Largecap Core Alphadex Fund FT (NY: FEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	22.24	22.31	21.92	22.15	115,277	-0.13(-0.57%)
May 30, 2012	22.48	22.48	22.23	22.27	73,483	-0.37(-1.62%)
May 29, 2012	22.51	22.68	22.49	22.64	141,969	+0.29(+1.29%)
May 25, 2012	22.31	22.43	22.29	22.35	119,264	+0.06(+0.29%)
May 24, 2012	22.35	22.39	22.11	22.29	235,190	-0.02(-0.07%)
May 23, 2012	22.04	22.31	21.86	22.31	186,396	+0.10(+0.43%)
May 22, 2012	22.26	22.43	22.11	22.21	130,734	+0.02(+0.11%)
May 21, 2012	21.80	22.22	21.77	22.19	286,273	+0.46(+2.10%)
May 18, 2012	22.01	22.05	21.69	21.73	90,672	-0.21(-0.95%)
May 17, 2012	22.40	22.40	21.94	21.94	151,062	-0.46(-2.03%)
May 16, 2012	22.63	22.73	22.37	22.39	58,897	-0.14(-0.64%)
May 15, 2012	22.74	22.80	22.50	22.54	391,638	-0.19(-0.84%)
May 14, 2012	22.78	22.91	22.68	22.73	109,401	-0.30(-1.28%)
May 11, 2012	22.93	23.22	22.93	23.03	162,369	-0.04(-0.17%)
May 10, 2012	23.25	23.25	23.04	23.07	202,792	-0.06(-0.24%)
May 09, 2012	22.91	23.19	22.75	23.12	210,965	-0.06(-0.24%)
May 08, 2012	23.15	23.19	22.81	23.18	171,946	-0.13(-0.55%)
May 07, 2012	23.27	23.38	23.21	23.31	116,708	-0.05(-0.21%)
May 04, 2012	23.61	23.61	23.30	23.35	198,541	-0.36(-1.52%)
May 03, 2012	24.07	24.07	23.68	23.71	51,322	-0.30(-1.23%)
May 02, 2012	23.96	24.04	23.85	24.01	62,365	-0.06(-0.27%)
May 01, 2012	23.97	24.24	23.94	24.07	125,055	+0.14(+0.57%)
Apr 30, 2012	24.00	24.00	23.87	23.94	292,642	-0.10(-0.40%)
Apr 27, 2012	24.04	24.08	23.86	24.03	85,045	+0.05(+0.20%)
Apr 26, 2012	23.75	24.02	23.75	23.98	127,208	+0.18(+0.77%)
Apr 25, 2012	23.70	23.80	23.63	23.80	45,089	+0.34(+1.46%)
Apr 24, 2012	23.50	23.53	23.36	23.46	73,950	+0.02(+0.06%)
Apr 23, 2012	23.38	23.46	23.25	23.44	85,380	-0.21(-0.91%)
Apr 20, 2012	23.71	23.79	23.65	23.66	51,753	+0.02(+0.07%)
Apr 19, 2012	23.74	23.89	23.53	23.64	87,279	-0.10(-0.40%)
Apr 18, 2012	23.76	23.81	23.69	23.74	240,767	-0.08(-0.34%)
Apr 17, 2012	23.65	23.88	23.61	23.82	75,227	+0.34(+1.43%)
Apr 16, 2012	23.65	23.66	23.39	23.48	89,094	-0.04(-0.17%)
Apr 13, 2012	23.66	23.66	23.52	23.52	39,607	-0.26(-1.11%)
Apr 12, 2012	23.42	23.80	23.42	23.78	74,746	+0.42(+1.81%)
Apr 11, 2012	23.43	23.48	23.35	23.36	80,614	+0.22(+0.93%)
Apr 10, 2012	23.60	23.65	23.14	23.15	210,173	-0.47(-2.00%)
Apr 09, 2012	23.60	23.69	23.53	23.62	53,580	-0.31(-1.28%)
Apr 05, 2012	23.92	24.05	23.87	23.92	46,064	-0.09(-0.36%)
Apr 04, 2012	24.06	24.09	23.92	24.01	123,900	-0.23(-0.96%)
Apr 03, 2012	24.32	24.37	24.10	24.24	99,596	-0.15(-0.62%)
Apr 02, 2012	24.18	24.47	24.14	24.39	100,146	+0.21(+0.86%)
Mar 30, 2012	24.22	24.27	24.06	24.18	119,857	+0.04(+0.17%)
Mar 29, 2012	24.02	24.14	23.89	24.14	48,462	-0.01(-0.03%)
Mar 28, 2012	24.30	24.31	24.02	24.15	60,525	-0.23(-0.95%)
Mar 27, 2012	24.50	24.50	24.37	24.38	72,241	-0.09(-0.36%)
Mar 26, 2012	24.31	24.47	24.31	24.47	67,732	+0.32(+1.32%)
Mar 23, 2012	24.04	24.16	23.91	24.15	65,658	+0.10(+0.40%)
Mar 22, 2012	24.06	24.10	23.95	24.06	254,949	-0.22(-0.92%)
Mar 21, 2012	24.33	24.35	24.22	24.28	40,682	-0.04(-0.16%)
Mar 20, 2012	24.31	24.34	24.24	24.32	51,182	-0.13(-0.52%)
Mar 19, 2012	24.38	24.53	24.34	24.45	47,874	+0.06(+0.26%)
Mar 16, 2012	24.34	24.41	24.32	24.38	66,863	+0.03(+0.13%)
Mar 15, 2012	24.16	24.35	24.10	24.35	50,118	+0.22(+0.89%)
Mar 14, 2012	24.26	24.28	24.10	24.14	61,217	-0.10(-0.40%)
Mar 13, 2012	23.98	24.24	23.93	24.23	173,149	+0.40(+1.68%)
Mar 12, 2012	23.91	23.91	23.77	23.83	52,376	-0.07(-0.30%)
Mar 09, 2012	23.82	23.96	23.80	23.90	68,063	+0.14(+0.57%)
Mar 08, 2012	23.62	23.81	23.57	23.77	62,455	+0.26(+1.12%)
Mar 07, 2012	23.38	23.52	23.32	23.50	482,564	+0.23(+1.00%)
Mar 06, 2012	23.40	23.40	23.21	23.27	76,931	-0.45(-1.89%)
Mar 05, 2012	23.83	23.83	23.61	23.72	109,751	-0.14(-0.57%)
Mar 02, 2012	23.96	23.99	23.79	23.86	69,479	-0.12(-0.50%)
Mar 01, 2012	23.87	24.05	23.86	23.98	373,523	+0.14(+0.61%)
Feb 29, 2012	23.98	24.05	23.76	23.83	342,940	-0.12(-0.51%)
Feb 28, 2012	23.93	24.03	23.88	23.95	55,876	+0.03(+0.13%)
Feb 27, 2012	23.75	24.00	23.70	23.92	56,711	+0.01(+0.03%)
Feb 24, 2012	23.90	23.98	23.86	23.91	84,056	+0.03(+0.13%)
Feb 23, 2012	23.73	23.90	23.64	23.88	45,632	+0.16(+0.67%)
Feb 22, 2012	23.81	23.83	23.69	23.72	57,746	-0.10(-0.44%)
Feb 21, 2012	23.98	23.98	23.77	23.82	55,328	-0.06(-0.23%)
Feb 17, 2012	23.88	23.91	23.78	23.88	74,098	+0.10(+0.44%)
Feb 16, 2012	23.48	23.81	23.48	23.78	100,958	+0.28(+1.19%)
Feb 15, 2012	23.63	23.67	23.43	23.50	116,242	-0.08(-0.34%)
Feb 14, 2012	23.53	23.60	23.42	23.58	43,160	-0.01(-0.03%)
Feb 13, 2012	23.62	23.62	23.45	23.58	53,408	+0.16(+0.68%)
Feb 10, 2012	23.41	23.45	23.29	23.43	132,955	-0.21(-0.88%)
Feb 09, 2012	23.66	23.66	23.44	23.63	107,663	+0.05(+0.20%)
Feb 08, 2012	23.54	23.61	23.43	23.58	46,307	+0.08(+0.34%)
Feb 07, 2012	23.43	23.53	23.28	23.50	79,279	+0.06(+0.27%)
Feb 06, 2012	23.39	23.44	23.31	23.44	85,001	-0.02(-0.10%)
Feb 03, 2012	23.28	23.46	23.27	23.46	55,112	+0.40(+1.73%)
Feb 02, 2012	23.07	23.11	22.99	23.07	240,763	+0.10(+0.42%)
Feb 01, 2012	22.94	23.11	22.90	22.97	440,693	+0.24(+1.05%)
Jan 31, 2012	22.81	22.89	22.60	22.73	119,201	+0.00(+0.00%)
Jan 30, 2012	22.68	22.75	22.51	22.73	57,512	-0.14(-0.59%)
Jan 27, 2012	22.76	22.90	22.74	22.87	70,530	+0.02(+0.11%)
Jan 26, 2012	23.13	23.15	22.75	22.84	58,521	-0.21(-0.90%)
Jan 25, 2012	22.79	23.08	22.65	23.05	135,943	+0.20(+0.87%)
Jan 24, 2012	22.71	22.87	22.69	22.85	141,051	-0.02(-0.10%)
Jan 23, 2012	22.84	23.00	22.73	22.87	137,583	+0.06(+0.28%)
Jan 20, 2012	22.78	22.81	22.73	22.81	77,551	-0.05(-0.21%)
Jan 19, 2012	22.78	22.88	22.75	22.86	50,042	+0.14(+0.60%)
Jan 18, 2012	22.40	22.72	22.34	22.72	210,618	+0.34(+1.54%)
Jan 17, 2012	22.49	22.55	22.32	22.38	37,220	+0.07(+0.32%)
Jan 13, 2012	22.33	22.33	22.15	22.31	470,667	-0.16(-0.71%)
Jan 12, 2012	22.45	22.47	22.26	22.47	94,557	+0.09(+0.39%)
Jan 11, 2012	22.32	22.41	22.24	22.38	64,132	+0.03(+0.14%)
Jan 10, 2012	22.32	22.41	22.30	22.35	222,289	+0.24(+1.08%)
Jan 09, 2012	22.11	22.12	21.97	22.11	245,496	+0.06(+0.25%)
Jan 06, 2012	22.14	22.14	21.98	22.05	76,297	-0.02(-0.07%)
Jan 05, 2012	21.92	22.12	21.78	22.07	49,692	+0.02(+0.11%)
Jan 04, 2012	21.97	22.07	21.86	22.04	132,062	+0.34(+1.55%)
Dec 30, 2011	21.81	21.85	21.71	21.71	176,084	-0.09(-0.40%)
Dec 29, 2011	21.69	21.83	21.67	21.80	101,739	+0.19(+0.89%)
Dec 28, 2011	21.95	21.95	21.57	21.60	108,268	-0.31(-1.42%)
Dec 27, 2011	21.88	21.96	21.83	21.91	74,020	+0.02(+0.11%)
Dec 23, 2011	21.75	21.89	21.73	21.89	82,228	+0.36(+1.68%)
Dec 21, 2011	21.44	21.56	21.26	21.53	105,206	+0.09(+0.43%)
Dec 20, 2011	21.13	21.45	21.13	21.44	43,443	+0.70(+3.37%)
Dec 19, 2011	21.13	21.15	20.74	20.74	41,533	-0.35(-1.66%)
Dec 16, 2011	21.09	21.27	20.97	21.09	44,241	+0.08(+0.38%)
Dec 15, 2011	21.11	21.11	20.98	21.01	35,533	+0.11(+0.53%)
Dec 14, 2011	21.03	21.06	20.86	20.90	48,549	-0.25(-1.16%)
Dec 13, 2011	21.55	21.64	21.03	21.14	76,953	-0.29(-1.33%)
Dec 12, 2011	21.48	21.50	21.24	21.43	41,561	-0.37(-1.68%)
Dec 09, 2011	21.51	21.84	21.51	21.79	170,887	+0.39(+1.82%)
Dec 08, 2011	21.77	21.78	21.38	21.40	67,503	-0.52(-2.35%)
Dec 07, 2011	21.78	21.98	21.65	21.92	64,698	+0.03(+0.12%)
Dec 06, 2011	21.86	22.02	21.82	21.89	51,246	-0.00(-0.02%)
Dec 05, 2011	22.00	22.11	21.78	21.90	160,586	+0.23(+1.06%)
Dec 02, 2011	21.90	21.94	21.62	21.67	154,625	-0.01(-0.04%)
Dec 01, 2011	21.63	21.78	21.58	21.67	214,312	-0.04(-0.18%)
Nov 30, 2011	21.43	21.71	21.40	21.71	50,588	+0.89(+4.27%)
Nov 29, 2011	20.74	20.93	20.74	20.82	58,429	+0.08(+0.38%)
Nov 28, 2011	20.76	20.86	20.60	20.75	293,834	+0.57(+2.83%)
Nov 25, 2011	20.17	20.38	20.11	20.17	18,559	-0.02(-0.12%)
Nov 23, 2011	20.48	20.52	20.19	20.20	101,921	-0.48(-2.34%)
Nov 22, 2011	20.75	20.82	20.55	20.68	34,258	-0.15(-0.72%)
Nov 21, 2011	20.86	20.91	20.59	20.83	112,000	-0.33(-1.57%)
Nov 18, 2011	21.32	21.32	21.13	21.17	41,787	-0.04(-0.19%)
Nov 17, 2011	21.56	21.63	21.09	21.21	341,390	-0.41(-1.91%)
Nov 16, 2011	21.81	22.05	21.62	21.62	35,568	-0.43(-1.94%)
Nov 15, 2011	21.84	22.15	21.77	22.05	34,085	+0.11(+0.51%)
Nov 14, 2011	22.13	22.13	21.84	21.94	18,618	-0.25(-1.11%)
Nov 11, 2011	21.95	22.23	21.95	22.18	45,545	+0.48(+2.19%)
Nov 10, 2011	21.81	21.81	21.49	21.71	47,648	+0.18(+0.85%)
Nov 09, 2011	21.83	21.93	21.48	21.52	124,131	-0.85(-3.80%)
Nov 08, 2011	22.25	22.38	22.02	22.37	102,294	+0.26(+1.18%)
Nov 07, 2011	22.05	22.11	21.74	22.11	167,585	+0.09(+0.40%)
Nov 04, 2011	21.90	22.03	21.67	22.02	73,755	-0.07(-0.32%)
Nov 03, 2011	21.85	22.12	21.56	22.09	81,173	+0.41(+1.90%)
Nov 02, 2011	21.67	21.76	21.49	21.68	101,982	+0.36(+1.67%)
Nov 01, 2011	21.03	21.55	21.03	21.32	251,066	-0.61(-2.79%)
Oct 31, 2011	22.23	22.25	21.91	21.94	116,903	-0.59(-2.61%)
Oct 28, 2011	22.37	22.54	22.37	22.52	61,518	+0.02(+0.11%)
Oct 27, 2011	22.37	22.64	22.12	22.50	176,648	+0.87(+4.00%)
Oct 26, 2011	21.69	21.75	21.28	21.63	83,852	+0.22(+1.03%)
Oct 25, 2011	21.82	21.82	21.39	21.41	118,890	-0.51(-2.31%)
Oct 24, 2011	21.59	21.94	21.59	21.92	183,497	+0.35(+1.62%)
Oct 21, 2011	21.39	21.57	21.32	21.57	81,153	+0.47(+2.21%)
Oct 20, 2011	20.99	21.13	20.71	21.10	50,706	+0.15(+0.72%)
Oct 19, 2011	21.34	21.35	20.94	20.95	19,713	-0.29(-1.38%)
Oct 18, 2011	20.74	21.35	20.58	21.25	49,669	+0.48(+2.29%)
Oct 17, 2011	21.17	21.17	20.75	20.77	72,827	-0.46(-2.17%)
Oct 14, 2011	21.11	21.23	20.97	21.23	33,749	+0.37(+1.77%)
Oct 13, 2011	20.82	20.94	20.60	20.86	40,650	-0.06(-0.28%)
Oct 12, 2011	20.91	21.14	20.84	20.92	95,077	+0.22(+1.07%)
Oct 11, 2011	20.59	20.73	20.54	20.70	37,431	+0.05(+0.23%)
Oct 10, 2011	20.43	20.66	20.41	20.65	46,532	+0.65(+3.25%)
Oct 07, 2011	20.25	20.27	19.89	20.00	160,220	-0.17(-0.87%)
Oct 06, 2011	19.72	20.17	19.66	20.17	146,256	+0.45(+2.29%)
Oct 05, 2011	19.41	19.75	19.19	19.72	362,571	+0.39(+2.01%)
Oct 04, 2011	18.56	19.34	18.40	19.33	317,991	+0.54(+2.87%)
Oct 03, 2011	19.27	19.47	18.79	18.79	135,924	-0.67(-3.43%)
Sep 30, 2011	19.71	19.84	19.46	19.46	66,499	-0.54(-2.70%)
Sep 29, 2011	20.27	20.29	19.66	20.00	32,825	+0.11(+0.56%)
Sep 28, 2011	20.45	20.52	19.89	19.89	69,641	-0.51(-2.49%)
Sep 27, 2011	20.59	20.76	20.31	20.40	144,817	+0.21(+1.02%)
Sep 26, 2011	19.96	20.19	19.59	20.19	103,221	+0.48(+2.42%)
Sep 23, 2011	19.48	19.81	19.46	19.71	159,077	+0.15(+0.77%)
Sep 22, 2011	19.59	19.81	19.29	19.56	226,592	-0.66(-3.26%)
Sep 21, 2011	20.90	20.92	20.22	20.22	53,083	-0.67(-3.23%)
Sep 20, 2011	21.09	21.28	20.90	20.90	66,564	-0.09(-0.43%)
Sep 19, 2011	20.79	21.08	20.74	20.99	79,579	-0.19(-0.88%)
Sep 16, 2011	21.17	21.28	21.04	21.17	88,442	+0.07(+0.34%)
Sep 15, 2011	20.95	21.12	20.81	21.10	54,630	+0.33(+1.61%)
Sep 14, 2011	20.53	21.02	20.26	20.77	40,915	+0.28(+1.36%)
Sep 13, 2011	20.29	20.51	20.16	20.49	797,107	+0.31(+1.53%)
Sep 12, 2011	19.78	20.20	19.74	20.18	131,711	+0.10(+0.51%)
Sep 09, 2011	20.35	20.41	19.96	20.08	103,712	-0.53(-2.58%)
Sep 08, 2011	20.76	20.91	20.53	20.61	77,664	-0.24(-1.14%)
Sep 07, 2011	20.56	20.85	20.48	20.85	55,168	+0.64(+3.18%)
Sep 06, 2011	19.79	20.23	19.68	20.21	155,919	-0.16(-0.78%)
Sep 02, 2011	20.44	20.59	20.28	20.36	432,824	-0.56(-2.66%)
Sep 01, 2011	21.20	21.24	20.92	20.92	117,098	-0.27(-1.27%)
Aug 31, 2011	21.19	21.43	21.06	21.19	434,218	+0.10(+0.49%)
Aug 30, 2011	20.94	21.21	20.81	21.09	102,108	+0.08(+0.38%)
Aug 29, 2011	20.65	21.01	20.63	21.01	103,390	+0.67(+3.32%)
Aug 26, 2011	19.84	20.39	19.56	20.33	272,067	+0.37(+1.87%)
Aug 25, 2011	20.44	20.44	19.90	19.96	80,105	-0.39(-1.91%)
Aug 24, 2011	19.98	20.35	19.94	20.35	145,108	+0.29(+1.46%)
Aug 23, 2011	19.43	20.05	19.32	20.05	83,053	+0.73(+3.78%)
Aug 22, 2011	19.75	19.75	19.26	19.32	130,102	+0.03(+0.16%)
Aug 19, 2011	19.31	19.86	19.26	19.29	444,755	-0.33(-1.66%)
Aug 18, 2011	19.99	19.99	19.44	19.62	193,805	-0.98(-4.78%)
Aug 17, 2011	20.71	20.91	20.47	20.60	117,347	-0.05(-0.23%)
Aug 16, 2011	20.68	20.85	20.44	20.65	230,010	-0.22(-1.06%)
Aug 15, 2011	20.55	20.88	20.55	20.87	158,936	+0.47(+2.29%)
Aug 12, 2011	20.43	20.58	20.24	20.40	186,095	+0.12(+0.59%)
Aug 11, 2011	19.47	20.52	19.46	20.28	222,270	+0.96(+4.99%)
Aug 10, 2011	19.65	20.00	19.31	19.32	290,263	-0.81(-4.04%)
Aug 09, 2011	20.52	20.13	18.87	20.13	284,622	+0.98(+5.11%)
Aug 08, 2011	20.05	20.30	19.12	19.15	480,933	-1.50(-7.28%)
Aug 05, 2011	21.02	21.02	20.07	20.66	542,231	+0.00(+0.00%)
Aug 04, 2011	21.48	21.49	20.64	20.66	490,501	-1.12(-5.14%)
Aug 03, 2011	21.70	21.80	21.28	21.78	443,892	+0.10(+0.48%)
Aug 02, 2011	22.18	22.30	21.67	21.67	373,774	-0.71(-3.16%)
Aug 01, 2011	22.77	22.79	22.18	22.38	374,060	-0.14(-0.63%)
Jul 29, 2011	22.38	22.72	22.25	22.52	261,305	-0.11(-0.49%)
Jul 28, 2011	22.76	22.91	22.62	22.63	105,876	-0.09(-0.38%)
Jul 27, 2011	23.13	23.13	22.70	22.72	110,670	-0.54(-2.32%)
Jul 26, 2011	23.33	23.37	23.20	23.26	150,698	-0.05(-0.20%)
Jul 25, 2011	23.32	23.45	23.28	23.31	415,381	-0.20(-0.84%)
Jul 22, 2011	23.49	23.52	23.46	23.51	97,418	+0.01(+0.03%)
Jul 21, 2011	23.32	23.53	23.26	23.50	272,935	+0.33(+1.40%)
Jul 20, 2011	23.29	23.29	23.13	23.17	115,819	-0.06(-0.27%)
Jul 19, 2011	22.98	23.26	22.98	23.24	34,719	+0.40(+1.74%)
Jul 18, 2011	22.97	22.98	22.71	22.84	34,173	-0.25(-1.07%)
Jul 15, 2011	23.11	23.11	22.93	23.09	64,601	+0.07(+0.31%)
Jul 14, 2011	23.38	23.38	22.97	23.02	220,863	-0.20(-0.85%)
Jul 13, 2011	23.24	23.46	23.19	23.21	97,405	+0.04(+0.17%)
Jul 12, 2011	23.23	23.37	23.17	23.17	44,851	-0.12(-0.51%)
Jul 11, 2011	23.48	23.51	23.24	23.29	67,549	-0.48(-2.04%)
Jul 08, 2011	23.78	23.78	23.57	23.78	258,839	-0.21(-0.86%)
Jul 07, 2011	23.90	24.05	23.88	23.98	242,165	+0.29(+1.21%)
Jul 06, 2011	23.67	23.73	23.56	23.70	172,237	+0.00(+0.00%)
Jul 05, 2011	23.74	23.75	23.63	23.70	60,833	-0.06(-0.23%)
Jul 01, 2011	23.37	23.77	23.31	23.75	235,038	+0.35(+1.49%)
Jun 30, 2011	23.25	23.43	23.24	23.40	203,489	+0.22(+0.96%)
Jun 29, 2011	23.10	23.23	23.02	23.18	90,674	+0.17(+0.76%)
Jun 28, 2011	22.74	23.01	22.74	23.01	86,765	+0.35(+1.54%)
Jun 27, 2011	22.42	22.71	22.42	22.66	44,702	+0.17(+0.78%)
Jun 24, 2011	22.73	22.75	22.44	22.48	88,493	-0.25(-1.12%)
Jun 23, 2011	22.43	22.74	22.36	22.74	219,595	-0.05(-0.21%)
Jun 22, 2011	22.85	22.99	22.77	22.78	182,155	-0.16(-0.69%)
Jun 21, 2011	22.64	22.97	22.64	22.94	121,917	+0.40(+1.79%)
Jun 20, 2011	22.54	22.59	22.51	22.54	57,146	+0.12(+0.54%)
Jun 17, 2011	22.53	22.56	22.39	22.42	108,765	+0.08(+0.34%)
Jun 16, 2011	22.34	22.46	22.13	22.34	608,010	+0.05(+0.21%)
Jun 15, 2011	22.56	22.64	22.26	22.30	102,203	-0.43(-1.88%)
Jun 14, 2011	22.55	22.82	22.55	22.72	298,114	+0.37(+1.66%)
Jun 13, 2011	22.49	22.53	22.26	22.35	121,173	-0.07(-0.32%)
Jun 10, 2011	22.64	22.69	22.37	22.42	252,401	-0.35(-1.53%)
Jun 09, 2011	22.61	22.83	22.56	22.77	224,827	+0.23(+1.02%)
Jun 08, 2011	22.66	22.68	22.49	22.54	250,986	-0.17(-0.73%)
Jun 07, 2011	22.80	22.91	22.71	22.71	129,889	+0.01(+0.03%)
Jun 06, 2011	22.97	22.98	22.70	22.70	85,688	-0.29(-1.27%)