US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	37.54	37.94	37.54	37.93	8,590,657	+0.28(+0.75%)
Mar 30, 2011	37.65	37.65	37.65	37.65	10,321,030	+0.43(+1.17%)
Mar 29, 2011	37.00	37.30	36.72	37.21	10,019,216	+0.17(+0.45%)
Mar 28, 2011	37.12	37.25	36.97	37.05	7,826,837	+0.00(+0.00%)
Mar 25, 2011	37.00	37.25	36.86	37.05	8,968,621	+0.19(+0.51%)
Mar 24, 2011	36.87	36.97	36.48	36.86	8,307,509	+0.17(+0.47%)
Mar 23, 2011	36.90	36.92	36.43	36.69	14,772,376	-0.28(-0.75%)
Mar 22, 2011	37.30	37.35	36.92	36.97	7,207,957	-0.34(-0.90%)
Mar 21, 2011	37.34	37.46	37.30	37.30	11,651,776	+0.41(+1.10%)
Mar 18, 2011	36.84	37.06	36.75	36.90	11,797,037	+0.32(+0.88%)
Mar 17, 2011	36.68	36.82	36.23	36.58	11,278,737	+0.30(+0.84%)
Mar 16, 2011	36.75	36.85	36.05	36.27	16,626,442	-0.48(-1.31%)
Mar 15, 2011	36.75	37.04	36.70	36.75	14,254,825	-0.30(-0.80%)
Mar 14, 2011	37.06	37.19	36.87	37.05	9,769,520	-0.25(-0.68%)
Mar 11, 2011	36.72	37.39	36.72	37.30	11,494,824	+0.42(+1.13%)
Mar 10, 2011	37.16	37.19	36.72	36.89	14,934,854	-0.58(-1.55%)
Mar 09, 2011	37.39	37.65	37.16	37.47	9,032,886	+0.02(+0.05%)
Mar 08, 2011	36.99	37.62	36.96	37.45	13,603,457	+0.46(+1.25%)
Mar 07, 2011	37.20	37.45	36.73	36.99	13,304,677	-0.24(-0.65%)
Mar 04, 2011	37.57	37.60	37.01	37.23	9,162,384	-0.25(-0.66%)
Mar 03, 2011	37.40	37.57	37.27	37.48	7,784,738	+0.46(+1.23%)
Mar 02, 2011	37.25	37.41	36.89	37.02	17,641,250	-0.30(-0.80%)
Mar 01, 2011	38.48	38.48	37.31	37.32	16,659,227	-1.03(-2.69%)
Feb 28, 2011	37.89	38.38	37.79	38.35	12,056,763	+0.78(+2.09%)
Feb 25, 2011	37.10	37.58	37.01	37.56	9,100,886	+0.66(+1.78%)
Feb 24, 2011	37.06	37.20	36.58	36.91	10,226,484	-0.20(-0.55%)
Feb 23, 2011	37.36	37.54	36.87	37.11	15,070,118	-0.30(-0.80%)
Feb 22, 2011	37.45	37.82	37.32	37.41	17,445,668	-0.34(-0.91%)
Feb 18, 2011	37.68	37.84	37.60	37.75	9,032,033	+0.15(+0.39%)
Feb 17, 2011	37.52	37.73	37.51	37.60	4,816,463	+0.05(+0.13%)
Feb 16, 2011	37.58	37.82	37.40	37.55	7,166,324	+0.11(+0.29%)
Feb 15, 2011	37.41	37.58	37.24	37.44	7,358,295	-0.13(-0.34%)
Feb 14, 2011	37.65	37.71	37.34	37.57	7,294,604	-0.01(-0.02%)
Feb 11, 2011	37.28	37.63	37.18	37.58	7,958,961	+0.23(+0.63%)
Feb 10, 2011	37.08	37.41	37.04	37.34	12,387,161	+0.12(+0.32%)
Feb 09, 2011	37.13	37.23	37.01	37.22	7,325,086	+0.09(+0.24%)
Feb 08, 2011	37.04	37.24	36.99	37.13	5,975,281	+0.09(+0.26%)
Feb 07, 2011	36.68	37.07	36.64	37.04	13,999,471	+0.41(+1.12%)
Feb 04, 2011	37.01	37.01	36.50	36.63	12,440,189	-0.34(-0.91%)
Feb 03, 2011	36.78	37.02	36.67	36.96	7,362,440	+0.09(+0.26%)
Feb 02, 2011	36.82	37.06	36.77	36.87	8,998,115	+0.01(+0.02%)
Feb 01, 2011	36.96	36.96	36.46	36.86	15,821,740	+0.17(+0.47%)
Jan 31, 2011	36.34	36.83	36.30	36.69	11,113,051	+0.43(+1.19%)
Jan 28, 2011	36.82	36.99	36.14	36.26	17,758,648	-0.58(-1.56%)
Jan 27, 2011	36.62	36.91	36.43	36.84	15,759,943	+0.51(+1.39%)
Jan 26, 2011	36.31	36.44	36.08	36.33	9,354,079	+0.10(+0.28%)
Jan 25, 2011	35.75	36.23	35.66	36.23	13,131,640	+0.38(+1.06%)
Jan 24, 2011	35.70	36.02	35.61	35.85	10,044,832	+0.18(+0.50%)
Jan 21, 2011	35.77	35.77	35.55	35.67	8,738,532	+0.14(+0.39%)
Jan 20, 2011	35.53	35.85	35.43	35.53	12,284,205	-0.08(-0.21%)
Jan 19, 2011	36.04	36.04	35.41	35.61	13,041,914	-0.43(-1.19%)
Jan 18, 2011	35.68	36.04	35.56	36.04	11,169,190	+0.34(+0.94%)
Jan 14, 2011	35.44	35.71	35.37	35.70	9,642,232	+0.24(+0.68%)
Jan 13, 2011	35.38	35.57	35.26	35.46	10,548,780	+0.10(+0.29%)
Jan 12, 2011	35.44	35.49	35.20	35.36	11,275,627	+0.17(+0.49%)
Jan 11, 2011	35.34	35.47	34.94	35.19	13,143,431	-0.08(-0.22%)
Jan 10, 2011	35.15	35.34	34.91	35.27	9,467,835	-0.01(-0.04%)
Jan 07, 2011	35.39	35.51	34.96	35.28	16,580,070	-0.01(-0.04%)
Jan 06, 2011	35.54	35.60	35.21	35.29	10,738,072	-0.19(-0.54%)
Jan 05, 2011	35.22	35.56	35.20	35.48	14,490,496	+0.15(+0.41%)
Jan 04, 2011	36.08	36.13	35.17	35.34	17,811,318	-0.64(-1.78%)
Jan 03, 2011	35.63	36.04	35.61	35.98	12,985,486	+0.55(+1.55%)
Dec 31, 2010	35.41	35.63	35.36	35.42	6,279,386	-0.04(-0.12%)
Dec 30, 2010	35.42	35.61	35.35	35.47	4,554,090	+0.04(+0.13%)
Dec 29, 2010	35.36	35.46	35.19	35.42	6,769,256	+0.16(+0.45%)
Dec 28, 2010	35.30	35.35	35.04	35.27	6,961,172	+0.14(+0.40%)
Dec 27, 2010	34.77	35.21	34.68	35.13	4,806,352	+0.28(+0.80%)
Dec 23, 2010	34.92	35.06	34.80	34.85	8,115,230	-0.11(-0.31%)
Dec 22, 2010	34.59	35.15	34.59	34.96	13,245,885	+0.24(+0.70%)
Dec 21, 2010	34.45	34.75	34.39	34.71	12,608,022	+0.36(+1.06%)
Dec 20, 2010	34.15	34.44	33.94	34.35	13,717,018	+0.40(+1.18%)
Dec 17, 2010	33.75	33.98	33.64	33.95	14,501,428	+0.26(+0.78%)
Dec 16, 2010	33.69	33.83	33.48	33.69	12,809,276	+0.09(+0.26%)
Dec 15, 2010	33.94	34.18	33.59	33.60	23,535,568	-0.38(-1.11%)
Dec 14, 2010	34.31	34.65	33.83	33.98	18,320,558	-0.35(-1.02%)
Dec 13, 2010	34.39	34.50	34.20	34.33	7,861,192	+0.09(+0.26%)
Dec 10, 2010	33.98	34.39	33.96	34.24	13,670,321	+0.35(+1.03%)
Dec 09, 2010	34.35	34.47	33.87	33.89	15,457,057	-0.37(-1.08%)
Dec 08, 2010	34.79	34.86	34.03	34.26	18,412,302	-0.52(-1.49%)
Dec 07, 2010	35.03	35.06	34.72	34.78	15,461,459	+0.19(+0.56%)
Dec 06, 2010	34.60	34.78	34.28	34.58	9,065,184	-0.06(-0.18%)
Dec 03, 2010	34.40	34.73	34.33	34.65	10,375,949	+0.05(+0.14%)
Dec 02, 2010	34.24	34.64	34.14	34.59	14,730,255	+0.46(+1.36%)
Dec 01, 2010	34.24	34.31	33.84	34.13	16,854,514	+0.26(+0.76%)
Nov 30, 2010	33.65	34.08	33.64	33.87	15,386,996	-0.13(-0.39%)
Nov 29, 2010	33.79	34.08	33.54	34.01	11,683,983	-0.02(-0.06%)
Nov 26, 2010	33.88	34.14	33.84	34.03	4,599,271	-0.10(-0.29%)
Nov 24, 2010	33.76	34.13	34.13	34.13	12,957,493	+0.65(+1.93%)
Nov 23, 2010	33.32	33.54	33.29	33.48	12,030,048	-0.24(-0.71%)
Nov 22, 2010	33.53	33.82	33.51	33.72	28,943,384	+0.07(+0.20%)
Nov 19, 2010	33.39	33.71	33.12	33.65	13,545,089	+0.16(+0.47%)
Nov 18, 2010	33.72	33.82	33.42	33.49	15,532,816	+0.23(+0.70%)
Nov 17, 2010	33.08	33.44	32.96	33.26	12,887,013	+0.29(+0.87%)
Nov 16, 2010	33.90	33.91	32.73	32.97	40,350,064	-1.52(-4.41%)
Nov 15, 2010	34.51	34.69	34.04	34.49	14,838,931	+0.08(+0.22%)
Nov 12, 2010	34.56	34.85	34.26	34.42	14,310,388	-0.33(-0.94%)
Nov 11, 2010	34.83	35.05	34.65	34.75	10,344,877	-0.28(-0.80%)
Nov 10, 2010	34.70	35.04	34.61	35.03	19,142,246	+0.41(+1.19%)
Nov 09, 2010	36.04	36.07	34.35	34.61	25,469,154	-1.48(-4.10%)
Nov 08, 2010	36.02	36.10	35.63	36.09	9,489,613	+0.01(+0.02%)
Nov 05, 2010	35.74	36.30	35.61	36.09	16,112,405	+0.36(+1.00%)
Nov 04, 2010	35.18	35.80	35.15	35.73	17,091,624	+0.90(+2.59%)
Nov 03, 2010	34.96	34.97	34.60	34.83	14,756,556	-0.04(-0.11%)
Nov 02, 2010	34.88	35.01	34.71	34.86	9,425,934	+0.19(+0.56%)
Nov 01, 2010	34.53	35.00	34.47	34.67	11,131,875	+0.25(+0.73%)
Oct 29, 2010	34.31	34.54	34.25	34.42	9,514,014	+0.03(+0.07%)
Oct 28, 2010	34.72	34.86	34.06	34.39	12,979,090	-0.21(-0.62%)
Oct 27, 2010	34.78	34.86	34.38	34.61	16,937,556	-0.56(-1.59%)
Oct 25, 2010	35.32	35.38	35.13	35.16	13,118,087	+0.07(+0.20%)
Oct 22, 2010	35.23	35.32	34.89	35.10	8,055,456	+0.01(+0.02%)
Oct 21, 2010	35.32	35.49	34.88	35.09	19,665,070	-0.07(-0.20%)
Oct 20, 2010	34.50	35.43	34.48	35.16	33,474,170	+0.27(+0.77%)
Oct 19, 2010	34.42	34.94	34.31	34.89	28,833,252	+0.59(+1.72%)
Oct 18, 2010	34.38	34.95	34.30	34.30	17,544,166	-0.18(-0.51%)
Oct 15, 2010	34.65	34.80	34.39	34.48	16,017,138	-0.02(-0.05%)
Oct 14, 2010	34.51	34.73	34.29	34.49	13,240,479	-0.11(-0.31%)
Oct 13, 2010	34.44	34.91	34.36	34.60	14,835,375	+0.34(+0.99%)
Oct 12, 2010	33.89	34.38	33.80	34.26	12,399,496	+0.29(+0.87%)
Oct 11, 2010	34.04	34.14	33.93	33.97	8,714,509	-0.05(-0.15%)
Oct 08, 2010	34.02	34.13	33.78	34.02	10,789,034	+0.04(+0.13%)
Oct 07, 2010	34.04	34.18	33.81	33.98	3,485	+0.08(+0.22%)
Oct 06, 2010	33.92	34.00	33.70	33.90	13,307,195	-0.10(-0.29%)
Oct 05, 2010	33.81	34.14	33.56	34.00	44,923	+0.44(+1.31%)
Oct 04, 2010	33.22	33.57	33.19	33.56	18,131,152	+0.28(+0.85%)
Oct 01, 2010	33.28	33.45	32.90	33.28	13,208,989	+0.16(+0.49%)
Sep 30, 2010	33.30	33.58	32.89	33.12	16,158,268	+0.08(+0.23%)
Sep 29, 2010	33.25	33.25	32.93	33.04	21,466	-0.24(-0.73%)
Sep 28, 2010	33.23	33.38	32.71	33.29	57,697	+0.09(+0.26%)
Sep 27, 2010	33.66	33.68	33.05	33.20	11,454,152	-0.33(-0.99%)
Sep 24, 2010	33.05	33.57	33.01	33.53	19,091,906	+0.89(+2.72%)
Sep 23, 2010	33.14	33.24	32.53	32.64	811	-0.75(-2.24%)
Sep 22, 2010	33.62	33.86	33.30	33.39	18,484,418	-0.35(-1.03%)
Sep 21, 2010	34.32	34.32	33.71	33.74	23,214,372	-0.54(-1.58%)
Sep 20, 2010	33.64	34.40	33.58	34.28	22,838,888	+0.75(+2.24%)
Sep 17, 2010	33.53	33.66	33.25	33.53	12,186,080	-0.08(-0.24%)
Sep 15, 2010	33.19	33.71	33.12	33.61	15,853,203	+0.26(+0.78%)
Sep 14, 2010	33.31	33.56	33.16	33.35	37,729	-0.10(-0.29%)
Sep 13, 2010	33.19	33.48	33.15	33.44	14,138,041	+0.51(+1.56%)
Sep 10, 2010	32.89	33.07	32.68	32.93	15,636,792	+0.13(+0.40%)
Sep 09, 2010	33.43	33.51	32.68	32.80	11,778,224	-0.25(-0.75%)
Sep 08, 2010	33.12	33.31	32.97	33.05	57,413	+0.02(+0.06%)
Sep 07, 2010	33.28	33.35	32.99	33.03	14,733,007	-0.46(-1.39%)
Sep 03, 2010	33.50	33.55	33.18	33.49	17,624,540	+0.43(+1.31%)
Sep 02, 2010	32.68	33.10	32.60	33.06	15,365	+0.41(+1.26%)
Sep 01, 2010	32.06	32.73	32.02	32.65	28,627,720	+1.00(+3.16%)
Aug 31, 2010	31.58	31.74	31.15	31.65	125,755	+0.26(+0.83%)
Aug 30, 2010	31.56	31.86	31.36	31.39	17,505,832	-0.26(-0.82%)
Aug 27, 2010	31.05	31.70	30.71	31.65	27,444,690	+0.01(+0.02%)
Aug 26, 2010	31.45	31.73	31.11	31.65	2,849	+0.32(+1.01%)
Aug 25, 2010	30.72	31.48	30.61	31.33	317	+0.40(+1.31%)
Aug 24, 2010	30.65	31.12	30.39	30.93	287,227	-0.14(-0.44%)
Aug 23, 2010	31.33	31.45	31.04	31.06	17,780,496	-0.15(-0.48%)
Aug 20, 2010	31.16	31.25	30.89	31.21	25,627,088	-0.09(-0.30%)
Aug 19, 2010	31.92	31.96	31.14	31.30	161	-0.73(-2.27%)
Aug 18, 2010	32.06	32.25	31.80	32.03	322	+0.01(+0.02%)
Aug 17, 2010	31.62	32.22	31.45	32.02	49,769	+0.68(+2.18%)
Aug 16, 2010	31.25	31.61	31.05	31.34	18,587,160	+0.03(+0.10%)
Aug 13, 2010	31.32	31.61	31.26	31.31	15,829,303	-0.07(-0.22%)
Aug 12, 2010	31.33	31.69	31.23	31.38	17,331,080	-0.39(-1.21%)
Aug 11, 2010	31.96	32.13	31.49	31.76	101,236	-0.73(-2.24%)
Aug 10, 2010	32.50	32.83	32.17	32.49	1,932	-0.29(-0.89%)
Aug 09, 2010	32.65	32.91	32.42	32.78	13,295,685	+0.32(+0.99%)
Aug 06, 2010	32.46	32.55	31.95	32.46	17,838,002	-0.11(-0.32%)
Aug 05, 2010	32.80	32.96	32.48	32.56	966	-0.41(-1.24%)
Aug 04, 2010	32.91	33.01	32.65	32.97	15,038	+0.11(+0.32%)
Aug 03, 2010	32.97	33.02	32.57	32.87	44,512	-0.17(-0.53%)
Aug 02, 2010	32.56	33.19	32.46	33.04	30,350,034	+0.97(+3.04%)
Jul 30, 2010	32.07	32.28	31.54	32.07	18,896,366	+0.11(+0.35%)
Jul 29, 2010	32.48	32.53	31.62	31.96	7,529	-0.29(-0.89%)
Jul 28, 2010	32.15	32.59	32.03	32.24	22,438,352	-0.05(-0.15%)
Jul 27, 2010	32.57	32.68	31.84	32.29	30,765	-0.01(-0.02%)
Jul 26, 2010	31.49	32.37	31.34	32.30	23,572,328	+0.81(+2.58%)
Jul 23, 2010	31.09	31.54	30.61	31.48	21,236,984	+0.37(+1.18%)
Jul 22, 2010	30.39	31.35	30.37	31.12	483	+1.08(+3.60%)
Jul 21, 2010	30.74	30.89	29.89	30.04	29,830,744	-0.59(-1.93%)
Jul 20, 2010	29.65	30.73	29.56	30.63	14,305	+0.52(+1.71%)
Jul 19, 2010	29.83	30.29	29.36	30.11	26,170,446	+0.34(+1.15%)
Jul 16, 2010	29.77	30.56	29.54	29.77	35,451,928	-0.70(-2.30%)
Jul 15, 2010	30.79	30.83	30.12	30.47	26,256,590	-0.31(-1.01%)
Jul 14, 2010	30.81	31.06	30.39	30.78	22,475	-0.18(-0.58%)
Jul 13, 2010	30.74	31.12	30.58	30.96	2,910	+0.97(+3.23%)
Jul 12, 2010	30.12	30.40	29.84	29.99	16,188,140	-0.19(-0.64%)
Jul 09, 2010	30.19	30.25	29.68	30.19	21,882,082	+0.39(+1.31%)
Jul 08, 2010	29.81	30.06	29.29	29.80	28,750	+0.32(+1.07%)
Jul 07, 2010	28.22	29.52	28.17	29.48	36,677,188	+1.34(+4.77%)
Jul 06, 2010	29.18	29.43	27.85	28.14	3,541	-0.56(-1.95%)
Jul 02, 2010	28.70	29.45	28.56	28.70	22,712,064	-0.43(-1.47%)
Jul 01, 2010	29.29	29.49	28.52	29.12	33,712,132	-0.19(-0.64%)
Jun 30, 2010	29.62	30.06	29.22	29.31	5,329	-0.20(-0.69%)
Jun 29, 2010	30.07	30.16	29.38	29.52	3,378,442	-1.42(-4.60%)
Jun 25, 2010	30.94	31.05	30.14	30.94	33,663,192	+0.77(+2.55%)
Jun 24, 2010	30.69	30.76	30.10	30.17	32,258,570	-0.63(-2.06%)
Jun 23, 2010	30.70	31.18	30.29	30.80	28,423,632	+0.02(+0.06%)
Jun 22, 2010	31.73	31.86	30.69	30.78	282,628	-0.89(-2.82%)
Jun 21, 2010	32.35	32.43	31.54	31.68	19,517,536	-0.23(-0.71%)
Jun 18, 2010	31.90	32.13	31.74	31.90	17,791,396	-0.09(-0.29%)
Jun 17, 2010	32.00	32.14	31.63	32.00	25,206,160	+0.05(+0.15%)
Jun 16, 2010	31.93	32.19	31.76	31.95	29,576	-0.23(-0.73%)
Jun 15, 2010	31.66	32.24	31.48	32.18	3,411	+0.68(+2.17%)
Jun 14, 2010	31.54	31.84	31.19	31.50	27,086,806	+0.37(+1.19%)
Jun 11, 2010	30.48	31.22	30.41	31.13	23,325,914	+0.32(+1.04%)
Jun 10, 2010	30.19	30.93	29.94	30.81	33,698	+1.24(+4.18%)
Jun 09, 2010	29.74	30.43	29.43	29.57	36,442,048	+0.28(+0.97%)
Jun 08, 2010	29.00	29.47	28.32	29.29	2,129	+0.37(+1.28%)
Jun 07, 2010	29.15	29.70	28.86	28.92	35,673,652	-0.15(-0.51%)
Jun 04, 2010	29.07	30.39	28.94	29.07	42,336,544	-1.49(-4.88%)
Jun 03, 2010	30.93	31.01	30.47	30.56	17,863,086	-0.26(-0.84%)
Jun 02, 2010	30.41	30.85	29.89	30.81	4,061	+0.66(+2.20%)
Jun 01, 2010	30.35	30.91	30.11	30.15	22,007	-0.60(-1.94%)
May 28, 2010	30.75	31.41	30.64	30.75	25,126,900	-0.47(-1.50%)
May 27, 2010	30.32	31.23	30.01	31.21	32,966,450	+1.61(+5.43%)
May 26, 2010	30.14	30.55	29.40	29.61	45,432	-0.12(-0.39%)
May 25, 2010	28.57	29.74	28.27	29.73	50,278	+0.31(+1.05%)
May 24, 2010	30.11	30.25	29.36	29.42	31,122,260	-0.60(-2.01%)
May 21, 2010	28.62	30.09	28.47	30.02	38,941,048	+0.94(+3.24%)
May 20, 2010	29.24	29.97	29.04	29.08	41,185	-1.48(-4.84%)
May 19, 2010	30.61	31.23	29.79	30.56	38,290,736	-0.26(-0.84%)
May 18, 2010	32.06	32.15	30.69	30.81	67,308	-0.81(-2.55%)
May 17, 2010	31.67	32.21	30.72	31.62	32,115,664	-0.05(-0.16%)
May 14, 2010	31.67	32.37	31.28	31.67	35,441,656	-1.01(-3.09%)
May 13, 2010	33.15	33.21	32.55	32.68	20,805,232	-0.44(-1.32%)
May 12, 2010	32.85	33.24	32.59	33.12	22,014,632	+0.53(+1.62%)
May 11, 2010	32.80	32.96	32.43	32.59	19,980	+0.04(+0.11%)
May 10, 2010	32.03	32.59	31.92	32.55	40,501,280	+2.01(+6.59%)
May 07, 2010	31.15	31.80	30.05	30.54	51,618,852	-0.13(-0.42%)
May 06, 2010	31.09	32.37	26.57	30.67	22,361	-1.37(-4.28%)
May 05, 2010	32.17	32.95	31.92	32.04	35,280,724	-0.78(-2.38%)
May 04, 2010	33.15	33.23	32.49	32.82	43,125	-0.79(-2.34%)
May 03, 2010	32.86	33.79	32.86	33.61	33,024,356	+1.01(+3.10%)
Apr 30, 2010	33.59	33.86	32.54	32.60	32,782,142	-1.05(-3.11%)
Apr 29, 2010	32.75	33.69	32.68	33.65	32,842,884	+1.34(+4.13%)
Apr 28, 2010	32.52	32.58	32.15	32.31	24,672,948	+0.11(+0.34%)
Apr 27, 2010	32.99	33.22	32.15	32.20	38,721	-1.05(-3.17%)
Apr 26, 2010	33.15	33.49	33.01	33.25	19,424,286	+0.21(+0.63%)
Apr 23, 2010	32.72	33.09	32.42	33.04	21,401,562	+0.42(+1.30%)
Apr 22, 2010	31.95	32.75	31.76	32.62	30,360,192	+0.47(+1.46%)
Apr 21, 2010	31.54	32.33	31.50	32.15	24,642	+0.59(+1.87%)
Apr 20, 2010	31.28	31.58	30.94	31.56	7,752	+0.49(+1.57%)
Apr 19, 2010	30.73	31.31	30.62	31.07	34,100,220	+0.12(+0.38%)
Apr 16, 2010	31.56	31.82	30.86	30.96	52,776,200	-0.66(-2.08%)
Apr 15, 2010	32.25	32.37	31.60	31.61	31,227,378	-0.81(-2.49%)
Apr 14, 2010	32.68	32.70	32.24	32.42	27,834,062	+0.03(+0.10%)
Apr 13, 2010	31.65	32.48	31.63	32.39	22,495,262	+0.72(+2.27%)
Apr 12, 2010	31.95	31.98	31.63	31.67	12,725,662	-0.21(-0.65%)
Apr 09, 2010	31.49	31.90	31.36	31.88	18,618,400	+0.50(+1.58%)
Apr 08, 2010	31.22	31.46	31.17	31.38	13,938,480	+0.01(+0.04%)
Apr 07, 2010	31.97	32.05	31.23	31.37	24,815,392	-0.69(-2.15%)
Apr 06, 2010	31.36	32.13	31.23	32.06	27,389,378	+0.63(+2.02%)
Apr 05, 2010	30.98	31.45	30.85	31.42	23,777,660	+0.64(+2.08%)