CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.78	17.92	17.76	17.78	10,979,233	-0.09(-0.49%)
May 27, 2010	17.76	17.87	17.67	17.87	18,325,616	+0.36(+2.04%)
May 26, 2010	17.67	17.79	17.50	17.51	12,238	-0.11(-0.65%)
May 25, 2010	17.49	17.67	17.40	17.63	23,618,038	-0.21(-1.17%)
May 24, 2010	17.88	17.97	17.78	17.84	9,091,075	-0.13(-0.71%)
May 21, 2010	17.63	17.97	17.61	17.97	16,651,576	-0.20(-1.08%)
May 20, 2010	18.03	18.16	17.86	18.16	7,755	-0.28(-1.53%)
May 19, 2010	18.38	18.54	18.32	18.44	17,376,646	-0.05(-0.26%)
May 18, 2010	18.69	18.75	18.49	18.49	52,009	-0.11(-0.58%)
May 17, 2010	18.47	18.61	18.37	18.60	10,555,926	+0.20(+1.06%)
May 14, 2010	18.40	18.61	18.34	18.40	10,924,451	-0.18(-0.94%)
May 13, 2010	18.68	18.78	18.58	18.58	4,941,809	-0.11(-0.61%)
May 12, 2010	18.57	18.69	18.52	18.69	10,198,092	+0.13(+0.69%)
May 11, 2010	18.60	18.69	18.52	18.57	8,321	-0.01(-0.04%)
May 10, 2010	18.47	18.57	18.41	18.57	11,866,610	+0.53(+2.92%)
May 07, 2010	18.09	18.22	17.91	18.05	16,069,995	-0.11(-0.63%)
May 06, 2010	18.18	18.61	16.84	18.16	10,644	-0.47(-2.50%)
May 05, 2010	18.67	18.69	18.58	18.63	13,411,059	+0.06(+0.33%)
May 04, 2010	18.62	18.72	18.53	18.57	19,634	-0.19(-1.01%)
May 03, 2010	18.67	18.80	18.64	18.76	4,997,407	+0.11(+0.58%)
Apr 30, 2010	18.74	18.86	18.64	18.65	11,075,122	-0.11(-0.58%)
Apr 29, 2010	18.75	18.84	18.66	18.76	6,068,332	+0.06(+0.33%)
Apr 28, 2010	18.62	18.74	18.53	18.69	7,648,711	+0.15(+0.80%)
Apr 27, 2010	18.79	18.83	18.53	18.55	1,527	-0.33(-1.75%)
Apr 26, 2010	18.93	18.98	18.87	18.88	6,604,488	-0.04(-0.21%)
Apr 23, 2010	18.94	18.94	18.81	18.92	6,891,615	-0.05(-0.25%)
Apr 22, 2010	18.87	18.96	18.82	18.96	7,576,779	+0.00(+0.00%)
Apr 21, 2010	19.00	19.03	18.92	18.96	6,863	+0.00(+0.00%)
Apr 20, 2010	18.94	19.01	18.90	18.96	7,968,323	+0.05(+0.28%)
Apr 19, 2010	18.80	18.92	18.78	18.91	7,098,919	+0.07(+0.39%)
Apr 16, 2010	18.86	18.98	18.77	18.84	9,674,035	-0.08(-0.43%)
Apr 15, 2010	18.87	18.92	18.83	18.92	5,743,493	-0.03(-0.18%)
Apr 14, 2010	18.92	18.95	18.84	18.95	5,385,240	+0.03(+0.14%)
Apr 13, 2010	18.92	18.98	18.82	18.92	4,512,924	-0.06(-0.32%)
Apr 12, 2010	18.92	18.98	18.90	18.98	6,060,162	+0.06(+0.32%)
Apr 09, 2010	18.86	18.94	18.81	18.92	4,947,386	+0.10(+0.54%)
Apr 08, 2010	18.79	18.86	18.74	18.82	3,808,716	+0.03(+0.18%)
Apr 07, 2010	18.90	18.90	18.75	18.79	5,320,975	-0.12(-0.64%)
Apr 06, 2010	18.92	18.94	18.89	18.91	5,875,802	-0.06(-0.32%)
Apr 05, 2010	19.03	19.03	18.94	18.97	5,339,320	+0.00(+0.00%)
Apr 01, 2010	18.94	18.97	18.97	18.97	6,582,634	+0.12(+0.64%)
Mar 31, 2010	18.93	18.95	18.84	18.85	7,048,768	-0.11(-0.57%)
Mar 30, 2010	18.96	19.03	18.90	18.96	5,123,863	+0.03(+0.18%)
Mar 29, 2010	18.90	18.97	18.85	18.92	9,913,727	+0.09(+0.47%)
Mar 26, 2010	18.86	18.89	18.77	18.84	4,873,659	+0.01(+0.07%)
Mar 25, 2010	18.92	18.92	18.80	18.82	5,694,939	-0.03(-0.14%)
Mar 24, 2010	18.98	18.98	18.80	18.85	4,927,447	-0.13(-0.71%)
Mar 23, 2010	18.83	19.01	18.82	18.98	7,893,606	+0.15(+0.79%)
Mar 22, 2010	18.67	18.86	18.66	18.84	4,502,543	+0.09(+0.50%)
Mar 19, 2010	18.84	18.86	18.65	18.74	6,497,529	+0.02(+0.13%)
Mar 18, 2010	18.70	18.73	18.65	18.72	6,867,907	+0.02(+0.11%)
Mar 17, 2010	18.66	18.72	18.61	18.70	5,910,040	+0.08(+0.43%)
Mar 16, 2010	18.51	18.63	18.51	18.62	8,010,398	+0.09(+0.47%)
Mar 15, 2010	18.48	18.54	18.48	18.53	6,134,030	+0.14(+0.76%)
Mar 12, 2010	18.40	18.43	18.36	18.39	21,030,008	+0.01(+0.07%)
Mar 11, 2010	18.31	18.39	18.22	18.38	9,098,235	+0.03(+0.18%)
Mar 10, 2010	18.40	18.40	18.30	18.34	6,833,616	-0.03(-0.15%)
Mar 09, 2010	18.36	18.45	18.34	18.37	6,877,996	-0.03(-0.15%)
Mar 08, 2010	18.46	18.48	18.37	18.40	4,020,923	-0.07(-0.36%)
Mar 05, 2010	18.44	18.48	18.34	18.46	7,655,784	+0.11(+0.62%)
Mar 04, 2010	18.35	18.42	18.31	18.35	8,188,190	+0.06(+0.33%)
Mar 03, 2010	18.31	18.35	18.25	18.29	11,311,810	-0.01(-0.04%)
Mar 02, 2010	18.25	18.32	18.22	18.30	21,894,978	+0.08(+0.44%)
Mar 01, 2010	18.16	18.23	18.08	18.22	6,515,490	+0.13(+0.70%)
Feb 26, 2010	18.20	18.20	18.04	18.09	8,675,941	-0.09(-0.48%)
Feb 25, 2010	18.00	18.20	17.95	18.18	9,628,443	+0.01(+0.08%)
Feb 24, 2010	18.05	18.17	18.01	18.16	6,198,121	+0.11(+0.62%)
Feb 23, 2010	18.09	18.17	17.95	18.05	12,648,485	-0.10(-0.55%)
Feb 22, 2010	18.20	18.21	18.09	18.15	6,596,494	+0.00(+0.00%)
Feb 19, 2010	18.10	18.20	18.03	18.15	6,640,602	+0.04(+0.22%)
Feb 18, 2010	17.99	18.15	17.95	18.11	11,266,213	+0.11(+0.59%)
Feb 17, 2010	17.93	18.02	17.88	18.00	11,197,901	+0.13(+0.71%)
Feb 16, 2010	17.73	17.89	17.69	17.87	10,630,545	+0.18(+1.02%)
Feb 12, 2010	17.57	17.69	17.69	17.69	13,292,780	-0.00(-0.00%)
Feb 11, 2010	17.55	17.73	17.44	17.69	8,786,352	+0.16(+0.90%)
Feb 10, 2010	17.59	17.59	17.43	17.54	9,510,805	-0.04(-0.21%)
Feb 09, 2010	17.53	17.67	17.43	17.57	11,142,492	+0.21(+1.19%)
Feb 08, 2010	17.43	17.51	17.35	17.37	7,697,198	-0.02(-0.12%)
Feb 05, 2010	17.40	17.43	17.20	17.39	20,214,574	-0.05(-0.27%)
Feb 04, 2010	17.74	17.75	17.40	17.43	16,179,597	-0.36(-2.03%)
Feb 03, 2010	17.87	17.87	17.76	17.79	9,813,196	-0.13(-0.71%)
Feb 02, 2010	17.70	17.94	17.66	17.92	11,107,748	+0.29(+1.65%)
Feb 01, 2010	17.64	17.70	17.57	17.63	13,473,743	+0.10(+0.55%)
Jan 29, 2010	17.68	17.78	17.53	17.53	13,345,124	-0.07(-0.38%)
Jan 28, 2010	17.67	17.81	17.59	17.60	21,192,208	-0.05(-0.27%)
Jan 27, 2010	17.59	17.67	17.51	17.65	18,766,430	+0.04(+0.23%)
Jan 26, 2010	17.54	17.67	17.51	17.61	12,129,087	-0.02(-0.11%)
Jan 25, 2010	17.72	17.73	17.54	17.63	9,082,816	+0.03(+0.19%)
Jan 22, 2010	17.57	17.73	17.53	17.59	13,572,091	-0.04(-0.23%)
Jan 21, 2010	17.87	17.96	17.59	17.63	13,515,864	-0.25(-1.42%)
Jan 20, 2010	17.99	17.99	17.75	17.89	12,956,559	-0.13(-0.74%)
Jan 19, 2010	17.96	18.05	17.88	18.02	16,399,101	+0.11(+0.60%)
Jan 15, 2010	18.03	17.91	17.91	17.91	17,885,494	-0.09(-0.48%)
Jan 14, 2010	18.03	18.07	17.98	18.00	7,858,535	-0.05(-0.30%)
Jan 13, 2010	17.93	18.09	17.93	18.05	11,845,190	+0.13(+0.71%)
Jan 12, 2010	17.76	17.93	17.76	17.93	10,194,842	+0.10(+0.56%)
Jan 11, 2010	17.77	17.85	17.65	17.83	9,175,479	+0.05(+0.26%)
Jan 08, 2010	17.80	17.80	17.68	17.78	8,125,301	-0.06(-0.34%)
Jan 07, 2010	17.89	17.89	17.74	17.84	10,387,905	+0.00(+0.00%)
Jan 06, 2010	17.83	17.86	17.76	17.84	13,848,079	-0.01(-0.08%)
Jan 05, 2010	17.86	17.88	17.76	17.85	17,641,206	+0.01(+0.04%)
Jan 04, 2010	17.70	17.92	17.70	17.85	12,650,919	+0.13(+0.76%)
Dec 31, 2009	17.93	17.71	17.71	17.71	7,620,253	-0.17(-0.97%)
Dec 30, 2009	17.89	17.95	17.86	17.89	4,695,982	-0.03(-0.19%)
Dec 29, 2009	17.90	17.97	17.90	17.92	4,760,975	+0.03(+0.19%)
Dec 28, 2009	17.94	17.94	17.83	17.89	12,658,108	+0.03(+0.19%)
Dec 24, 2009	17.82	17.88	17.80	17.85	2,343,336	+0.07(+0.38%)
Dec 23, 2009	17.74	17.83	17.73	17.79	5,318,386	+0.01(+0.08%)
Dec 22, 2009	17.63	17.79	17.63	17.77	6,142,588	+0.12(+0.68%)
Dec 21, 2009	17.63	17.75	17.58	17.65	11,432,079	+0.09(+0.53%)
Dec 18, 2009	17.75	17.75	17.37	17.56	15,118,943	-0.20(-1.13%)
Dec 17, 2009	17.89	17.93	17.75	17.76	15,989,927	-0.36(-2.01%)
Dec 16, 2009	18.13	18.14	17.97	18.12	9,129,353	+0.06(+0.35%)
Dec 15, 2009	18.11	18.11	18.01	18.06	7,822,013	-0.07(-0.41%)
Dec 14, 2009	18.14	18.16	18.08	18.14	6,108,162	+0.07(+0.37%)
Dec 11, 2009	18.06	18.16	18.03	18.07	6,805,812	+0.10(+0.56%)
Dec 10, 2009	18.05	18.07	17.95	17.97	9,927,909	+0.06(+0.34%)
Dec 09, 2009	17.89	17.92	17.79	17.91	9,921,661	+0.03(+0.19%)
Dec 08, 2009	18.00	18.00	17.80	17.87	14,906,288	-0.21(-1.15%)
Dec 07, 2009	18.01	18.14	18.01	18.08	6,634,250	-0.02(-0.11%)
Dec 04, 2009	18.16	18.26	17.98	18.10	12,088,861	+0.09(+0.52%)
Dec 03, 2009	18.18	18.18	17.98	18.01	11,327,164	-0.14(-0.77%)
Dec 02, 2009	18.11	18.20	18.07	18.15	7,431,946	-0.02(-0.11%)
Dec 01, 2009	18.07	18.18	17.95	18.17	7,996,889	+0.25(+1.38%)
Nov 30, 2009	18.01	18.01	17.85	17.92	7,065,789	-0.07(-0.37%)
Nov 27, 2009	17.76	18.07	17.75	17.99	5,846,510	-0.17(-0.92%)
Nov 25, 2009	18.23	18.23	18.15	18.16	7,250,124	-0.03(-0.18%)
Nov 24, 2009	18.11	18.21	18.08	18.19	6,823,106	+0.04(+0.22%)
Nov 23, 2009	18.11	18.22	18.11	18.15	6,383,843	+0.15(+0.86%)
Nov 20, 2009	17.89	18.05	17.89	17.99	8,492,011	+0.03(+0.15%)
Nov 19, 2009	17.96	18.01	17.83	17.97	9,268,242	-0.09(-0.48%)
Nov 18, 2009	18.08	18.08	17.93	18.05	9,304,223	-0.01(-0.07%)
Nov 17, 2009	17.97	18.07	17.97	18.07	6,333,957	+0.09(+0.48%)
Nov 16, 2009	17.91	18.07	17.91	17.98	7,794,358	+0.10(+0.56%)
Nov 13, 2009	17.80	17.91	17.74	17.88	6,051,949	+0.12(+0.68%)
Nov 12, 2009	17.85	17.93	17.75	17.76	7,150,726	-0.11(-0.60%)
Nov 11, 2009	17.91	17.91	17.78	17.87	10,747,840	+0.05(+0.30%)
Nov 10, 2009	17.81	17.91	17.75	17.81	5,253,070	-0.01(-0.04%)
Nov 09, 2009	17.67	17.82	17.57	17.82	8,080,152	+0.29(+1.64%)
Nov 06, 2009	17.41	17.56	17.37	17.53	6,831,999	+0.09(+0.54%)
Nov 05, 2009	17.33	17.51	17.25	17.44	17,815,442	+0.03(+0.19%)
Nov 04, 2009	17.37	17.57	17.36	17.41	12,012,989	+0.07(+0.39%)
Nov 03, 2009	17.38	17.45	17.25	17.34	27,170,894	-0.11(-0.65%)
Nov 02, 2009	17.29	17.48	17.29	17.45	13,204,772	+0.17(+0.97%)
Oct 30, 2009	17.54	17.60	17.27	17.29	12,124,305	-0.27(-1.56%)
Oct 29, 2009	17.44	17.59	17.36	17.56	14,718,549	+0.28(+1.63%)
Oct 28, 2009	17.27	17.44	17.26	17.28	21,929,220	-0.05(-0.27%)
Oct 27, 2009	17.33	17.42	17.26	17.33	9,656,002	+0.01(+0.08%)
Oct 26, 2009	17.43	17.58	17.29	17.31	8,669,421	-0.13(-0.77%)
Oct 23, 2009	17.47	17.48	17.39	17.45	10,315,159	-0.17(-0.99%)
Oct 22, 2009	17.56	17.70	17.49	17.62	7,651,454	+0.03(+0.17%)
Oct 21, 2009	17.70	17.84	17.55	17.59	17,497,462	-0.14(-0.77%)
Oct 20, 2009	17.71	17.77	17.70	17.73	12,305,467	-0.02(-0.11%)
Oct 19, 2009	17.67	17.83	17.65	17.75	15,769,289	+0.10(+0.57%)
Oct 16, 2009	17.50	17.70	17.50	17.65	7,211,308	+0.09(+0.53%)
Oct 15, 2009	17.41	17.58	17.38	17.55	5,480,917	+0.13(+0.77%)
Oct 14, 2009	17.49	17.49	17.36	17.42	6,578,291	+0.06(+0.35%)
Oct 13, 2009	17.41	17.41	17.29	17.36	3,323,821	-0.06(-0.35%)
Oct 12, 2009	17.47	17.48	17.33	17.42	2,843,289	+0.07(+0.42%)
Oct 09, 2009	17.33	17.36	17.26	17.35	5,429,945	+0.04(+0.23%)
Oct 08, 2009	17.23	17.35	17.22	17.31	4,486,976	+0.10(+0.58%)
Oct 07, 2009	17.15	17.21	17.11	17.20	6,560,589	+0.07(+0.43%)
Oct 06, 2009	17.00	17.16	17.00	17.13	8,021,519	+0.15(+0.91%)
Oct 05, 2009	16.92	17.00	16.80	16.98	7,341,256	+0.04(+0.24%)
Oct 02, 2009	16.79	17.00	16.79	16.94	8,126,238	+0.05(+0.32%)
Oct 01, 2009	16.99	17.04	16.84	16.88	13,538,091	-0.15(-0.90%)
Sep 30, 2009	17.06	17.08	16.86	17.04	8,034,215	+0.03(+0.20%)
Sep 29, 2009	17.01	17.10	16.98	17.00	6,874,697	-0.01(-0.08%)
Sep 28, 2009	16.84	17.03	16.84	17.02	7,578,912	+0.13(+0.75%)
Sep 25, 2009	16.94	16.99	16.86	16.89	6,594,467	+0.00(+0.00%)
Sep 24, 2009	17.00	17.06	16.88	16.89	8,127,726	-0.09(-0.51%)
Sep 23, 2009	17.02	17.18	16.98	16.98	7,620,652	+0.00(+0.00%)
Sep 22, 2009	17.02	17.02	16.90	16.98	4,830,924	+0.03(+0.20%)
Sep 21, 2009	16.98	16.99	16.88	16.94	7,904,353	-0.05(-0.31%)
Sep 18, 2009	16.88	17.02	16.84	17.00	15,275,025	+0.10(+0.59%)
Sep 17, 2009	16.97	17.02	16.88	16.90	11,929,174	+0.10(+0.60%)
Sep 16, 2009	16.90	16.96	16.78	16.80	9,043,272	-0.03(-0.16%)
Sep 15, 2009	16.97	16.98	16.78	16.82	6,680,295	-0.09(-0.51%)
Sep 14, 2009	16.81	16.97	16.80	16.91	5,733,074	-0.04(-0.24%)
Sep 11, 2009	16.98	16.98	16.87	16.95	9,553,505	+0.07(+0.44%)
Sep 10, 2009	16.80	16.90	16.79	16.88	8,256,135	+0.12(+0.72%)
Sep 09, 2009	16.80	16.83	16.71	16.76	7,396,075	-0.01(-0.04%)
Sep 08, 2009	16.71	16.80	16.67	16.76	13,534,466	+0.14(+0.85%)
Sep 04, 2009	16.53	16.66	16.51	16.62	6,755,005	+0.12(+0.73%)
Sep 03, 2009	16.63	16.63	16.40	16.50	7,148,186	+0.03(+0.20%)
Sep 02, 2009	16.43	16.51	16.38	16.47	7,036,183	+0.01(+0.08%)
Sep 01, 2009	16.54	16.68	16.41	16.46	8,819,289	-0.15(-0.93%)
Aug 31, 2009	16.54	16.63	16.48	16.61	5,603,766	+0.03(+0.20%)
Aug 28, 2009	16.67	16.69	16.50	16.58	4,154,584	-0.07(-0.40%)
Aug 27, 2009	16.69	16.69	16.52	16.64	4,975,327	+0.00(+0.00%)
Aug 26, 2009	16.61	16.72	16.58	16.64	4,623,563	+0.05(+0.32%)
Aug 25, 2009	16.56	16.74	16.55	16.59	7,009,239	+0.03(+0.16%)
Aug 24, 2009	16.64	16.66	16.52	16.56	2,327,929	+0.01(+0.04%)
Aug 21, 2009	16.45	16.62	16.43	16.56	4,532,561	+0.18(+1.10%)
Aug 20, 2009	16.25	16.42	16.25	16.38	4,369,056	+0.08(+0.49%)
Aug 19, 2009	16.09	16.33	16.09	16.29	4,426,579	+0.11(+0.66%)
Aug 18, 2009	16.13	16.24	16.07	16.19	4,819,315	+0.03(+0.21%)
Aug 17, 2009	16.13	16.24	16.11	16.15	5,431,637	-0.17(-1.07%)
Aug 14, 2009	16.32	16.40	16.18	16.33	3,638,601	-0.02(-0.12%)
Aug 13, 2009	16.29	16.35	16.18	16.35	8,122,043	+0.09(+0.58%)
Aug 12, 2009	16.21	16.38	16.20	16.25	4,202,235	-0.01(-0.04%)
Aug 11, 2009	16.27	16.31	16.23	16.26	3,906,095	+0.00(+0.00%)
Aug 10, 2009	16.25	16.28	16.16	16.26	7,204,951	+0.01(+0.08%)
Aug 07, 2009	16.20	16.29	16.15	16.25	9,413,437	+0.07(+0.41%)
Aug 06, 2009	16.33	16.36	16.11	16.18	9,236,793	-0.17(-1.02%)
Aug 05, 2009	16.42	16.44	16.25	16.35	6,685,355	-0.08(-0.49%)
Aug 04, 2009	16.41	16.58	16.39	16.43	6,507,961	+0.00(+0.00%)
Aug 03, 2009	16.48	16.56	16.32	16.43	8,731,856	+0.02(+0.12%)
Jul 31, 2009	16.50	16.61	16.40	16.41	6,607,731	-0.05(-0.33%)
Jul 30, 2009	16.60	16.66	16.44	16.46	7,320,991	+0.00(+0.00%)
Jul 29, 2009	16.28	16.49	16.28	16.46	5,463,073	+0.09(+0.53%)
Jul 28, 2009	16.35	16.41	16.25	16.38	6,966,397	+0.05(+0.29%)
Jul 27, 2009	16.33	16.38	16.22	16.33	6,783,321	-0.09(-0.53%)
Jul 24, 2009	16.26	16.42	16.22	16.42	3,398,871	+0.15(+0.90%)
Jul 23, 2009	16.11	16.38	16.03	16.27	7,900,268	+0.22(+1.38%)
Jul 22, 2009	16.09	16.13	16.01	16.05	6,025,659	+0.01(+0.04%)
Jul 21, 2009	16.13	16.18	15.91	16.04	9,592,933	-0.02(-0.13%)
Jul 20, 2009	16.10	16.10	15.89	16.06	7,641,042	+0.05(+0.29%)
Jul 17, 2009	16.00	16.03	15.93	16.01	5,233,364	+0.01(+0.08%)
Jul 16, 2009	15.89	16.00	15.83	16.00	6,883,564	+0.11(+0.67%)
Jul 15, 2009	15.77	15.93	15.66	15.89	6,917,658	+0.25(+1.63%)
Jul 14, 2009	15.58	15.65	15.53	15.64	6,179,104	+0.05(+0.30%)
Jul 13, 2009	15.44	15.60	15.43	15.59	4,026,270	+0.27(+1.79%)
Jul 10, 2009	15.40	15.48	15.29	15.32	4,745,412	-0.07(-0.48%)
Jul 09, 2009	15.51	15.59	15.35	15.39	5,500,093	-0.11(-0.73%)
Jul 08, 2009	15.45	15.57	15.42	15.51	10,360,532	+0.07(+0.43%)
Jul 07, 2009	15.58	15.65	15.43	15.44	6,867,561	-0.19(-1.24%)
Jul 06, 2009	15.29	15.63	15.28	15.63	8,251,831	+0.31(+2.05%)
Jul 02, 2009	15.51	15.65	15.32	15.32	7,390,076	-0.33(-2.10%)
Jul 01, 2009	15.45	15.74	15.45	15.65	10,379,701	+0.26(+1.70%)
Jun 30, 2009	15.48	15.74	15.32	15.38	5,224,670	-0.12(-0.78%)
Jun 29, 2009	15.49	15.56	15.40	15.51	3,190,385	+0.09(+0.61%)
Jun 26, 2009	15.54	15.54	15.33	15.41	4,921,407	-0.05(-0.35%)
Jun 25, 2009	15.28	15.50	15.26	15.46	10,357,772	+0.26(+1.72%)
Jun 24, 2009	15.28	15.31	15.15	15.20	9,511,174	+0.04(+0.26%)
Jun 23, 2009	15.23	15.32	15.16	15.16	5,481,409	-0.09(-0.61%)
Jun 22, 2009	15.27	15.32	15.18	15.26	5,939,716	-0.06(-0.39%)
Jun 19, 2009	15.53	15.59	15.27	15.32	9,442,937	-0.27(-1.76%)
Jun 18, 2009	15.31	15.60	15.26	15.59	8,891,511	+0.28(+1.84%)
Jun 17, 2009	15.24	15.38	15.19	15.31	9,825,300	+0.15(+1.02%)
Jun 16, 2009	15.39	15.40	15.16	15.16	8,028,421	-0.20(-1.31%)
Jun 15, 2009	15.67	15.67	15.36	15.36	9,162,028	-0.38(-2.42%)
Jun 12, 2009	15.57	15.74	15.55	15.74	8,543,261	+0.12(+0.77%)
Jun 11, 2009	15.59	15.81	15.58	15.62	6,537,833	+0.07(+0.43%)
Jun 10, 2009	15.79	15.85	15.51	15.55	9,372,973	-0.17(-1.11%)
Jun 09, 2009	15.93	15.93	15.73	15.73	7,707,905	-0.14(-0.89%)
Jun 08, 2009	15.74	15.94	15.69	15.87	6,882,695	+0.06(+0.38%)
Jun 05, 2009	15.99	16.03	15.75	15.81	6,774,996	-0.08(-0.51%)
Jun 04, 2009	15.84	15.93	15.71	15.89	9,244,693	+0.03(+0.17%)
Jun 03, 2009	15.93	15.93	15.75	15.86	10,076,856	-0.08(-0.50%)
Jun 02, 2009	15.80	16.01	15.69	15.94	9,783,887	+0.16(+1.02%)