High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.72	44.77	44.69	44.77	1,657,096	+0.11(+0.24%)
Apr 28, 2011	44.64	44.68	44.62	44.66	1,446,694	+0.02(+0.05%)
Apr 27, 2011	44.59	44.64	44.59	44.64	1,532,239	+0.03(+0.06%)
Apr 26, 2011	44.58	44.61	44.52	44.61	1,193,285	+0.10(+0.23%)
Apr 25, 2011	44.52	44.57	44.50	44.51	2,029,809	-0.05(-0.11%)
Apr 21, 2011	44.51	44.57	44.41	44.56	1,310,638	+0.11(+0.24%)
Apr 20, 2011	44.36	44.47	44.31	44.45	1,539,668	+0.17(+0.38%)
Apr 19, 2011	44.18	44.29	44.17	44.28	2,117,136	+0.15(+0.35%)
Apr 18, 2011	44.21	44.21	44.08	44.13	3,601,522	-0.15(-0.35%)
Apr 15, 2011	44.29	44.31	44.24	44.28	1,365,286	+0.06(+0.13%)
Apr 14, 2011	44.36	44.37	44.18	44.22	3,191,211	-0.18(-0.40%)
Apr 13, 2011	44.30	44.40	44.28	44.40	2,339,708	+0.21(+0.48%)
Apr 12, 2011	44.35	44.35	44.17	44.19	1,949,606	-0.14(-0.32%)
Apr 11, 2011	44.40	44.44	44.32	44.33	2,169,128	-0.04(-0.10%)
Apr 08, 2011	44.40	44.42	44.31	44.37	2,425,108	+0.00(+0.00%)
Apr 07, 2011	44.32	44.39	44.32	44.37	2,398,922	+0.04(+0.10%)
Apr 06, 2011	44.31	44.35	44.28	44.33	1,732,315	+0.10(+0.22%)
Apr 05, 2011	44.18	44.31	44.18	44.23	2,775,082	-0.05(-0.11%)
Apr 04, 2011	44.09	44.29	44.04	44.28	6,749,012	+0.27(+0.61%)
Apr 01, 2011	44.06	44.13	44.01	44.01	2,742,491	-0.05(-0.12%)
Mar 31, 2011	44.10	44.10	44.02	44.06	1,928,465	-0.02(-0.05%)
Mar 30, 2011	44.09	44.09	44.09	44.09	3,900,361	+0.07(+0.15%)
Mar 29, 2011	43.94	44.04	43.93	44.02	2,109,203	+0.02(+0.05%)
Mar 28, 2011	44.04	44.04	43.93	44.00	1,761,264	+0.01(+0.03%)
Mar 25, 2011	44.01	44.02	43.97	43.98	998,455	+0.01(+0.03%)
Mar 24, 2011	43.97	44.01	43.92	43.97	1,926,267	+0.04(+0.09%)
Mar 23, 2011	43.93	44.00	43.86	43.93	1,563,963	-0.05(-0.12%)
Mar 22, 2011	43.90	44.00	43.86	43.98	4,769,465	+0.02(+0.05%)
Mar 21, 2011	43.94	43.98	43.91	43.96	1,969,669	+0.27(+0.61%)
Mar 18, 2011	43.67	43.83	43.61	43.69	2,714,357	+0.21(+0.47%)
Mar 17, 2011	43.23	43.49	43.23	43.48	3,410,470	+0.45(+1.05%)
Mar 16, 2011	43.30	43.42	42.99	43.03	6,015,701	-0.25(-0.59%)
Mar 15, 2011	43.35	43.36	43.26	43.29	3,337,176	-0.23(-0.52%)
Mar 14, 2011	43.65	43.73	43.49	43.51	3,429,674	-0.18(-0.41%)
Mar 11, 2011	43.66	43.77	43.63	43.69	2,135,927	-0.01(-0.02%)
Mar 10, 2011	43.96	43.99	43.69	43.70	2,292,169	-0.23(-0.52%)
Mar 09, 2011	44.06	44.09	43.92	43.93	2,590,518	-0.12(-0.28%)
Mar 08, 2011	44.08	44.11	44.04	44.05	2,027,184	-0.04(-0.09%)
Mar 07, 2011	44.15	44.15	44.05	44.09	2,267,931	+0.01(+0.02%)
Mar 04, 2011	44.17	44.18	44.05	44.08	2,206,217	-0.09(-0.21%)
Mar 03, 2011	44.04	44.19	44.04	44.17	3,371,005	+0.16(+0.36%)
Mar 02, 2011	43.96	44.03	43.94	44.02	2,653,197	+0.04(+0.09%)
Mar 01, 2011	44.07	44.07	43.93	43.98	3,531,162	-0.07(-0.15%)
Feb 28, 2011	43.87	44.06	43.80	44.05	8,492,975	+0.22(+0.50%)
Feb 25, 2011	43.72	43.85	43.70	43.83	4,013,121	+0.13(+0.31%)
Feb 24, 2011	43.74	43.76	43.67	43.69	1,800,320	+0.03(+0.08%)
Feb 23, 2011	43.63	43.73	43.61	43.66	2,231,631	+0.04(+0.10%)
Feb 22, 2011	43.90	43.92	43.61	43.62	2,741,723	-0.36(-0.82%)
Feb 18, 2011	43.89	43.98	43.86	43.98	1,827,626	+0.13(+0.30%)
Feb 17, 2011	43.81	43.86	43.79	43.85	1,383,494	+0.10(+0.23%)
Feb 16, 2011	43.81	43.85	43.75	43.75	2,894,054	+0.01(+0.03%)
Feb 15, 2011	43.84	43.84	43.70	43.73	2,329,063	-0.09(-0.20%)
Feb 14, 2011	43.74	43.82	43.74	43.82	1,385,974	+0.03(+0.08%)
Feb 11, 2011	43.75	43.78	43.63	43.78	1,232,127	+0.11(+0.25%)
Feb 10, 2011	43.62	43.76	43.57	43.67	1,683,853	+0.05(+0.11%)
Feb 09, 2011	43.87	43.87	43.63	43.63	1,967,442	-0.25(-0.56%)
Feb 08, 2011	43.86	43.88	43.81	43.87	5,528,291	+0.05(+0.11%)
Feb 07, 2011	43.81	43.83	43.71	43.83	4,747,421	+0.08(+0.18%)
Feb 04, 2011	43.66	43.76	43.58	43.75	3,501,953	+0.19(+0.44%)
Feb 03, 2011	43.56	43.60	43.46	43.56	2,605,698	+0.00(+0.00%)
Feb 02, 2011	43.56	43.57	43.51	43.56	1,155,715	+0.05(+0.11%)
Feb 01, 2011	43.48	43.55	43.43	43.51	1,983,621	+0.08(+0.20%)
Jan 31, 2011	43.30	43.42	43.22	43.42	2,500,778	+0.23(+0.54%)
Jan 28, 2011	43.47	43.47	43.18	43.19	4,259,008	-0.26(-0.60%)
Jan 27, 2011	43.42	43.46	43.38	43.45	1,435,946	+0.06(+0.13%)
Jan 26, 2011	43.36	43.39	43.30	43.39	2,082,999	+0.09(+0.21%)
Jan 25, 2011	43.26	43.30	43.21	43.30	1,450,752	+0.07(+0.15%)
Jan 24, 2011	43.19	43.27	43.19	43.24	1,473,721	+0.06(+0.14%)
Jan 21, 2011	43.04	43.21	43.04	43.18	1,440,342	+0.18(+0.41%)
Jan 20, 2011	43.09	43.12	42.94	43.00	1,618,846	-0.09(-0.20%)
Jan 19, 2011	43.18	43.24	43.08	43.09	2,268,338	-0.13(-0.31%)
Jan 18, 2011	43.29	43.29	43.17	43.22	2,508,356	-0.00(-0.01%)
Jan 14, 2011	43.22	43.24	43.17	43.22	1,928,512	+0.07(+0.16%)
Jan 13, 2011	43.17	43.27	43.13	43.15	3,305,427	-0.01(-0.02%)
Jan 12, 2011	43.08	43.21	43.08	43.16	1,288,401	+0.09(+0.21%)
Jan 11, 2011	43.01	43.10	42.98	43.07	1,042,624	+0.17(+0.39%)
Jan 10, 2011	42.87	42.93	42.85	42.91	1,093,495	-0.03(-0.08%)
Jan 07, 2011	43.11	43.11	42.91	42.94	1,940,087	-0.17(-0.38%)
Jan 06, 2011	43.07	43.11	42.91	43.11	4,325,596	+0.05(+0.12%)
Jan 05, 2011	42.88	43.06	42.88	43.05	5,364,010	+0.11(+0.25%)
Jan 04, 2011	42.85	42.95	42.81	42.94	2,278,068	+0.19(+0.45%)
Jan 03, 2011	42.72	42.92	42.71	42.75	3,062,083	+0.03(+0.08%)
Dec 31, 2010	42.64	42.73	42.60	42.72	1,512,610	+0.08(+0.18%)
Dec 30, 2010	42.65	42.65	42.56	42.64	708,826	+0.05(+0.11%)
Dec 29, 2010	42.50	42.61	42.45	42.59	1,132,228	+0.14(+0.33%)
Dec 28, 2010	42.52	42.53	42.36	42.45	1,215,476	+0.03(+0.06%)
Dec 27, 2010	42.46	42.48	42.36	42.43	1,256,730	+0.03(+0.08%)
Dec 23, 2010	42.38	42.43	42.36	42.39	1,192,162	+0.04(+0.10%)
Dec 22, 2010	42.24	42.37	42.20	42.35	1,708,097	+0.12(+0.28%)
Dec 21, 2010	42.22	42.26	42.15	42.23	1,670,540	+0.09(+0.21%)
Dec 20, 2010	42.13	42.14	42.07	42.14	1,250,153	+0.08(+0.18%)
Dec 17, 2010	42.00	42.09	41.95	42.07	2,105,218	+0.06(+0.15%)
Dec 16, 2010	41.79	42.01	41.73	42.01	1,060,624	+0.16(+0.37%)
Dec 15, 2010	42.03	42.03	41.80	41.85	1,205,011	-0.16(-0.39%)
Dec 14, 2010	42.03	42.03	41.78	42.02	2,907,622	+0.21(+0.49%)
Dec 13, 2010	42.03	42.11	41.75	41.81	2,502,902	-0.21(-0.50%)
Dec 10, 2010	42.07	42.12	41.99	42.02	1,304,153	+0.02(+0.04%)
Dec 09, 2010	42.15	42.15	42.00	42.00	972,563	-0.09(-0.21%)
Dec 08, 2010	42.18	42.31	42.03	42.09	2,587,091	-0.14(-0.32%)
Dec 07, 2010	42.22	42.27	42.15	42.23	2,012,977	+0.22(+0.52%)
Dec 06, 2010	42.04	42.04	41.95	42.01	1,651,178	-0.02(-0.06%)
Dec 03, 2010	41.93	42.05	41.91	42.04	3,448,198	+0.07(+0.17%)
Dec 02, 2010	41.96	41.99	41.84	41.97	1,649,751	+0.02(+0.06%)
Dec 01, 2010	41.83	41.96	41.74	41.94	3,639,109	+0.38(+0.93%)
Nov 30, 2010	41.37	41.62	41.29	41.56	3,124,729	+0.09(+0.23%)
Nov 29, 2010	41.33	41.57	41.32	41.46	1,281,104	+0.11(+0.26%)
Nov 26, 2010	41.45	41.50	41.33	41.36	781,575	-0.15(-0.36%)
Nov 24, 2010	41.36	41.51	41.51	41.51	1,479,057	+0.25(+0.60%)
Nov 23, 2010	41.74	41.74	41.24	41.26	4,230,707	-0.57(-1.37%)
Nov 22, 2010	41.92	42.01	41.81	41.83	909,025	-0.29(-0.70%)
Nov 19, 2010	42.03	42.13	41.95	42.13	1,267,584	-0.01(-0.03%)
Nov 18, 2010	41.94	42.14	41.83	42.14	2,563,089	+0.53(+1.27%)
Nov 17, 2010	41.68	41.73	41.56	41.61	3,912,318	+0.21(+0.51%)
Nov 16, 2010	41.83	41.89	41.32	41.40	3,585,632	-0.46(-1.10%)
Nov 15, 2010	42.11	42.12	41.84	41.87	2,293,919	-0.08(-0.19%)
Nov 12, 2010	42.09	42.15	41.94	41.94	2,330,847	-0.15(-0.37%)
Nov 11, 2010	42.23	42.28	41.94	42.10	2,250,549	-0.17(-0.40%)
Nov 10, 2010	42.61	42.61	42.25	42.27	2,678,311	-0.35(-0.82%)
Nov 09, 2010	42.82	42.82	42.54	42.62	1,510,473	-0.12(-0.28%)
Nov 08, 2010	42.82	42.86	42.71	42.74	2,524,253	-0.13(-0.29%)
Nov 05, 2010	42.86	42.91	42.74	42.86	2,744,031	-0.05(-0.11%)
Nov 04, 2010	42.53	42.95	42.52	42.91	2,944,384	+0.55(+1.30%)
Nov 03, 2010	42.24	42.40	42.19	42.36	2,787,118	+0.14(+0.33%)
Nov 02, 2010	42.12	42.22	42.06	42.22	1,841,027	+0.21(+0.49%)
Nov 01, 2010	42.17	42.22	42.01	42.01	1,972,941	-0.08(-0.19%)
Oct 29, 2010	42.13	42.17	42.06	42.09	1,935,993	+0.02(+0.04%)
Oct 28, 2010	42.16	42.17	42.01	42.07	2,324,991	+0.02(+0.06%)
Oct 27, 2010	42.07	42.12	42.00	42.05	1,963,064	+0.02(+0.04%)
Oct 25, 2010	41.97	42.11	41.96	42.03	2,266,670	+0.16(+0.39%)
Oct 22, 2010	41.78	41.88	41.75	41.87	900,946	+0.19(+0.46%)
Oct 21, 2010	41.79	41.81	41.68	41.68	1,123,099	-0.07(-0.16%)
Oct 20, 2010	41.67	41.76	41.58	41.75	2,081,370	+0.13(+0.31%)
Oct 19, 2010	41.65	41.73	41.60	41.62	1,297,108	-0.00(-0.01%)
Oct 18, 2010	41.73	41.80	41.62	41.62	1,112,933	-0.06(-0.13%)
Oct 15, 2010	41.65	41.75	41.63	41.68	1,129,974	+0.11(+0.26%)
Oct 14, 2010	41.81	41.81	41.54	41.57	2,143,529	-0.20(-0.48%)
Oct 13, 2010	41.72	41.87	41.67	41.77	1,897,525	+0.14(+0.33%)
Oct 12, 2010	41.64	41.73	41.59	41.63	1,843,437	-0.04(-0.09%)
Oct 11, 2010	41.59	41.70	41.58	41.67	1,390,072	+0.09(+0.21%)
Oct 08, 2010	41.58	41.60	41.45	41.58	3,286,903	+0.14(+0.34%)
Oct 07, 2010	41.45	41.52	41.35	41.44	2,956,926	+0.08(+0.20%)
Oct 06, 2010	41.39	41.44	41.31	41.36	4,290,173	-0.04(-0.09%)
Oct 05, 2010	41.40	41.43	41.31	41.39	2,141,634	+0.15(+0.36%)
Oct 04, 2010	41.42	41.42	41.24	41.24	5,368,870	-0.14(-0.35%)
Oct 01, 2010	41.39	41.44	41.28	41.39	1,805,906	+0.05(+0.13%)
Sep 30, 2010	41.33	41.36	41.12	41.33	4,970,761	+0.21(+0.50%)
Sep 29, 2010	41.11	41.20	41.07	41.13	1,793,416	+0.10(+0.24%)
Sep 28, 2010	41.09	41.09	40.92	41.03	2,254,006	+0.06(+0.15%)
Sep 27, 2010	40.98	41.05	40.94	40.97	1,336,253	+0.07(+0.17%)
Sep 24, 2010	40.80	40.97	40.80	40.90	1,990,040	+0.16(+0.40%)
Sep 23, 2010	40.79	40.79	40.67	40.74	1,646,578	-0.11(-0.26%)
Sep 22, 2010	41.06	41.06	40.84	40.85	1,805,869	-0.17(-0.40%)
Sep 21, 2010	41.12	41.12	40.96	41.01	1,759,427	-0.07(-0.17%)
Sep 20, 2010	41.06	41.12	41.04	41.08	1,371,110	+0.06(+0.16%)
Sep 17, 2010	41.02	41.04	40.97	41.02	2,002,341	+0.14(+0.35%)
Sep 15, 2010	40.77	40.90	40.77	40.87	1,238,363	-0.04(-0.09%)
Sep 14, 2010	40.91	40.91	40.79	40.91	1,429,148	-0.01(-0.02%)
Sep 13, 2010	40.82	40.93	40.76	40.92	2,394,263	+0.21(+0.52%)
Sep 10, 2010	40.66	40.73	40.56	40.71	2,077,797	+0.11(+0.26%)
Sep 09, 2010	40.62	40.62	40.48	40.60	1,712,679	+0.16(+0.40%)
Sep 08, 2010	40.43	40.49	40.40	40.44	216	+0.01(+0.02%)
Sep 07, 2010	40.41	40.44	40.26	40.43	1,916,998	-0.06(-0.15%)
Sep 03, 2010	40.43	40.49	40.32	40.49	2,168,936	+0.12(+0.30%)
Sep 02, 2010	40.33	40.38	40.25	40.37	1,310,266	+0.06(+0.16%)
Sep 01, 2010	40.05	40.31	40.04	40.31	3,684,061	+0.42(+1.06%)
Aug 31, 2010	39.88	39.98	39.85	39.88	218	-0.00(-0.01%)
Aug 30, 2010	39.82	40.00	39.82	39.89	1,396,413	+0.07(+0.18%)
Aug 27, 2010	39.83	40.00	39.77	39.82	2,845,390	-0.00(-0.01%)
Aug 26, 2010	39.91	40.01	39.72	39.82	2,212,467	-0.06(-0.14%)
Aug 25, 2010	39.90	39.95	39.71	39.88	1,723,073	-0.05(-0.13%)
Aug 24, 2010	40.04	40.07	39.92	39.93	2,187,239	-0.21(-0.52%)
Aug 23, 2010	40.17	40.18	40.07	40.14	1,384,065	+0.00(+0.00%)
Aug 20, 2010	40.04	40.16	40.02	40.14	1,218,844	+0.10(+0.24%)
Aug 19, 2010	40.13	40.18	39.94	40.04	1,929,245	-0.08(-0.21%)
Aug 18, 2010	40.08	40.15	40.04	40.13	1,566,961	+0.07(+0.17%)
Aug 17, 2010	40.06	40.16	40.02	40.06	1,881,303	+0.15(+0.38%)
Aug 16, 2010	39.80	40.02	39.80	39.91	2,376,999	+0.05(+0.13%)
Aug 13, 2010	39.86	39.96	39.65	39.86	1,696,516	+0.17(+0.44%)
Aug 12, 2010	39.65	39.87	39.44	39.68	2,757,196	-0.14(-0.34%)
Aug 11, 2010	40.08	40.13	39.76	39.82	218	-0.53(-1.30%)
Aug 10, 2010	40.37	40.40	40.24	40.35	2,778,822	-0.01(-0.03%)
Aug 09, 2010	40.53	40.53	40.31	40.36	2,767,213	-0.07(-0.18%)
Aug 06, 2010	40.43	40.44	40.20	40.43	1,814,554	-0.01(-0.02%)
Aug 05, 2010	40.42	40.45	40.33	40.44	1,547,577	-0.02(-0.05%)
Aug 04, 2010	40.53	40.53	40.40	40.46	4,030,415	-0.02(-0.06%)
Aug 03, 2010	40.34	40.55	40.31	40.48	3,728,129	+0.00(+0.00%)
Aug 02, 2010	40.44	40.52	40.36	40.48	2,232,644	+0.21(+0.52%)
Jul 30, 2010	40.34	40.39	40.15	40.27	2,285,513	-0.10(-0.26%)
Jul 29, 2010	40.39	40.41	40.26	40.38	1,383,552	+0.12(+0.30%)
Jul 28, 2010	40.39	40.42	40.23	40.26	1,326,940	-0.09(-0.21%)
Jul 27, 2010	40.44	40.49	40.21	40.34	1,951,859	-0.05(-0.14%)
Jul 26, 2010	40.36	40.43	40.21	40.40	1,952,214	+0.02(+0.05%)
Jul 23, 2010	40.17	40.38	40.01	40.38	2,168,296	+0.18(+0.45%)
Jul 22, 2010	39.97	40.20	39.97	40.20	1,780,607	+0.35(+0.89%)
Jul 21, 2010	40.03	40.19	39.71	39.84	3,027,843	-0.02(-0.05%)
Jul 20, 2010	39.54	40.06	39.47	39.86	5,375,124	+0.32(+0.80%)
Jul 19, 2010	39.53	39.64	39.41	39.54	1,223,423	+0.13(+0.33%)
Jul 16, 2010	39.41	39.63	39.30	39.41	2,674,104	-0.24(-0.61%)
Jul 15, 2010	39.52	39.67	39.50	39.65	1,245,128	+0.06(+0.15%)
Jul 14, 2010	39.56	39.66	39.48	39.59	1,409,064	-0.04(-0.09%)
Jul 13, 2010	39.42	39.70	39.32	39.63	1,219	+0.36(+0.93%)
Jul 12, 2010	39.41	39.41	39.02	39.27	1,730,611	-0.09(-0.23%)
Jul 09, 2010	39.36	39.45	39.30	39.36	1,713,674	-0.09(-0.23%)
Jul 08, 2010	39.38	39.47	39.14	39.45	2,640	+0.18(+0.46%)
Jul 07, 2010	38.80	39.30	38.72	39.27	2,582,984	+0.47(+1.21%)
Jul 06, 2010	38.72	38.82	38.57	38.80	2,588,961	+0.30(+0.79%)
Jul 02, 2010	38.49	38.70	38.40	38.49	1,937,139	+0.01(+0.02%)
Jul 01, 2010	38.38	38.50	37.93	38.48	4,497,668	+0.32(+0.85%)
Jun 30, 2010	38.16	38.40	38.12	38.16	886	-0.20(-0.52%)
Jun 29, 2010	38.60	38.61	38.14	38.36	3,002,293	-0.30(-0.78%)
Jun 25, 2010	38.66	38.68	38.46	38.66	1,189,138	+0.18(+0.46%)
Jun 24, 2010	38.67	38.69	38.43	38.48	1,360,050	-0.27(-0.69%)
Jun 23, 2010	38.81	38.84	38.47	38.75	1,955,781	-0.03(-0.07%)
Jun 22, 2010	39.02	39.07	38.62	38.78	2,241,112	-0.28(-0.72%)
Jun 21, 2010	39.14	39.17	39.01	39.06	2,425,835	+0.14(+0.36%)
Jun 18, 2010	38.92	38.94	38.76	38.92	1,627,625	+0.17(+0.43%)
Jun 17, 2010	38.57	38.77	38.51	38.75	2,431,764	+0.29(+0.75%)
Jun 16, 2010	38.34	38.49	38.25	38.46	4,161,245	+0.03(+0.08%)
Jun 15, 2010	38.19	38.54	38.15	38.43	3,075,058	+0.37(+0.97%)
Jun 14, 2010	38.05	38.21	38.01	38.06	1,868,837	+0.05(+0.13%)
Jun 11, 2010	37.75	38.02	37.71	38.01	1,038,265	+0.05(+0.14%)
Jun 10, 2010	37.72	37.96	37.61	37.96	1,303,880	+0.38(+1.02%)
Jun 09, 2010	37.58	37.65	37.45	37.57	2,398,169	+0.08(+0.22%)
Jun 08, 2010	37.68	37.68	37.24	37.49	2,405,429	+0.06(+0.16%)
Jun 07, 2010	37.65	38.02	37.43	37.43	2,200,964	-0.26(-0.69%)
Jun 04, 2010	37.69	37.96	37.59	37.69	3,189,753	-0.21(-0.56%)
Jun 03, 2010	37.99	38.07	37.76	37.91	1,944,362	+0.01(+0.04%)
Jun 02, 2010	37.86	37.96	37.76	37.89	3,135,545	+0.19(+0.51%)
Jun 01, 2010	37.72	38.05	37.61	37.70	1,707,375	-0.18(-0.47%)
May 28, 2010	37.88	37.98	37.75	37.88	2,800,825	+0.06(+0.17%)
May 27, 2010	37.67	38.00	37.67	37.82	1,850,473	+0.51(+1.38%)
May 26, 2010	37.89	38.08	37.24	37.30	3,882,866	-0.45(-1.20%)
May 25, 2010	37.25	37.75	36.71	37.75	893	-0.04(-0.12%)
May 24, 2010	37.65	38.14	37.60	37.80	2,828,237	+0.06(+0.15%)
May 21, 2010	36.48	37.78	36.45	37.74	4,054,211	+0.31(+0.84%)
May 20, 2010	37.12	37.43	36.61	37.43	6,908,261	-0.71(-1.85%)
May 19, 2010	38.24	38.35	37.72	38.13	3,495,950	-0.22(-0.58%)
May 18, 2010	38.64	38.71	38.24	38.36	982	-0.08(-0.21%)
May 17, 2010	38.48	38.59	38.11	38.44	2,503,379	-0.05(-0.13%)
May 14, 2010	38.49	38.71	38.21	38.49	2,346,788	-0.22(-0.58%)
May 13, 2010	38.99	39.06	38.71	38.71	2,572,245	-0.24(-0.62%)
May 12, 2010	38.72	38.96	38.69	38.95	2,303,266	+0.47(+1.22%)
May 11, 2010	38.59	38.89	38.48	38.48	3,404,979	-0.04(-0.12%)
May 10, 2010	38.46	38.61	38.33	38.53	3,730,376	+0.71(+1.87%)
May 07, 2010	37.81	38.11	36.94	37.82	5,771,844	-0.00(-0.01%)
May 06, 2010	37.87	38.73	35.35	37.82	14,714,049	-0.81(-2.10%)
May 05, 2010	38.90	39.00	38.55	38.63	5,734,999	-0.69(-1.75%)
May 04, 2010	39.65	39.68	39.31	39.32	446	-0.41(-1.03%)