US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	48.49	48.68	48.10	48.52	12,220,180	+0.28(+0.58%)
Mar 28, 2014	48.07	48.40	48.01	48.24	11,613,930	+0.32(+0.66%)
Mar 27, 2014	47.68	47.96	47.50	47.92	11,560,973	+0.23(+0.48%)
Mar 26, 2014	48.11	48.29	47.67	47.69	14,613,827	-0.54(-1.11%)
Mar 25, 2014	48.19	48.28	47.88	48.23	14,341,311	+0.35(+0.73%)
Mar 24, 2014	48.54	48.54	47.61	47.88	15,387,515	-0.28(-0.59%)
Mar 21, 2014	47.90	48.30	47.86	48.16	26,701,730	+0.39(+0.82%)
Mar 20, 2014	47.60	47.79	47.24	47.77	22,134,960	+0.06(+0.13%)
Mar 19, 2014	48.59	48.80	47.51	47.71	23,019,090	-0.86(-1.77%)
Mar 18, 2014	48.38	48.62	48.25	48.57	15,044,180	+0.21(+0.44%)
Mar 17, 2014	48.54	48.69	48.27	48.35	12,726,303	+0.08(+0.16%)
Mar 14, 2014	48.13	48.53	48.10	48.28	12,073,430	+0.01(+0.03%)
Mar 13, 2014	48.48	48.54	48.13	48.26	13,238,729	-0.16(-0.32%)
Mar 12, 2014	48.11	48.45	48.11	48.42	9,718,426	+0.11(+0.22%)
Mar 11, 2014	48.08	48.42	48.05	48.31	14,478,968	+0.26(+0.55%)
Mar 10, 2014	48.14	48.30	47.84	48.05	16,572,039	-0.18(-0.37%)
Mar 07, 2014	48.52	48.66	48.01	48.23	20,521,720	-0.55(-1.13%)
Mar 06, 2014	48.96	48.99	48.60	48.78	12,298,511	-0.23(-0.48%)
Mar 05, 2014	49.08	49.14	48.62	49.01	17,904,580	-0.06(-0.13%)
Mar 04, 2014	48.73	49.13	48.73	49.08	21,315,266	+0.60(+1.23%)
Mar 03, 2014	48.17	48.52	48.08	48.48	16,250,119	+0.04(+0.07%)
Feb 28, 2014	48.35	48.68	48.09	48.45	20,617,678	+0.32(+0.66%)
Feb 27, 2014	48.13	48.38	47.92	48.13	7,947,290	-0.05(-0.10%)
Feb 26, 2014	48.09	48.38	48.04	48.18	14,482,017	+0.13(+0.28%)
Feb 25, 2014	48.03	48.29	47.91	48.04	8,593,769	+0.02(+0.04%)
Feb 24, 2014	48.08	48.45	47.94	48.02	15,796,997	+0.08(+0.16%)
Feb 21, 2014	47.96	48.11	47.63	47.94	11,850,384	+0.08(+0.16%)
Feb 20, 2014	47.89	48.26	47.67	47.86	10,594,315	-0.09(-0.18%)
Feb 19, 2014	47.84	48.37	47.81	47.95	19,380,664	-0.01(-0.03%)
Feb 18, 2014	47.79	47.98	47.49	47.96	17,453,602	+0.28(+0.59%)
Feb 14, 2014	47.49	47.68	47.68	47.68	9,810,753	+0.19(+0.40%)
Feb 13, 2014	47.25	47.75	47.06	47.49	14,790,267	+0.18(+0.39%)
Feb 12, 2014	47.42	47.42	47.11	47.30	8,970,783	+0.03(+0.06%)
Feb 11, 2014	47.20	47.48	46.99	47.28	18,694,990	+0.16(+0.35%)
Feb 10, 2014	46.75	47.22	46.56	47.11	17,792,872	+0.43(+0.91%)
Feb 07, 2014	46.59	46.75	46.35	46.69	15,401,093	+0.31(+0.67%)
Feb 06, 2014	46.13	46.41	46.11	46.38	14,845,825	+0.34(+0.74%)
Feb 05, 2014	45.86	46.10	45.77	46.04	17,311,882	-0.01(-0.03%)
Feb 04, 2014	45.67	46.13	45.45	46.05	22,757,144	+0.47(+1.04%)
Feb 03, 2014	46.28	46.32	45.40	45.57	22,606,978	-0.67(-1.46%)
Jan 31, 2014	45.77	46.50	45.54	46.25	17,223,382	+0.14(+0.31%)
Jan 30, 2014	45.71	46.26	45.71	46.11	13,239,700	+0.55(+1.21%)
Jan 29, 2014	45.49	45.76	45.31	45.55	13,015,399	-0.21(-0.46%)
Jan 28, 2014	45.40	45.84	45.38	45.77	10,902,865	+0.46(+1.02%)
Jan 27, 2014	45.64	45.88	45.13	45.31	15,013,153	-0.28(-0.61%)
Jan 24, 2014	46.11	46.11	45.53	45.58	18,471,576	-0.68(-1.47%)
Jan 23, 2014	46.16	46.35	45.73	46.26	14,725,515	-0.02(-0.05%)
Jan 22, 2014	46.24	46.51	46.17	46.28	11,520,391	+0.12(+0.26%)
Jan 21, 2014	46.00	46.33	45.89	46.16	13,743,014	+0.32(+0.70%)
Jan 17, 2014	46.06	45.84	45.84	45.84	12,047,684	-0.15(-0.32%)
Jan 16, 2014	45.84	46.04	45.84	45.99	15,854,981	+0.11(+0.23%)
Jan 15, 2014	45.67	46.04	45.67	45.89	10,739,031	+0.21(+0.47%)
Jan 14, 2014	45.40	45.80	45.36	45.67	7,504,949	+0.28(+0.62%)
Jan 13, 2014	45.72	45.72	45.25	45.39	11,637,103	-0.30(-0.65%)
Jan 10, 2014	45.57	45.86	45.38	45.69	18,414,354	+0.54(+1.19%)
Jan 09, 2014	45.31	45.31	44.80	45.15	11,305,184	-0.02(-0.05%)
Jan 08, 2014	45.11	45.31	44.84	45.17	12,837,232	-0.07(-0.16%)
Jan 07, 2014	45.28	45.44	44.95	45.24	13,651,683	+0.16(+0.35%)
Jan 06, 2014	44.99	45.27	44.84	45.09	10,028,412	+0.18(+0.41%)
Jan 03, 2014	44.62	45.07	44.60	44.90	8,984,993	+0.26(+0.59%)
Jan 02, 2014	44.75	44.81	44.37	44.64	14,545,619	-0.07(-0.16%)
Dec 31, 2013	44.86	44.71	44.71	44.71	9,547,767	-0.14(-0.32%)
Dec 30, 2013	44.80	44.96	44.73	44.85	5,561,317	+0.04(+0.08%)
Dec 27, 2013	44.80	44.82	44.45	44.82	16,294,342	+0.06(+0.13%)
Dec 26, 2013	44.89	45.04	44.59	44.76	6,494,392	+0.05(+0.11%)
Dec 24, 2013	44.69	44.80	44.57	44.71	5,137,715	+0.08(+0.17%)
Dec 23, 2013	44.85	44.91	44.59	44.63	11,565,553	+0.06(+0.14%)
Dec 20, 2013	44.27	44.58	44.17	44.57	20,649,516	+0.34(+0.78%)
Dec 19, 2013	44.67	44.73	44.01	44.23	17,921,318	-0.55(-1.22%)
Dec 18, 2013	44.03	44.88	43.55	44.77	29,743,788	+0.77(+1.76%)
Dec 17, 2013	43.80	44.12	43.64	44.00	10,559,634	+0.23(+0.53%)
Dec 16, 2013	43.99	43.99	43.62	43.77	9,639,460	+0.05(+0.11%)
Dec 13, 2013	43.74	44.23	43.61	43.72	8,477,407	+0.18(+0.40%)
Dec 12, 2013	43.81	43.89	43.47	43.54	11,403,752	-0.29(-0.67%)
Dec 11, 2013	44.81	44.81	43.78	43.84	19,513,662	-0.97(-2.16%)
Dec 10, 2013	44.85	45.03	44.77	44.81	9,669,171	+0.00(+0.00%)
Dec 09, 2013	44.56	44.86	44.38	44.81	13,809,098	+0.29(+0.65%)
Dec 06, 2013	44.57	44.62	44.29	44.52	14,141,012	+0.34(+0.78%)
Dec 05, 2013	44.01	44.28	43.78	44.18	16,497,493	+0.05(+0.11%)
Dec 04, 2013	43.54	44.40	43.49	44.13	21,682,342	+0.10(+0.22%)
Dec 03, 2013	43.98	44.17	43.90	44.03	10,120,684	-0.05(-0.11%)
Dec 02, 2013	44.23	44.45	43.93	44.08	12,999,574	-0.23(-0.52%)
Nov 29, 2013	44.72	44.84	44.27	44.31	7,065,893	-0.41(-0.93%)
Nov 27, 2013	44.46	44.79	44.25	44.72	7,412,764	+0.46(+1.03%)
Nov 26, 2013	44.52	44.52	44.25	44.27	8,939,396	-0.13(-0.28%)
Nov 25, 2013	44.59	44.71	44.37	44.39	8,293,575	-0.19(-0.43%)
Nov 22, 2013	44.84	44.84	44.37	44.58	8,189,238	-0.13(-0.30%)
Nov 21, 2013	44.53	44.81	44.34	44.72	10,555,946	+0.24(+0.54%)
Nov 20, 2013	44.92	45.36	44.30	44.48	14,348,700	-0.39(-0.88%)
Nov 19, 2013	45.23	45.24	44.76	44.87	12,178,496	-0.34(-0.76%)
Nov 18, 2013	45.69	45.69	45.19	45.22	8,941,774	-0.32(-0.69%)
Nov 15, 2013	45.52	45.64	45.33	45.53	16,661,130	+0.11(+0.25%)
Nov 14, 2013	45.39	45.71	45.15	45.42	11,276,012	+0.36(+0.79%)
Nov 13, 2013	44.57	45.07	44.53	45.06	9,832,827	+0.32(+0.71%)
Nov 12, 2013	44.87	44.87	44.42	44.74	14,738,821	-0.15(-0.34%)
Nov 11, 2013	45.02	45.20	44.84	44.90	8,770,281	-0.04(-0.08%)
Nov 08, 2013	45.10	45.22	44.33	44.93	24,849,918	-0.61(-1.34%)
Nov 07, 2013	46.20	46.23	45.45	45.55	13,912,592	-0.56(-1.22%)
Nov 06, 2013	46.35	46.48	46.03	46.11	6,966,669	-0.01(-0.02%)
Nov 05, 2013	46.49	46.54	46.02	46.11	13,919,636	-0.71(-1.51%)
Nov 04, 2013	46.94	47.03	46.45	46.82	5,828,681	+0.06(+0.14%)
Nov 01, 2013	46.54	46.88	46.25	46.76	23,668,734	+0.29(+0.63%)
Oct 31, 2013	46.85	46.95	46.25	46.47	12,917,442	-0.34(-0.72%)
Oct 30, 2013	46.85	47.08	46.59	46.80	10,643,872	-0.34(-0.73%)
Oct 29, 2013	47.36	47.39	46.96	47.15	12,135,862	-0.40(-0.84%)
Oct 28, 2013	47.87	47.87	47.17	47.55	11,697,952	-0.33(-0.69%)
Oct 25, 2013	47.57	47.93	47.40	47.88	11,369,171	+0.47(+0.98%)
Oct 24, 2013	47.56	47.56	47.18	47.41	9,751,640	-0.04(-0.08%)
Oct 23, 2013	47.28	47.48	47.06	47.45	18,817,168	+0.10(+0.21%)
Oct 22, 2013	47.09	47.55	46.91	47.35	14,903,008	+0.50(+1.06%)
Oct 21, 2013	47.05	47.10	46.67	46.85	13,348,541	-0.25(-0.52%)
Oct 18, 2013	47.38	47.48	46.91	47.10	16,993,926	-0.09(-0.19%)
Oct 17, 2013	46.30	47.34	46.25	47.19	27,266,752	+0.72(+1.54%)
Oct 16, 2013	45.85	46.52	45.80	46.47	23,038,118	+0.83(+1.82%)
Oct 15, 2013	45.71	45.96	45.52	45.64	11,874,691	-0.15(-0.32%)
Oct 14, 2013	45.58	45.88	45.38	45.79	21,359,260	-0.01(-0.03%)
Oct 11, 2013	45.36	45.84	45.20	45.80	16,067,265	+0.44(+0.96%)
Oct 10, 2013	44.60	45.40	44.60	45.37	33,394,824	+1.06(+2.39%)
Oct 09, 2013	44.37	44.67	44.23	44.31	13,311,468	-0.01(-0.03%)
Oct 08, 2013	44.72	44.91	44.26	44.32	13,566,749	-0.51(-1.14%)
Oct 07, 2013	44.40	44.99	44.37	44.84	10,930,504	+0.20(+0.44%)
Oct 04, 2013	44.84	44.98	44.40	44.64	18,936,606	-0.16(-0.36%)
Oct 03, 2013	45.31	45.40	44.52	44.80	33,586,528	-0.70(-1.54%)
Oct 02, 2013	45.22	45.52	45.03	45.50	16,537,977	+0.03(+0.06%)
Oct 01, 2013	44.79	45.81	44.70	45.47	23,447,390	+0.68(+1.52%)
Sep 30, 2013	44.99	45.31	44.64	44.79	13,348,994	-0.46(-1.01%)
Sep 27, 2013	45.30	45.49	44.98	45.25	8,503,361	-0.17(-0.37%)
Sep 26, 2013	45.21	45.44	45.08	45.42	6,238,450	+0.27(+0.61%)
Sep 25, 2013	45.05	45.43	44.85	45.14	12,836,095	+0.15(+0.34%)
Sep 24, 2013	45.26	45.37	44.96	44.99	18,619,904	-0.30(-0.66%)
Sep 23, 2013	45.57	45.79	45.23	45.29	17,468,238	-0.29(-0.63%)
Sep 20, 2013	46.45	46.47	45.49	45.58	25,744,272	-0.80(-1.73%)
Sep 19, 2013	46.59	46.96	46.35	46.38	29,210,924	-0.18(-0.39%)
Sep 18, 2013	44.98	46.59	44.51	46.56	53,918,968	+1.57(+3.49%)
Sep 17, 2013	45.12	45.37	44.93	44.99	12,593,987	-0.03(-0.08%)
Sep 16, 2013	45.52	45.65	44.91	45.03	19,755,606	+0.44(+0.98%)
Sep 13, 2013	44.59	44.71	44.43	44.59	11,565,443	+0.10(+0.23%)
Sep 12, 2013	44.91	45.04	44.43	44.49	13,111,163	-0.29(-0.64%)
Sep 11, 2013	44.41	44.77	44.41	44.77	14,184,079	+0.30(+0.68%)
Sep 10, 2013	44.61	44.68	44.19	44.47	12,777,216	-0.06(-0.12%)
Sep 09, 2013	43.87	44.52	43.67	44.52	15,988,903	+0.86(+1.98%)
Sep 06, 2013	43.45	43.97	43.40	43.66	18,420,690	+0.79(+1.83%)
Sep 05, 2013	43.20	43.29	42.84	42.88	10,646,479	-0.37(-0.85%)
Sep 04, 2013	42.93	43.47	42.80	43.24	16,013,150	+0.31(+0.71%)
Sep 03, 2013	43.63	43.73	42.61	42.94	18,235,824	-0.36(-0.84%)
Aug 30, 2013	43.65	43.91	43.21	43.30	9,391,693	-0.33(-0.77%)
Aug 29, 2013	43.43	43.67	43.21	43.63	6,703,579	+0.07(+0.16%)
Aug 28, 2013	43.68	43.78	43.45	43.56	8,281,961	-0.21(-0.48%)
Aug 27, 2013	43.60	44.00	43.50	43.77	11,368,498	-0.13(-0.30%)
Aug 26, 2013	44.15	44.16	43.84	43.91	7,950,170	-0.17(-0.38%)
Aug 23, 2013	43.64	44.08	43.43	44.07	13,888,851	+0.51(+1.17%)
Aug 22, 2013	43.46	43.59	43.09	43.56	21,617,296	+0.24(+0.56%)
Aug 21, 2013	43.11	43.97	42.84	43.32	28,412,854	-0.09(-0.21%)
Aug 20, 2013	42.63	43.63	42.60	43.41	28,839,686	+0.99(+2.35%)
Aug 19, 2013	42.90	43.05	42.38	42.42	22,049,320	-0.58(-1.36%)
Aug 16, 2013	43.84	44.00	43.00	43.00	31,851,996	-1.02(-2.31%)
Aug 15, 2013	44.41	44.42	43.84	44.02	24,588,214	-0.85(-1.89%)
Aug 14, 2013	44.87	45.12	44.78	44.87	19,245,404	-0.10(-0.22%)
Aug 13, 2013	45.64	45.67	44.83	44.96	15,650,338	-0.63(-1.37%)
Aug 12, 2013	45.87	45.88	45.45	45.59	11,755,289	-0.38(-0.82%)
Aug 09, 2013	45.42	46.20	45.36	45.96	8,979,542	+0.43(+0.95%)
Aug 08, 2013	45.60	45.71	45.30	45.53	9,925,817	+0.04(+0.09%)
Aug 07, 2013	45.68	45.68	45.28	45.49	8,891,454	-0.19(-0.41%)
Aug 06, 2013	45.77	46.01	45.56	45.68	8,480,629	-0.16(-0.35%)
Aug 05, 2013	45.85	46.05	45.71	45.84	7,864,724	-0.03(-0.06%)
Aug 02, 2013	46.31	46.49	45.86	45.87	24,232,610	-0.20(-0.44%)
Aug 01, 2013	46.51	46.58	46.04	46.07	18,401,412	-0.26(-0.56%)
Jul 31, 2013	46.84	47.08	45.92	46.33	25,267,360	-0.65(-1.38%)
Jul 30, 2013	47.13	47.52	46.85	46.97	8,912,532	-0.06(-0.12%)
Jul 29, 2013	47.33	47.45	46.95	47.03	10,061,811	-0.38(-0.79%)
Jul 26, 2013	47.15	47.43	46.98	47.40	8,016,369	+0.13(+0.26%)
Jul 25, 2013	47.26	47.36	46.98	47.28	14,402,078	-0.06(-0.12%)
Jul 24, 2013	48.33	48.37	46.98	47.33	19,671,238	-0.94(-1.95%)
Jul 23, 2013	48.42	48.42	48.05	48.27	7,086,405	-0.02(-0.04%)
Jul 22, 2013	48.11	48.34	48.03	48.29	6,733,862	+0.14(+0.29%)
Jul 19, 2013	48.16	48.29	47.97	48.16	11,071,128	-0.05(-0.10%)
Jul 18, 2013	47.87	48.25	47.84	48.20	10,315,785	+0.38(+0.79%)
Jul 17, 2013	47.85	47.95	47.56	47.83	14,183,638	+0.17(+0.37%)
Jul 16, 2013	47.61	47.89	47.53	47.65	9,905,220	-0.08(-0.16%)
Jul 15, 2013	47.47	47.81	47.43	47.73	10,042,177	+0.17(+0.37%)
Jul 12, 2013	47.93	47.96	47.39	47.56	15,172,709	-0.31(-0.65%)
Jul 11, 2013	47.27	47.91	47.21	47.87	24,065,286	+1.29(+2.76%)
Jul 10, 2013	46.48	46.77	46.29	46.58	14,500,740	+0.00(+0.00%)
Jul 09, 2013	46.31	46.78	46.05	46.58	13,543,903	+0.58(+1.27%)
Jul 08, 2013	45.93	46.68	45.93	46.00	10,001,553	+0.18(+0.39%)
Jul 05, 2013	46.20	46.23	44.96	45.82	23,170,716	-0.49(-1.05%)
Jul 03, 2013	46.44	46.61	45.69	46.31	11,609,222	-0.20(-0.43%)
Jul 02, 2013	45.90	46.68	45.86	46.51	17,997,056	+0.54(+1.17%)
Jul 01, 2013	46.31	46.64	45.88	45.97	21,476,614	-0.24(-0.53%)
Jun 28, 2013	46.23	46.53	45.86	46.21	17,285,116	-0.20(-0.43%)
Jun 27, 2013	45.92	46.50	45.81	46.42	19,971,134	+0.81(+1.78%)
Jun 26, 2013	45.40	45.76	45.28	45.60	24,290,098	+0.67(+1.50%)
Jun 25, 2013	44.58	45.16	44.22	44.93	26,175,088	+0.81(+1.84%)
Jun 24, 2013	43.76	45.10	43.22	44.12	43,721,716	-0.28(-0.64%)
Jun 21, 2013	44.26	44.86	43.63	44.40	34,976,696	+0.52(+1.18%)
Jun 20, 2013	45.14	45.33	43.68	43.88	45,850,840	-1.79(-3.91%)
Jun 19, 2013	47.19	47.33	45.58	45.67	50,014,636	-1.41(-3.00%)
Jun 18, 2013	47.04	47.47	46.78	47.08	20,775,666	+0.08(+0.16%)
Jun 17, 2013	47.16	47.45	46.69	47.01	15,649,627	+0.06(+0.13%)
Jun 14, 2013	46.80	47.54	46.69	46.94	20,300,180	+0.12(+0.25%)
Jun 13, 2013	45.38	46.95	45.34	46.83	30,592,314	+1.39(+3.05%)
Jun 12, 2013	46.46	46.47	45.33	45.44	23,994,162	-0.68(-1.46%)
Jun 11, 2013	46.41	46.63	46.09	46.12	25,776,404	-0.72(-1.53%)
Jun 10, 2013	47.30	47.41	46.72	46.83	25,631,864	-0.41(-0.88%)
Jun 07, 2013	47.40	47.44	46.63	47.25	23,280,986	-0.03(-0.06%)
Jun 06, 2013	46.37	47.32	46.19	47.27	31,411,770	+0.87(+1.87%)
Jun 05, 2013	46.94	47.08	46.32	46.41	27,943,456	-0.50(-1.07%)
Jun 04, 2013	47.47	47.63	46.90	46.91	25,857,106	-0.55(-1.16%)
Jun 03, 2013	47.36	47.79	46.91	47.46	36,596,920	+0.12(+0.25%)
May 31, 2013	47.73	48.27	47.33	47.34	30,225,818	-0.59(-1.22%)
May 30, 2013	48.39	48.73	47.87	47.93	19,991,364	-0.46(-0.95%)
May 29, 2013	49.01	49.04	47.73	48.39	34,384,216	-0.99(-2.00%)
May 28, 2013	50.35	50.47	49.07	49.38	22,368,150	-0.50(-0.99%)
May 24, 2013	49.90	49.94	49.36	49.87	17,126,454	-0.19(-0.39%)
May 23, 2013	50.37	50.37	49.64	50.07	25,945,516	-0.71(-1.40%)
May 22, 2013	52.13	52.53	50.54	50.78	38,075,688	-1.29(-2.48%)
May 21, 2013	51.97	52.17	51.92	52.06	8,153,197	+0.24(+0.47%)
May 20, 2013	51.85	51.93	51.64	51.82	9,517,885	-0.03(-0.05%)
May 17, 2013	51.62	51.86	51.48	51.85	16,508,004	+0.32(+0.63%)
May 16, 2013	51.65	51.81	51.33	51.53	16,081,937	-0.17(-0.32%)
May 15, 2013	51.24	51.70	50.99	51.69	18,773,062	+0.72(+1.42%)
May 13, 2013	50.89	51.02	50.76	50.97	7,459,751	+0.08(+0.15%)
May 10, 2013	51.00	51.00	50.76	50.89	6,975,232	+0.01(+0.03%)
May 09, 2013	51.14	51.17	50.73	50.88	18,195,668	-0.26(-0.51%)
May 08, 2013	50.93	51.22	50.86	51.14	8,053,195	+0.12(+0.24%)
May 07, 2013	50.92	51.04	50.65	51.02	10,629,937	+0.30(+0.58%)
May 06, 2013	50.55	50.77	50.52	50.72	6,585,982	+0.20(+0.40%)
May 03, 2013	50.73	50.71	50.42	50.52	9,872,382	+0.04(+0.08%)
May 02, 2013	50.27	50.66	50.27	50.48	6,886,945	+0.19(+0.38%)
May 01, 2013	50.62	50.66	50.15	50.29	28,633,892	-0.34(-0.68%)
Apr 30, 2013	50.14	50.65	50.02	50.63	11,463,727	+0.49(+0.98%)
Apr 29, 2013	49.92	50.15	49.76	50.14	6,342,778	+0.39(+0.78%)
Apr 26, 2013	49.91	49.98	49.72	49.76	6,088,312	-0.23(-0.45%)
Apr 25, 2013	49.96	50.17	49.62	49.98	12,912,831	-0.06(-0.12%)
Apr 24, 2013	50.02	50.05	49.77	50.04	7,604,316	+0.16(+0.32%)
Apr 23, 2013	49.78	49.97	49.52	49.89	8,786,678	+0.29(+0.58%)
Apr 22, 2013	49.60	49.72	49.27	49.60	7,779,555	+0.07(+0.14%)
Apr 19, 2013	49.24	49.61	48.96	49.53	24,603,830	+0.57(+1.15%)
Apr 18, 2013	48.99	49.06	48.68	48.96	24,023,938	+0.00(+0.00%)
Apr 17, 2013	49.37	49.39	48.64	48.96	12,989,518	-0.60(-1.21%)
Apr 16, 2013	49.07	49.59	48.80	49.56	9,847,353	+0.77(+1.58%)
Apr 15, 2013	49.69	49.80	48.79	48.79	14,842,039	-1.25(-2.49%)
Apr 12, 2013	49.68	50.04	49.61	50.04	10,023,427	+0.29(+0.58%)
Apr 11, 2013	49.56	49.99	49.51	49.75	16,158,838	+0.24(+0.49%)
Apr 10, 2013	49.33	49.58	49.24	49.51	8,104,511	+0.29(+0.59%)
Apr 09, 2013	49.27	49.38	48.94	49.22	9,437,428	+0.02(+0.04%)
Apr 08, 2013	48.89	49.24	48.57	49.20	13,775,875	+0.45(+0.93%)
Apr 05, 2013	48.17	48.74	48.07	48.74	13,376,353	+0.13(+0.27%)
Apr 04, 2013	47.96	48.67	47.89	48.61	21,829,930	+0.70(+1.47%)
Apr 03, 2013	48.32	48.32	47.75	47.91	8,569,933	-0.25(-0.53%)
Apr 02, 2013	48.22	48.33	48.05	48.16	11,148,445	+0.12(+0.26%)