 19, 2011	36.55	36.55	35.89	35.99	8,255,508	-0.35(-0.97%)
Dec 16, 2011	36.26	36.67	36.13	36.34	11,390,444	+0.30(+0.84%)
Dec 15, 2011	35.93	36.18	35.71	36.04	9,001,304	+0.48(+1.36%)
Dec 14, 2011	35.17	35.84	35.07	35.56	12,366,790	+0.20(+0.57%)
Dec 13, 2011	35.88	36.20	35.16	35.35	11,804,540	-0.31(-0.88%)
Dec 12, 2011	36.04	36.04	35.43	35.67	10,950,145	-0.65(-1.79%)
Dec 09, 2011	35.81	36.48	35.73	36.32	8,956,186	+0.71(+1.99%)
Dec 08, 2011	36.25	36.37	35.54	35.61	12,246,904	-0.87(-2.39%)
Dec 07, 2011	35.88	36.57	35.74	36.48	10,249,940	+0.34(+0.94%)
Dec 06, 2011	36.08	36.28	35.82	36.14	7,640,398	-0.03(-0.07%)
Dec 05, 2011	36.34	36.51	35.87	36.17	6,308,060	+0.33(+0.93%)
Dec 02, 2011	36.06	36.41	35.78	35.83	6,666,586	+0.06(+0.16%)
Dec 01, 2011	36.04	36.11	35.52	35.77	7,867,611	-0.37(-1.02%)
Nov 30, 2011	35.44	36.19	35.34	36.14	16,208,074	+1.59(+4.61%)
Nov 29, 2011	34.80	34.80	34.35	34.55	7,866,940	-0.10(-0.28%)
Nov 28, 2011	34.92	35.01	34.35	34.65	10,048,246	+0.83(+2.44%)
Nov 25, 2011	33.58	34.47	33.58	33.82	4,284,161	+0.12(+0.35%)
Nov 23, 2011	34.36	34.45	33.70	33.70	8,941,142	-1.02(-2.94%)
Nov 22, 2011	34.79	35.01	34.48	34.72	8,567,178	-0.10(-0.28%)
Nov 21, 2011	35.11	35.20	34.64	34.82	9,143,441	-0.94(-2.64%)
Nov 18, 2011	35.68	35.79	35.34	35.77	10,083,895	+0.26(+0.72%)
Nov 17, 2011	36.09	36.15	35.32	35.51	15,216,846	-0.65(-1.79%)
Nov 16, 2011	36.10	36.73	36.09	36.16	12,797,239	-0.35(-0.95%)
Nov 15, 2011	36.05	36.76	35.94	36.51	10,535,195	+0.31(+0.87%)
Nov 14, 2011	36.63	36.73	36.03	36.19	9,818,135	-0.74(-2.01%)
Nov 11, 2011	36.50	37.00	36.20	36.93	11,364,159	+0.93(+2.59%)
Nov 10, 2011	36.44	36.53	35.77	36.00	16,768,299	+0.03(+0.09%)
Nov 09, 2011	36.81	37.02	35.91	35.97	16,948,812	-1.69(-4.49%)
Nov 08, 2011	37.35	37.71	36.62	37.66	16,109,254	+0.45(+1.20%)
Nov 07, 2011	37.03	37.58	36.69	37.21	8,209,304	+0.09(+0.25%)
Nov 04, 2011	37.11	37.22	36.58	37.12	13,211,199	-0.28(-0.75%)
Nov 03, 2011	37.39	37.57	36.46	37.40	15,730,835	+0.42(+1.13%)
Nov 02, 2011	36.83	37.28	36.40	36.98	12,500,470	+0.73(+2.03%)
Nov 01, 2011	36.52	37.16	36.22	36.25	29,263,184	-1.26(-3.37%)
Oct 31, 2011	37.46	38.06	37.31	37.52	14,703,023	-0.50(-1.31%)
Oct 28, 2011	37.39	38.07	37.39	38.01	14,680,819	+0.12(+0.31%)
Oct 27, 2011	37.40	38.13	36.93	37.90	19,942,292	+1.55(+4.27%)
Oct 26, 2011	36.34	36.45	35.75	36.34	12,464,521	+0.33(+0.93%)
Oct 25, 2011	36.35	36.37	35.86	36.01	10,853,461	-0.56(-1.54%)
Oct 24, 2011	35.75	36.61	35.55	36.57	17,853,650	+0.94(+2.65%)
Oct 21, 2011	35.01	35.65	34.94	35.63	15,528,983	+1.02(+2.95%)
Oct 20, 2011	34.48	34.66	33.83	34.61	13,452,533	+0.21(+0.61%)
Oct 19, 2011	34.77	35.03	34.29	34.40	13,530,898	-0.43(-1.24%)
Oct 18, 2011	33.70	34.98	33.60	34.83	21,573,716	+1.11(+3.30%)
Oct 17, 2011	34.36	34.36	33.60	33.71	14,214,724	-0.79(-2.30%)
Oct 14, 2011	34.09	34.63	33.98	34.51	12,591,718	+0.78(+2.31%)
Oct 13, 2011	33.79	34.00	33.09	33.73	12,439,989	-0.24(-0.69%)
Oct 12, 2011	33.73	34.42	33.43	33.96	16,468,530	+0.54(+1.63%)
Oct 11, 2011	33.78	33.94	33.28	33.42	18,042,914	-0.63(-1.85%)
Oct 10, 2011	33.18	34.05	33.05	34.05	15,994,919	+1.57(+4.82%)
Oct 07, 2011	33.62	33.69	32.41	32.48	19,463,942	-0.94(-2.82%)
Oct 06, 2011	33.16	33.47	32.88	33.43	21,881,724	+0.90(+2.76%)
Oct 05, 2011	32.78	32.87	31.25	32.53	27,131,648	-0.25(-0.76%)
Oct 04, 2011	31.20	32.82	30.61	32.78	33,898,544	+1.19(+3.78%)
Oct 03, 2011	33.19	33.37	31.58	31.58	21,640,352	-1.56(-4.71%)
Sep 30, 2011	33.49	34.04	33.11	33.14	13,761,611	-0.90(-2.64%)
Sep 29, 2011	34.20	34.24	33.52	34.04	10,904,897	+0.50(+1.49%)
Sep 28, 2011	34.40	34.63	33.48	33.54	11,923,852	-0.86(-2.50%)
Sep 27, 2011	34.75	34.97	34.17	34.40	14,677,346	+0.36(+1.06%)
Sep 26, 2011	33.83	34.11	33.37	34.04	12,530,077	+0.43(+1.27%)
Sep 23, 2011	33.34	33.75	33.05	33.62	21,916,188	+0.27(+0.80%)
Sep 22, 2011	33.20	33.96	32.86	33.35	23,646,002	-0.86(-2.52%)
Sep 21, 2011	35.92	35.99	34.16	34.21	22,312,110	-1.72(-4.78%)
Sep 20, 2011	36.03	36.46	35.88	35.93	13,928,776	-0.10(-0.29%)
Sep 19, 2011	36.05	36.36	35.91	36.03	15,743,875	-0.73(-1.98%)
Sep 16, 2011	36.54	36.80	36.03	36.76	16,985,876	+0.30(+0.82%)
Sep 15, 2011	36.22	36.50	35.97	36.46	15,846,679	+0.69(+1.94%)
Sep 14, 2011	35.80	36.14	35.23	35.77	19,929,962	+0.20(+0.57%)
Sep 13, 2011	35.66	35.77	35.21	35.57	17,409,746	+0.03(+0.09%)
Sep 12, 2011	34.85	35.57	34.77	35.53	19,426,448	+0.11(+0.31%)
Sep 09, 2011	36.08	36.32	35.14	35.42	20,472,020	-1.02(-2.81%)
Sep 08, 2011	36.47	36.97	36.31	36.45	16,557,839	-0.27(-0.72%)
Sep 07, 2011	36.09	36.80	35.55	36.71	16,692,342	+1.19(+3.36%)
Sep 06, 2011	34.48	35.66	34.46	35.52	18,096,668	-0.08(-0.22%)
Sep 02, 2011	35.64	36.25	35.53	35.60	14,621,907	-0.88(-2.42%)
Sep 01, 2011	37.00	37.21	36.33	36.48	19,022,982	-0.62(-1.68%)
Aug 31, 2011	36.99	37.26	36.61	37.10	18,365,422	+0.40(+1.08%)
Aug 30, 2011	36.44	36.94	35.96	36.71	16,159,771	+0.14(+0.39%)
Aug 29, 2011	35.93	36.58	35.84	36.56	12,372,034	+1.13(+3.18%)
Aug 26, 2011	34.71	35.53	34.04	35.44	26,004,022	+0.52(+1.49%)
Aug 25, 2011	35.88	36.23	34.60	34.92	19,893,426	-0.75(-2.11%)
Aug 24, 2011	35.25	35.77	34.87	35.67	18,083,670	+0.40(+1.12%)
Aug 23, 2011	34.52	35.31	34.25	35.27	24,019,080	+0.85(+2.47%)
Aug 22, 2011	35.09	35.18	33.96	34.42	20,062,530	+0.06(+0.19%)
Aug 19, 2011	34.51	35.33	34.28	34.36	26,208,404	-0.70(-2.00%)
Aug 18, 2011	35.45	35.75	34.68	35.06	35,805,916	-1.58(-4.30%)
Aug 17, 2011	36.78	37.08	36.34	36.64	16,164,498	+0.05(+0.12%)
Aug 16, 2011	36.30	36.82	36.01	36.59	16,812,206	-0.14(-0.37%)
Aug 15, 2011	35.74	36.74	35.66	36.73	20,917,156	+1.27(+3.57%)
Aug 12, 2011	35.99	36.31	35.30	35.46	22,824,124	-0.05(-0.15%)
Aug 11, 2011	34.13	36.19	33.93	35.51	41,209,240	+1.58(+4.66%)
Aug 10, 2011	33.92	35.51	33.66	33.93	63,146,256	-0.82(-2.35%)
Aug 09, 2011	34.74	34.75	32.00	34.75	59,218,052	+2.94(+9.26%)
Aug 08, 2011	33.63	34.07	31.80	31.80	51,450,328	-2.96(-8.51%)
Aug 05, 2011	35.92	35.99	34.21	34.76	40,272,780	-0.73(-2.06%)
Aug 04, 2011	36.88	37.00	35.20	35.49	30,391,488	-1.80(-4.83%)
Aug 03, 2011	37.52	37.59	36.36	37.30	28,285,448	-0.23(-0.62%)
Aug 02, 2011	38.38	38.66	37.49	37.53	20,535,312	-1.13(-2.93%)
Aug 01, 2011	39.18	39.62	38.40	38.66	16,837,354	-0.52(-1.32%)
Jul 29, 2011	38.84	39.25	38.29	39.18	16,721,549	+0.02(+0.05%)
Jul 28, 2011	39.23	39.55	38.81	39.16	14,585,036	-0.06(-0.15%)
Jul 27, 2011	40.13	40.15	39.18	39.22	18,331,300	-1.08(-2.69%)
Jul 26, 2011	40.37	40.46	40.01	40.31	8,460,953	+0.00(+0.00%)
Jul 25, 2011	40.36	40.57	40.20	40.31	8,625,451	-0.46(-1.13%)
Jul 22, 2011	40.78	40.80	40.69	40.77	8,863,159	+0.21(+0.51%)
Jul 21, 2011	40.42	40.77	40.42	40.56	11,708,652	+0.26(+0.64%)
Jul 20, 2011	40.13	40.31	39.92	40.30	9,799,322	+0.30(+0.75%)
Jul 19, 2011	39.55	40.04	39.48	40.00	10,798,674	+0.68(+1.73%)
Jul 18, 2011	39.64	39.64	39.03	39.32	11,805,755	-0.36(-0.90%)
Jul 15, 2011	39.36	39.69	39.17	39.68	11,984,929	+0.43(+1.09%)
Jul 14, 2011	39.81	39.82	39.13	39.25	16,501,757	-0.44(-1.11%)
Jul 13, 2011	40.19	40.21	39.66	39.69	18,357,884	-0.34(-0.84%)
Jul 12, 2011	39.81	40.54	39.72	40.03	21,407,256	+0.14(+0.34%)
Jul 11, 2011	40.14	40.31	39.86	39.89	14,677,126	-0.77(-1.88%)
Jul 08, 2011	40.40	40.68	40.20	40.66	9,547,382	-0.14(-0.35%)
Jul 07, 2011	40.54	40.85	40.51	40.80	13,193,324	+0.51(+1.26%)
Jul 06, 2011	39.90	40.34	39.85	40.29	10,361,674	+0.25(+0.62%)
Jul 05, 2011	39.87	40.14	39.59	40.05	11,356,919	+0.25(+0.62%)
Jul 01, 2011	39.14	39.88	39.14	39.80	13,848,826	+0.70(+1.79%)
Jun 30, 2011	39.12	39.32	38.96	39.10	11,827,038	+0.05(+0.13%)
Jun 29, 2011	38.74	39.11	38.61	39.05	14,424,791	+0.43(+1.11%)
Jun 28, 2011	38.37	38.63	38.17	38.62	14,181,792	+0.32(+0.83%)
Jun 27, 2011	38.13	38.42	38.07	38.30	10,689,963	+0.20(+0.53%)
Jun 24, 2011	38.27	38.43	37.89	38.10	10,550,473	-0.04(-0.11%)
Jun 23, 2011	38.32	38.35	37.76	38.14	25,574,392	-0.71(-1.84%)
Jun 22, 2011	38.84	39.21	38.80	38.86	10,975,550	-0.08(-0.21%)
Jun 21, 2011	38.82	39.00	38.60	38.94	16,843,074	+0.34(+0.88%)
Jun 20, 2011	38.59	38.69	38.52	38.60	15,052,032	+0.40(+1.06%)
Jun 17, 2011	38.25	38.31	37.87	38.19	16,249,702	+0.32(+0.85%)
Jun 16, 2011	37.64	38.04	37.34	37.87	25,135,132	+0.26(+0.70%)
Jun 15, 2011	37.98	38.11	37.34	37.61	21,470,964	-0.63(-1.65%)
Jun 14, 2011	38.02	38.33	37.92	38.24	14,745,143	+0.59(+1.57%)
Jun 13, 2011	37.64	37.97	37.44	37.65	17,867,488	+0.07(+0.19%)
Jun 10, 2011	38.34	38.41	37.51	37.58	30,782,198	-0.91(-2.37%)
Jun 09, 2011	38.94	39.01	38.32	38.49	22,959,334	-0.36(-0.93%)
Jun 08, 2011	38.85	39.22	38.78	38.85	15,672,377	-0.19(-0.48%)
Jun 07, 2011	38.82	39.36	38.71	39.04	16,505,810	+0.46(+1.20%)
Jun 06, 2011	39.03	39.21	38.56	38.57	14,896,726	-0.56(-1.43%)
Jun 03, 2011	38.60	39.31	38.55	39.13	13,436,758	+0.21(+0.54%)
May 24, 2011	38.86	39.05	38.78	38.92	9,263,049	+0.12(+0.30%)
May 23, 2011	38.80	39.00	38.74	38.80	16,935,994	-0.41(-1.05%)
May 20, 2011	39.49	39.62	39.18	39.22	8,929,025	-0.40(-1.02%)
May 19, 2011	39.59	39.83	39.36	39.62	7,964,842	+0.08(+0.19%)
May 18, 2011	39.15	39.55	38.95	39.54	9,335,753	+0.44(+1.12%)
May 17, 2011	39.05	39.23	38.87	39.11	11,159,320	-0.06(-0.15%)
May 16, 2011	38.92	39.40	38.87	39.16	7,613,244	+0.09(+0.23%)
May 13, 2011	39.46	39.54	38.99	39.07	7,037,160	-0.36(-0.91%)
May 12, 2011	39.29	39.54	39.03	39.43	8,902,075	-0.01(-0.02%)
May 11, 2011	39.86	39.86	39.34	39.44	10,585,665	-0.44(-1.11%)
May 10, 2011	39.50	39.97	39.45	39.88	15,379,483	+0.55(+1.39%)
May 09, 2011	39.13	39.41	38.98	39.34	6,494,986	+0.15(+0.39%)
May 06, 2011	39.68	39.77	39.02	39.18	15,013,450	-0.21(-0.54%)
May 05, 2011	39.18	39.70	39.13	39.40	11,149,017	-0.06(-0.15%)
May 04, 2011	39.66	39.69	39.26	39.45	11,183,304	-0.22(-0.55%)
May 03, 2011	39.92	40.11	39.22	39.67	13,009,913	-0.27(-0.68%)
May 02, 2011	39.85	39.96	39.84	39.94	9,969,579	-0.01(-0.02%)
Apr 29, 2011	40.22	40.22	39.49	39.95	12,497,776	-0.19(-0.48%)
Apr 28, 2011	39.77	40.27	39.68	40.14	10,797,324	+0.44(+1.12%)
Apr 27, 2011	39.52	39.75	39.37	39.70	8,963,014	+0.18(+0.46%)
Apr 26, 2011	39.20	39.63	39.09	39.52	11,735,150	+0.37(+0.94%)
Apr 25, 2011	38.89	39.25	38.82	39.15	5,725,832	+0.19(+0.49%)
Apr 21, 2011	38.81	38.97	38.50	38.96	9,814,401	+0.28(+0.71%)
Apr 20, 2011	38.24	38.71	38.29	38.68	10,813,948	+0.44(+1.16%)
Apr 19, 2011	38.00	38.26	37.94	38.24	8,025,593	+0.30(+0.78%)
Apr 18, 2011	38.01	38.03	37.72	37.94	10,467,124	-0.38(-0.99%)
Apr 15, 2011	37.98	38.35	37.94	38.32	15,823,798	+0.31(+0.83%)
Apr 14, 2011	37.26	38.01	37.23	38.01	15,410,444	+0.61(+1.63%)
Apr 13, 2011	37.56	37.69	37.31	37.40	8,488,663	-0.04(-0.12%)
Apr 12, 2011	37.42	37.63	37.36	37.44	7,740,762	-0.08(-0.21%)
Apr 11, 2011	37.60	37.83	37.41	37.52	9,294,816	-0.04(-0.10%)
Apr 08, 2011	37.99	38.12	37.44	37.56	9,607,969	-0.28(-0.75%)
Apr 07, 2011	38.17	38.29	37.67	37.84	9,280,246	-0.40(-1.04%)
Apr 06, 2011	38.42	38.42	38.15	38.24	6,484,923	-0.05(-0.13%)
Apr 05, 2011	38.23	38.42	38.16	38.29	6,684,466	+0.06(+0.17%)
Apr 04, 2011	38.30	38.41	38.16	38.23	5,312,968	-0.03(-0.08%)