Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	63.08	63.31	62.53	62.68	289,415	-0.21(-0.34%)
May 23, 2011	62.89	63.22	62.75	62.89	409,199	-1.15(-1.79%)
May 20, 2011	64.40	64.43	63.62	64.03	154,986	-0.47(-0.74%)
May 19, 2011	64.84	64.86	64.00	64.51	152,102	+0.11(+0.18%)
May 18, 2011	63.49	64.43	63.34	64.39	450,631	+1.02(+1.60%)
May 17, 2011	63.19	63.58	62.93	63.38	739,655	-0.30(-0.48%)
May 16, 2011	64.14	64.76	63.64	63.68	826,355	-0.85(-1.32%)
May 13, 2011	65.43	65.55	64.32	64.53	446,019	-0.82(-1.25%)
May 12, 2011	64.56	65.56	64.18	65.35	271,667	+0.43(+0.66%)
May 11, 2011	65.82	65.87	64.61	64.93	461,517	-1.03(-1.56%)
May 10, 2011	65.33	65.99	65.33	65.96	284,260	+0.85(+1.31%)
May 09, 2011	64.35	65.19	64.26	65.11	351,246	+0.72(+1.12%)
May 06, 2011	64.69	65.18	64.08	64.39	280,704	+0.32(+0.50%)
May 05, 2011	63.88	64.93	63.73	64.07	316,144	-0.29(-0.45%)
May 04, 2011	65.21	65.25	64.00	64.35	362,869	-0.78(-1.19%)
May 03, 2011	65.82	65.98	64.71	65.13	1,937,845	-0.82(-1.24%)
May 02, 2011	66.02	66.06	65.86	65.95	270,018	-0.61(-0.92%)
Apr 29, 2011	66.33	66.74	66.24	66.56	195,457	+0.33(+0.49%)
Apr 28, 2011	66.00	66.39	66.00	66.24	228,702	+0.09(+0.14%)
Apr 27, 2011	65.76	66.19	65.48	66.14	286,947	+0.45(+0.68%)
Apr 26, 2011	65.25	65.98	65.14	65.70	337,361	+0.62(+0.96%)
Apr 25, 2011	65.16	65.25	64.70	65.07	387,416	-0.08(-0.13%)
Apr 21, 2011	65.06	65.16	64.64	65.16	200,819	+0.53(+0.82%)
Apr 20, 2011	64.45	64.63	64.20	64.62	338,746	+1.26(+1.98%)
Apr 19, 2011	63.44	63.67	63.00	63.37	150,790	+0.11(+0.17%)
Apr 18, 2011	63.26	63.30	62.72	63.26	410,041	-0.93(-1.45%)
Apr 15, 2011	63.65	64.19	63.38	64.19	306,842	+0.59(+0.93%)
Apr 14, 2011	62.95	63.65	62.81	63.60	311,467	+0.19(+0.30%)
Apr 13, 2011	63.65	63.74	62.97	63.41	269,622	+0.13(+0.21%)
Apr 12, 2011	63.66	63.89	63.17	63.28	307,574	-0.77(-1.20%)
Apr 11, 2011	64.57	64.80	63.81	64.05	195,602	-0.59(-0.91%)
Apr 08, 2011	65.52	65.59	64.33	64.64	359,130	-0.55(-0.84%)
Apr 07, 2011	65.56	65.85	65.02	65.19	167,694	-0.32(-0.49%)
Apr 06, 2011	65.84	66.01	65.23	65.51	267,714	+0.07(+0.10%)
Apr 05, 2011	65.04	65.86	65.00	65.44	237,336	+0.33(+0.50%)
Apr 04, 2011	65.23	65.30	64.98	65.11	396,721	+0.16(+0.25%)
Apr 01, 2011	65.12	65.29	64.75	64.95	615,193	+0.29(+0.44%)
Mar 31, 2011	64.36	64.70	64.30	64.66	385,586	+0.27(+0.41%)
Mar 30, 2011	64.40	64.40	64.40	64.40	299,634	+0.82(+1.30%)
Mar 29, 2011	63.06	63.66	62.69	63.58	219,376	+0.53(+0.84%)
Mar 28, 2011	63.49	63.60	63.02	63.05	359,509	-0.22(-0.34%)
Mar 25, 2011	63.04	63.82	62.81	63.26	378,294	+0.78(+1.24%)
Mar 24, 2011	62.63	62.88	62.06	62.49	395,463	+0.27(+0.43%)
Mar 23, 2011	61.97	62.40	61.37	62.22	208,331	+0.12(+0.19%)
Mar 22, 2011	62.61	62.66	61.98	62.10	238,740	-0.37(-0.59%)
Mar 21, 2011	62.37	62.47	62.15	62.47	638,394	+1.36(+2.22%)
Mar 18, 2011	61.15	61.26	60.92	61.11	1,486,249	+0.59(+0.97%)
Mar 17, 2011	61.07	61.13	60.48	60.52	1,109,216	+0.30(+0.50%)
Mar 16, 2011	60.68	61.36	59.90	60.21	385,643	-0.69(-1.13%)
Mar 15, 2011	60.65	61.35	60.56	60.90	764,968	-0.48(-0.78%)
Mar 14, 2011	60.98	61.77	60.80	61.38	316,237	-0.33(-0.54%)
Mar 11, 2011	60.94	62.02	60.86	61.71	307,476	+0.22(+0.35%)
Mar 10, 2011	62.21	62.33	61.30	61.49	477,377	-1.45(-2.30%)
Mar 09, 2011	63.12	63.31	62.74	62.94	268,221	-0.25(-0.40%)
Mar 08, 2011	62.42	63.51	61.97	63.19	5,598,703	+0.82(+1.31%)
Mar 07, 2011	63.60	63.60	61.84	62.38	422,485	-0.95(-1.50%)
Mar 04, 2011	63.61	63.61	62.76	63.33	366,112	-0.07(-0.12%)
Mar 03, 2011	62.88	63.71	62.88	63.40	390,746	+1.17(+1.88%)
Mar 02, 2011	61.97	62.57	61.77	62.23	400,840	+0.19(+0.30%)
Mar 01, 2011	63.44	63.44	61.80	62.04	543,727	-1.14(-1.80%)
Feb 28, 2011	63.43	63.53	62.71	63.18	420,145	+0.19(+0.30%)
Feb 25, 2011	61.97	63.00	61.94	62.99	311,245	+1.35(+2.19%)
Feb 24, 2011	61.43	62.02	60.98	61.64	409,521	+0.24(+0.39%)
Feb 23, 2011	62.60	62.65	60.91	61.40	655,640	-1.06(-1.69%)
Feb 22, 2011	63.52	63.77	62.36	62.46	502,580	-1.67(-2.60%)
Feb 18, 2011	64.27	64.34	63.86	64.13	312,460	+0.04(+0.06%)
Feb 17, 2011	63.60	64.22	63.51	64.09	362,985	+0.45(+0.71%)
Feb 16, 2011	63.32	63.73	63.28	63.64	361,757	+0.54(+0.85%)
Feb 15, 2011	63.31	63.38	62.99	63.10	451,108	-0.38(-0.60%)
Feb 14, 2011	63.17	63.48	63.15	63.48	394,561	+0.36(+0.56%)
Feb 11, 2011	62.28	63.15	62.21	63.12	219,342	+0.68(+1.09%)
Feb 10, 2011	61.78	62.50	61.70	62.45	466,345	+0.30(+0.49%)
Feb 09, 2011	62.22	62.44	61.88	62.14	566,296	-0.25(-0.40%)
Feb 08, 2011	62.01	62.39	61.79	62.39	859,561	+0.42(+0.67%)
Feb 07, 2011	61.41	62.29	61.41	61.97	665,120	+0.62(+1.01%)
Feb 04, 2011	61.11	61.43	60.90	61.35	1,030,115	+0.22(+0.36%)
Feb 03, 2011	60.88	61.21	60.25	61.13	946,568	+0.35(+0.58%)
Feb 02, 2011	60.94	61.31	60.78	60.78	5,889,784	-0.29(-0.47%)
Feb 01, 2011	60.35	61.29	60.30	61.07	1,643,767	+1.20(+2.00%)
Jan 31, 2011	59.78	60.29	59.42	59.87	700,690	+0.45(+0.76%)
Jan 28, 2011	60.85	60.95	59.40	59.42	598,642	-1.41(-2.31%)
Jan 27, 2011	60.56	60.99	60.41	60.83	354,983	+0.27(+0.45%)
Jan 26, 2011	59.81	60.71	59.63	60.56	487,072	+0.87(+1.45%)
Jan 25, 2011	59.34	59.69	59.05	59.69	310,315	+0.04(+0.07%)
Jan 24, 2011	59.26	59.81	59.11	59.65	391,352	+0.44(+0.75%)
Jan 21, 2011	60.02	60.02	59.17	59.21	341,276	-0.27(-0.45%)
Jan 20, 2011	59.82	59.99	59.20	59.47	378,797	-0.64(-1.07%)
Jan 19, 2011	61.48	61.52	59.96	60.12	561,251	-1.36(-2.21%)
Jan 18, 2011	61.13	61.49	60.88	61.48	495,715	+0.25(+0.41%)
Jan 14, 2011	60.82	61.33	60.68	61.22	394,584	+0.38(+0.62%)
Jan 13, 2011	60.89	61.10	60.62	60.84	323,336	-0.05(-0.09%)
Jan 12, 2011	60.94	60.98	60.60	60.90	545,791	+0.47(+0.78%)
Jan 11, 2011	60.49	60.63	60.13	60.43	452,271	+0.27(+0.45%)
Jan 10, 2011	59.58	60.32	59.17	60.16	479,712	+0.35(+0.59%)
Jan 07, 2011	60.30	60.47	59.14	59.81	621,120	-0.30(-0.50%)
Jan 06, 2011	60.33	60.48	59.94	60.11	501,059	-0.13(-0.22%)
Jan 05, 2011	59.57	60.29	59.43	60.24	524,691	+0.58(+0.97%)
Jan 04, 2011	60.62	60.62	59.04	59.66	727,260	-0.73(-1.21%)
Jan 03, 2011	60.07	60.70	59.94	60.39	770,220	+0.93(+1.57%)
Dec 31, 2010	59.76	59.86	59.40	59.45	351,053	-0.36(-0.60%)
Dec 30, 2010	59.84	60.09	59.81	59.81	345,276	-0.05(-0.08%)
Dec 29, 2010	59.82	59.92	59.72	59.86	269,189	+0.18(+0.30%)
Dec 28, 2010	59.99	59.99	59.52	59.68	292,980	-0.16(-0.27%)
Dec 27, 2010	59.54	59.91	59.34	59.85	301,765	+0.17(+0.28%)
Dec 23, 2010	59.84	59.98	59.62	59.68	403,494	-0.11(-0.18%)
Dec 22, 2010	59.86	60.00	59.69	59.78	358,699	+0.07(+0.12%)
Dec 21, 2010	59.33	59.76	59.28	59.71	427,472	+0.63(+1.06%)
Dec 20, 2010	59.12	59.34	58.79	59.08	431,922	+0.19(+0.32%)
Dec 17, 2010	58.77	59.01	58.46	58.89	406,820	+0.18(+0.30%)
Dec 16, 2010	58.32	58.80	58.07	58.71	764,997	+0.51(+0.88%)
Dec 15, 2010	58.41	58.94	58.14	58.20	348,817	-0.26(-0.44%)
Dec 14, 2010	58.70	58.80	58.37	58.46	295,467	-0.03(-0.06%)
Dec 13, 2010	58.98	59.07	58.50	58.50	429,492	-0.26(-0.44%)
Dec 10, 2010	58.28	58.88	58.12	58.75	675,864	+0.69(+1.18%)
Dec 09, 2010	58.28	58.28	57.85	58.07	874,616	+0.19(+0.32%)
Dec 08, 2010	57.99	58.22	57.75	57.88	391,541	-0.02(-0.03%)
Dec 07, 2010	58.37	58.46	57.82	57.90	624,797	+0.58(+1.02%)
Dec 06, 2010	57.32	57.78	57.25	57.31	588,906	-0.04(-0.07%)
Dec 03, 2010	56.78	57.51	56.69	57.35	738,744	+0.38(+0.67%)
Dec 02, 2010	56.39	57.03	56.33	56.97	784,158	+0.65(+1.15%)
Dec 01, 2010	56.20	56.44	56.09	56.33	930,741	+1.19(+2.16%)
Nov 30, 2010	54.95	55.48	54.76	55.14	425,362	-0.42(-0.76%)
Nov 29, 2010	55.31	55.65	54.69	55.56	341,868	-0.02(-0.03%)
Nov 26, 2010	55.52	55.86	55.50	55.57	145,437	-0.35(-0.62%)
Nov 24, 2010	55.24	55.92	55.92	55.92	347,625	+1.17(+2.14%)
Nov 23, 2010	54.65	54.85	54.36	54.75	326,721	-0.53(-0.95%)
Nov 22, 2010	54.78	55.36	54.53	55.27	356,053	+0.32(+0.57%)
Nov 19, 2010	54.63	55.06	54.35	54.96	286,151	+0.18(+0.33%)
Nov 18, 2010	54.49	55.03	53.90	54.78	525,895	+0.88(+1.63%)
Nov 17, 2010	53.85	54.00	53.54	53.90	356,648	+0.21(+0.39%)
Nov 16, 2010	54.35	54.40	53.33	53.69	525,313	-1.01(-1.85%)
Nov 15, 2010	54.93	55.25	54.65	54.70	445,091	+0.04(+0.07%)
Nov 12, 2010	55.05	55.44	54.55	54.66	304,132	-0.89(-1.60%)
Nov 11, 2010	55.19	55.75	54.99	55.55	270,658	-0.18(-0.33%)
Nov 10, 2010	55.33	55.73	54.74	55.73	425,886	+0.51(+0.92%)
Nov 09, 2010	56.08	56.16	54.96	55.22	330,893	-0.70(-1.24%)
Nov 08, 2010	55.78	56.01	55.49	55.91	325,507	+0.01(+0.01%)
Nov 05, 2010	55.64	56.07	55.50	55.91	373,585	+0.34(+0.61%)
Nov 04, 2010	55.23	55.57	55.04	55.57	487,128	+1.24(+2.28%)
Nov 03, 2010	54.21	54.34	53.55	54.33	432,868	+0.22(+0.40%)
Nov 02, 2010	53.94	54.16	53.49	54.11	587,002	+0.88(+1.66%)
Nov 01, 2010	53.78	54.12	52.87	53.23	700,040	-0.21(-0.39%)
Oct 29, 2010	53.12	53.71	53.12	53.44	473,799	+0.13(+0.24%)
Oct 28, 2010	54.00	54.00	53.08	53.31	469,922	-0.23(-0.44%)
Oct 27, 2010	53.36	53.64	52.89	53.54	700,216	-0.27(-0.50%)
Oct 25, 2010	53.81	54.31	53.71	53.81	737,236	+0.41(+0.77%)
Oct 22, 2010	53.27	53.49	53.07	53.40	495,006	+0.32(+0.61%)
Oct 21, 2010	53.54	53.83	52.47	53.07	1,481,095	-0.15(-0.27%)
Oct 20, 2010	52.96	53.49	52.76	53.22	1,399,270	+0.57(+1.08%)
Oct 19, 2010	52.94	53.52	52.28	52.65	1,392,950	-1.07(-2.00%)
Oct 18, 2010	53.40	53.72	53.26	53.72	1,887,366	+0.45(+0.85%)
Oct 15, 2010	53.83	53.89	52.95	53.27	1,750,736	-0.13(-0.24%)
Oct 14, 2010	53.54	53.70	52.96	53.40	379,436	-0.09(-0.16%)
Oct 13, 2010	53.11	53.87	52.93	53.48	397,226	+0.66(+1.25%)
Oct 12, 2010	52.43	52.96	51.93	52.82	645,291	+0.21(+0.40%)
Oct 11, 2010	52.48	52.94	52.46	52.61	267,902	+0.06(+0.12%)
Oct 08, 2010	52.55	52.76	51.75	52.55	271,621	+0.66(+1.26%)
Oct 07, 2010	52.38	52.38	51.54	51.89	478,897	-0.11(-0.22%)
Oct 06, 2010	52.22	52.38	51.75	52.00	259,190	-0.19(-0.36%)
Oct 05, 2010	51.48	52.34	51.22	52.19	332,504	+1.24(+2.43%)
Oct 04, 2010	51.49	51.74	50.59	50.95	292,008	-0.63(-1.22%)
Oct 01, 2010	51.58	51.89	51.20	51.58	628,812	+0.24(+0.47%)
Sep 30, 2010	51.83	52.08	50.96	51.34	447,348	-0.08(-0.16%)
Sep 29, 2010	51.17	51.62	51.06	51.42	617,214	+0.11(+0.21%)
Sep 28, 2010	50.97	51.39	50.06	51.32	578,232	+0.47(+0.92%)
Sep 27, 2010	51.02	51.08	50.65	50.85	568,293	-0.04(-0.08%)
Sep 24, 2010	50.16	50.96	50.11	50.89	479,638	+1.42(+2.88%)
Sep 23, 2010	49.60	50.34	49.36	49.46	276,350	-0.54(-1.08%)
Sep 22, 2010	50.41	50.77	49.69	50.01	498,791	-0.60(-1.19%)
Sep 21, 2010	50.90	51.11	50.52	50.61	895,477	-0.25(-0.49%)
Sep 20, 2010	49.90	50.96	49.59	50.86	354,986	+1.15(+2.32%)
Sep 17, 2010	49.70	49.89	49.11	49.70	512,634	-0.08(-0.15%)
Sep 15, 2010	49.38	49.87	49.07	49.78	322,635	+0.23(+0.46%)
Sep 14, 2010	49.56	49.93	49.27	49.55	418,475	-0.09(-0.18%)
Sep 13, 2010	49.12	49.76	49.07	49.64	440,185	+1.04(+2.15%)
Sep 10, 2010	48.62	48.83	48.34	48.60	707,420	+0.18(+0.37%)
Sep 09, 2010	49.03	49.16	48.11	48.42	283,234	+0.06(+0.13%)
Sep 08, 2010	48.16	48.70	48.16	48.35	361,217	+0.29(+0.61%)
Sep 07, 2010	48.73	48.80	47.97	48.06	691,893	-0.85(-1.75%)
Sep 03, 2010	48.77	49.11	48.45	48.92	462,496	+0.78(+1.62%)
Sep 02, 2010	47.54	48.23	47.44	48.14	377,435	+0.61(+1.28%)
Sep 01, 2010	46.53	47.53	46.44	47.53	679,235	+1.69(+3.69%)
Aug 31, 2010	45.74	46.28	45.44	45.84	732,710	-0.12(-0.26%)
Aug 30, 2010	46.69	46.86	45.95	45.96	616,792	-0.91(-1.93%)
Aug 27, 2010	45.62	46.91	45.28	46.87	430,395	+1.15(+2.51%)
Aug 26, 2010	46.11	46.59	45.58	45.72	518,235	-0.32(-0.69%)
Aug 25, 2010	45.12	46.15	44.90	46.04	451,872	+0.54(+1.18%)
Aug 24, 2010	45.27	45.95	44.86	45.50	1,119,642	-0.54(-1.18%)
Aug 23, 2010	46.94	47.13	46.02	46.04	987,463	-0.57(-1.23%)
Aug 20, 2010	46.46	46.64	45.93	46.62	444,552	-0.02(-0.03%)
Aug 19, 2010	47.63	47.72	46.49	46.63	509,870	-1.16(-2.42%)
Aug 18, 2010	47.61	48.17	47.14	47.79	519,046	+0.18(+0.37%)
Aug 17, 2010	47.38	48.00	47.11	47.61	247,164	+0.78(+1.68%)
Aug 16, 2010	46.19	47.05	46.04	46.83	289,985	+0.31(+0.66%)
Aug 13, 2010	46.52	46.97	46.49	46.52	661,088	-0.49(-1.05%)
Aug 12, 2010	46.40	47.22	46.23	47.01	524,955	-0.26(-0.55%)
Aug 11, 2010	48.02	48.10	47.14	47.27	339,362	-1.80(-3.68%)
Aug 10, 2010	49.37	49.57	48.69	49.08	289,370	-0.81(-1.62%)
Aug 09, 2010	49.69	50.05	49.45	49.88	289,814	+0.50(+1.02%)
Aug 06, 2010	49.38	49.53	48.54	49.38	342,350	-0.21(-0.43%)
Aug 05, 2010	49.65	49.98	49.49	49.60	269,250	-0.45(-0.90%)
Aug 04, 2010	49.73	50.14	49.62	50.05	312,965	+0.45(+0.91%)
Aug 03, 2010	49.91	50.14	49.22	49.59	1,062,011	-0.45(-0.89%)
Aug 02, 2010	49.96	50.18	49.62	50.04	636,094	+0.94(+1.91%)
Jul 30, 2010	49.10	49.42	48.21	49.10	691,443	+0.02(+0.05%)
Jul 29, 2010	49.71	49.79	48.34	49.08	293,277	-0.14(-0.28%)
Jul 28, 2010	49.93	50.09	48.98	49.21	367,997	-0.77(-1.54%)
Jul 27, 2010	50.74	50.77	49.82	49.98	917,012	-0.28(-0.55%)
Jul 26, 2010	49.33	50.30	49.20	50.26	602,077	+1.04(+2.12%)
Jul 23, 2010	47.85	49.28	47.85	49.21	633,181	+1.04(+2.16%)
Jul 22, 2010	47.34	48.33	47.32	48.17	435,266	+1.53(+3.29%)
Jul 21, 2010	47.72	47.79	46.49	46.64	458,220	-0.74(-1.55%)
Jul 20, 2010	45.99	47.43	45.79	47.38	379,408	+0.79(+1.70%)
Jul 19, 2010	46.49	46.71	45.79	46.58	281,352	+0.14(+0.30%)
Jul 16, 2010	46.45	47.71	46.28	46.45	757,909	-1.59(-3.32%)
Jul 15, 2010	48.36	48.46	47.42	48.04	533,347	-0.31(-0.64%)
Jul 14, 2010	48.34	48.61	47.97	48.35	393,230	-0.08(-0.17%)
Jul 13, 2010	47.75	48.63	47.56	48.43	446,228	+1.38(+2.92%)
Jul 12, 2010	47.36	47.65	46.63	47.05	323,824	-0.45(-0.95%)
Jul 09, 2010	47.51	47.51	46.66	47.51	236,100	+0.68(+1.45%)
Jul 08, 2010	46.74	46.94	46.19	46.83	336,556	+0.66(+1.42%)
Jul 07, 2010	44.67	46.20	44.67	46.17	646,824	+1.59(+3.56%)
Jul 06, 2010	45.74	46.20	44.28	44.58	1,166,180	-0.49(-1.10%)
Jul 02, 2010	45.08	45.84	44.80	45.08	2,103,749	-0.49(-1.07%)
Jul 01, 2010	45.79	45.94	44.37	45.56	10,698,058	-0.24(-0.53%)
Jun 30, 2010	46.19	46.94	45.68	45.81	934,715	-0.53(-1.14%)
Jun 29, 2010	47.35	47.38	46.05	46.33	450,675	-2.04(-4.22%)
Jun 25, 2010	48.37	48.56	47.38	48.37	508,068	+0.72(+1.51%)
Jun 24, 2010	48.07	48.40	47.56	47.65	270,541	-0.83(-1.70%)
Jun 23, 2010	48.56	48.92	47.88	48.48	369,769	-0.15(-0.32%)
Jun 22, 2010	49.88	50.26	48.57	48.63	341,017	-1.01(-2.04%)
Jun 21, 2010	50.83	50.93	49.37	49.64	495,340	-0.48(-0.96%)
Jun 18, 2010	50.12	50.44	49.84	50.12	214,512	+0.04(+0.09%)
Jun 17, 2010	50.32	50.46	49.52	50.08	258,549	-0.02(-0.05%)
Jun 16, 2010	49.89	50.56	49.78	50.10	821,728	-0.17(-0.34%)
Jun 15, 2010	49.50	50.40	49.32	50.27	318,351	+1.21(+2.47%)
Jun 14, 2010	49.33	49.94	48.95	49.06	417,636	+0.30(+0.61%)
Jun 11, 2010	47.60	48.79	47.53	48.76	299,929	+0.61(+1.26%)
Jun 10, 2010	47.38	48.15	47.23	48.15	367,775	+1.60(+3.43%)
Jun 09, 2010	46.87	47.67	46.30	46.55	607,216	+0.09(+0.19%)
Jun 08, 2010	46.55	46.92	45.56	46.47	690,354	-0.02(-0.04%)
Jun 07, 2010	47.87	48.01	46.45	46.49	301,523	-1.12(-2.36%)
Jun 04, 2010	47.61	49.17	47.49	47.61	393,513	-2.40(-4.81%)
Jun 03, 2010	49.54	50.13	49.32	50.01	338,685	+0.57(+1.15%)
Jun 02, 2010	48.37	49.45	48.00	49.45	373,980	+1.34(+2.78%)