Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.34	44.46	44.34	44.40	76,693	+0.09(+0.20%)
May 30, 2012	44.23	44.34	44.23	44.31	13,464	+0.19(+0.44%)
May 29, 2012	44.14	44.19	44.10	44.12	100,636	+0.01(+0.03%)
May 25, 2012	44.11	44.15	44.09	44.11	17,137	+0.04(+0.10%)
May 24, 2012	44.05	44.08	44.05	44.06	5,454	-0.05(-0.11%)
May 23, 2012	44.10	44.17	44.10	44.11	10,995	+0.07(+0.15%)
May 22, 2012	44.06	44.06	44.01	44.05	12,221	-0.06(-0.14%)
May 21, 2012	44.12	44.13	44.09	44.11	7,596	-0.02(-0.06%)
May 18, 2012	44.09	44.16	44.06	44.13	13,173	-0.04(-0.09%)
May 17, 2012	44.07	44.17	44.07	44.17	21,874	+0.08(+0.17%)
May 16, 2012	44.03	44.10	44.03	44.09	5,545	-0.01(-0.02%)
May 15, 2012	44.09	44.10	44.06	44.10	33,815	+0.02(+0.04%)
May 14, 2012	44.08	44.12	44.08	44.09	6,414	+0.10(+0.24%)
May 11, 2012	44.02	44.02	43.96	43.98	59,480	+0.02(+0.06%)
May 10, 2012	43.92	43.96	43.91	43.96	17,509	-0.01(-0.03%)
May 09, 2012	44.03	44.04	43.95	43.97	22,639	+0.02(+0.04%)
May 08, 2012	43.94	44.00	43.94	43.95	35,302	+0.04(+0.09%)
May 07, 2012	43.91	43.94	43.90	43.91	9,413	+0.02(+0.04%)
May 04, 2012	43.90	43.92	43.88	43.89	4,408	+0.09(+0.20%)
May 03, 2012	43.76	43.82	43.76	43.80	12,970	-0.01(-0.03%)
May 02, 2012	43.83	43.83	43.79	43.82	44,026	+0.04(+0.10%)
May 01, 2012	43.86	43.87	43.75	43.77	101,279	-0.10(-0.22%)
Apr 30, 2012	43.86	43.89	43.86	43.87	43,479	+0.04(+0.10%)
Apr 27, 2012	43.78	43.84	43.78	43.83	124,506	+0.03(+0.08%)
Apr 26, 2012	43.78	43.82	43.78	43.79	5,389	+0.07(+0.17%)
Apr 25, 2012	43.64	43.72	43.61	43.72	15,509	-0.00(-0.00%)
Apr 24, 2012	43.78	43.78	43.72	43.72	55,883	-0.09(-0.20%)
Apr 23, 2012	43.81	43.83	43.78	43.81	37,852	+0.07(+0.16%)
Apr 20, 2012	43.69	43.74	43.67	43.74	40,412	-0.01(-0.02%)
Apr 19, 2012	43.73	43.75	43.72	43.74	13,435	+0.04(+0.10%)
Apr 18, 2012	43.70	43.72	43.68	43.70	27,920	+0.04(+0.09%)
Apr 17, 2012	43.62	43.67	43.62	43.66	23,107	-0.04(-0.10%)
Apr 16, 2012	43.69	43.75	43.68	43.70	38,067	+0.05(+0.11%)
Apr 13, 2012	43.64	43.68	43.64	43.65	43,500	+0.11(+0.26%)
Apr 12, 2012	43.61	43.63	43.53	43.54	10,869	-0.05(-0.11%)
Apr 11, 2012	43.58	43.61	43.56	43.59	94,475	-0.07(-0.16%)
Apr 10, 2012	43.60	43.70	43.58	43.66	9,069	+0.12(+0.28%)
Apr 09, 2012	43.58	43.58	43.53	43.54	13,087	+0.25(+0.59%)
Apr 05, 2012	43.25	43.29	43.21	43.28	21,968	+0.13(+0.29%)
Apr 04, 2012	43.14	43.20	43.12	43.16	26,010	+0.14(+0.33%)
Apr 03, 2012	43.25	43.31	42.99	43.01	50,544	-0.22(-0.50%)
Apr 02, 2012	43.27	43.29	43.20	43.23	33,256	+0.00(+0.00%)
Mar 30, 2012	43.33	43.37	43.19	43.23	26,244	-0.11(-0.25%)
Mar 29, 2012	43.30	43.34	43.26	43.33	70,688	+0.11(+0.26%)
Mar 28, 2012	43.24	43.31	43.22	43.22	36,960	-0.03(-0.07%)
Mar 27, 2012	43.14	43.28	43.14	43.25	36,312	+0.13(+0.30%)
Mar 26, 2012	43.12	43.14	43.02	43.12	41,708	+0.01(+0.02%)
Mar 23, 2012	43.11	43.15	43.07	43.11	19,396	+0.10(+0.23%)
Mar 22, 2012	43.03	43.06	43.02	43.02	15,146	+0.05(+0.11%)
Mar 21, 2012	42.89	42.99	42.89	42.97	29,654	+0.16(+0.36%)
Mar 20, 2012	42.85	42.88	42.77	42.81	40,775	-0.02(-0.06%)
Mar 19, 2012	42.94	42.95	42.79	42.84	64,439	-0.16(-0.38%)
Mar 16, 2012	42.92	43.00	42.89	43.00	53,842	-0.02(-0.04%)
Mar 15, 2012	42.99	43.09	42.99	43.02	128,940	+0.02(+0.06%)
Mar 14, 2012	43.21	43.21	42.97	42.99	247,488	-0.36(-0.84%)
Mar 13, 2012	43.47	43.50	43.34	43.35	47,932	-0.18(-0.42%)
Mar 12, 2012	43.63	43.63	43.54	43.54	17,520	-0.02(-0.05%)
Mar 09, 2012	43.57	43.58	43.50	43.56	24,667	-0.01(-0.03%)
Mar 08, 2012	43.65	43.66	43.57	43.57	15,168	-0.09(-0.20%)
Mar 07, 2012	43.71	43.71	43.65	43.66	36,378	-0.07(-0.17%)
Mar 06, 2012	43.71	43.75	43.69	43.74	109,750	+0.14(+0.32%)
Mar 05, 2012	43.63	43.65	43.59	43.60	45,554	-0.07(-0.16%)
Mar 02, 2012	43.56	43.68	43.56	43.67	15,738	+0.12(+0.27%)
Mar 01, 2012	43.52	43.57	43.48	43.55	122,513	-0.10(-0.22%)
Feb 29, 2012	43.77	43.77	43.62	43.65	46,313	-0.11(-0.26%)
Feb 28, 2012	43.78	43.82	43.76	43.76	11,102	-0.01(-0.02%)
Feb 27, 2012	43.78	43.78	43.75	43.77	15,234	+0.13(+0.29%)
Feb 24, 2012	43.64	43.66	43.63	43.64	19,883	-0.01(-0.02%)
Feb 23, 2012	43.62	43.67	43.58	43.65	19,867	+0.01(+0.02%)
Feb 22, 2012	43.57	43.65	43.56	43.65	36,507	+0.08(+0.19%)
Feb 21, 2012	43.58	43.58	43.49	43.56	34,462	-0.06(-0.15%)
Feb 17, 2012	43.58	43.64	43.56	43.63	42,358	-0.04(-0.10%)
Feb 16, 2012	43.73	43.75	43.64	43.67	714,005	-0.11(-0.24%)
Feb 15, 2012	43.74	43.83	43.74	43.78	10,166	+0.02(+0.06%)
Feb 14, 2012	43.74	43.79	43.69	43.75	46,810	+0.04(+0.10%)
Feb 13, 2012	43.67	43.74	43.65	43.71	18,730	+0.00(+0.01%)
Feb 10, 2012	43.67	43.75	43.67	43.70	12,188	+0.10(+0.23%)
Feb 09, 2012	43.65	43.66	43.56	43.60	19,289	-0.08(-0.19%)
Feb 08, 2012	43.69	43.71	43.65	43.69	16,856	-0.01(-0.03%)
Feb 07, 2012	43.75	43.75	43.67	43.70	13,627	-0.15(-0.34%)
Feb 06, 2012	43.79	43.85	43.75	43.85	16,944	+0.09(+0.22%)
Feb 03, 2012	43.79	43.80	43.73	43.75	34,150	-0.21(-0.48%)
Feb 02, 2012	43.94	43.98	43.92	43.96	29,371	+0.02(+0.05%)
Feb 01, 2012	43.94	43.96	43.91	43.94	37,153	-0.08(-0.19%)
Jan 31, 2012	43.95	44.05	43.93	44.02	17,022	+0.05(+0.12%)
Jan 30, 2012	43.96	44.00	43.95	43.97	14,874	+0.08(+0.18%)
Jan 27, 2012	43.87	43.90	43.83	43.89	5,432	+0.05(+0.13%)
Jan 26, 2012	43.79	43.85	43.78	43.83	28,989	+0.12(+0.28%)
Jan 25, 2012	43.51	43.80	43.50	43.71	10,741	+0.20(+0.46%)
Jan 24, 2012	43.52	43.52	43.45	43.51	12,510	+0.02(+0.05%)
Jan 23, 2012	43.46	43.50	43.43	43.49	24,648	-0.04(-0.10%)
Jan 20, 2012	43.57	43.58	43.51	43.53	17,401	-0.09(-0.21%)
Jan 19, 2012	43.72	43.73	43.59	43.62	14,435	-0.13(-0.29%)
Jan 18, 2012	43.81	43.82	43.73	43.75	14,102	-0.07(-0.15%)
Jan 17, 2012	43.80	43.82	43.78	43.81	21,402	+0.03(+0.07%)
Jan 13, 2012	43.80	43.83	43.76	43.78	26,430	+0.15(+0.35%)
Jan 12, 2012	43.74	43.74	43.46	43.63	348,282	-0.11(-0.26%)
Jan 11, 2012	43.69	43.74	43.68	43.74	24,090	+0.10(+0.24%)
Jan 10, 2012	43.63	43.67	43.61	43.64	21,503	-0.07(-0.15%)
Jan 09, 2012	43.65	43.74	43.63	43.70	116,948	+0.05(+0.11%)
Jan 06, 2012	43.58	43.67	43.58	43.65	88,632	+0.09(+0.20%)
Jan 05, 2012	43.56	43.65	43.53	43.57	11,657	-0.02(-0.05%)
Jan 04, 2012	43.58	43.60	43.51	43.59	35,804	-0.20(-0.47%)
Dec 30, 2011	43.71	45.94	43.69	43.79	106,365	+0.10(+0.24%)
Dec 29, 2011	43.60	43.73	43.58	43.69	175,206	+0.09(+0.20%)
Dec 28, 2011	43.51	43.62	43.49	43.60	37,720	+0.10(+0.23%)
Dec 27, 2011	43.48	43.53	43.47	43.50	22,860	+0.02(+0.04%)
Dec 23, 2011	43.55	43.55	43.44	43.49	19,508	-0.12(-0.26%)
Dec 21, 2011	43.72	43.74	43.60	43.60	25,603	-0.10(-0.23%)
Dec 20, 2011	43.78	43.78	43.69	43.70	11,713	-0.17(-0.38%)
Dec 19, 2011	43.81	43.88	43.79	43.87	13,343	+0.05(+0.10%)
Dec 16, 2011	43.75	43.83	43.75	43.82	15,118	+0.10(+0.24%)
Dec 15, 2011	43.61	43.72	43.61	43.72	99,123	+0.02(+0.04%)
Dec 14, 2011	43.65	43.72	43.65	43.70	26,601	+0.09(+0.20%)
Dec 13, 2011	43.51	43.66	43.49	43.61	6,504	+0.06(+0.13%)
Dec 12, 2011	43.57	43.60	43.53	43.56	12,669	+0.11(+0.26%)
Dec 09, 2011	43.60	43.60	43.44	43.44	51,469	-0.14(-0.32%)
Dec 08, 2011	43.47	43.60	43.47	43.58	37,154	+0.14(+0.32%)
Dec 07, 2011	43.41	43.48	43.39	43.44	52,236	+0.11(+0.25%)
Dec 06, 2011	43.37	43.41	43.30	43.33	150,017	-0.11(-0.24%)
Dec 05, 2011	43.29	43.48	43.29	43.44	55,364	+0.04(+0.09%)
Dec 02, 2011	43.28	43.41	43.24	43.40	69,221	+0.05(+0.11%)
Dec 01, 2011	43.20	43.38	43.20	43.35	109,315	+0.00(+0.00%)
Nov 30, 2011	43.44	43.45	43.32	43.35	163,821	-0.15(-0.35%)
Nov 29, 2011	43.47	43.57	43.42	43.50	66,176	-0.02(-0.05%)
Nov 28, 2011	43.39	43.58	43.38	43.52	63,741	-0.02(-0.06%)
Nov 25, 2011	43.60	43.60	43.54	43.55	17,820	-0.14(-0.32%)
Nov 23, 2011	43.54	43.70	43.53	43.69	27,102	+0.13(+0.30%)
Nov 22, 2011	43.54	43.61	43.51	43.56	218,377	+0.02(+0.04%)
Nov 21, 2011	43.57	43.58	43.50	43.54	199,059	+0.07(+0.15%)
Nov 18, 2011	43.52	43.52	43.44	43.47	133,913	-0.11(-0.24%)
Nov 17, 2011	43.42	43.60	43.42	43.58	12,591	+0.05(+0.11%)
Nov 16, 2011	43.55	43.55	43.45	43.53	20,773	+0.10(+0.23%)
Nov 15, 2011	43.53	43.54	43.41	43.43	25,553	-0.03(-0.08%)
Nov 14, 2011	43.45	43.48	43.39	43.47	14,636	+0.17(+0.38%)
Nov 11, 2011	43.36	43.36	43.29	43.30	8,954	-0.13(-0.31%)
Nov 10, 2011	43.41	43.48	43.35	43.43	50,424	-0.08(-0.19%)
Nov 09, 2011	43.55	43.59	43.19	43.51	55,777	+0.21(+0.49%)
Nov 08, 2011	43.41	43.49	43.28	43.30	72,079	-0.13(-0.30%)
Nov 07, 2011	43.48	43.56	43.42	43.43	222,040	-0.04(-0.10%)
Nov 04, 2011	43.45	43.49	43.43	43.47	9,629	+0.05(+0.12%)
Nov 03, 2011	43.36	43.45	43.36	43.42	18,083	-0.10(-0.23%)
Nov 02, 2011	43.42	43.52	43.36	43.52	247,776	-0.02(-0.04%)
Nov 01, 2011	43.33	43.56	43.29	43.54	211,239	+0.35(+0.81%)
Oct 31, 2011	43.06	43.20	43.06	43.19	75,063	+0.31(+0.72%)
Oct 28, 2011	42.90	42.90	42.86	42.88	34,005	+0.14(+0.33%)
Oct 27, 2011	42.90	42.93	42.74	42.74	27,403	-0.27(-0.63%)
Oct 26, 2011	43.09	43.13	42.96	43.01	39,976	-0.19(-0.43%)
Oct 25, 2011	42.99	43.21	42.99	43.20	9,451	+0.26(+0.61%)
Oct 24, 2011	43.07	43.07	42.89	42.93	62,367	-0.13(-0.30%)
Oct 21, 2011	43.06	43.09	42.99	43.06	26,876	+0.00(+0.00%)
Oct 20, 2011	43.07	43.18	43.02	43.06	32,316	-0.03(-0.08%)
Oct 19, 2011	43.04	43.13	43.02	43.10	10,578	+0.09(+0.21%)
Oct 18, 2011	43.13	43.15	43.01	43.01	5,163	-0.01(-0.02%)
Oct 17, 2011	42.97	43.05	42.96	43.02	29,567	+0.13(+0.30%)
Oct 14, 2011	42.93	42.95	42.89	42.89	6,780	-0.06(-0.15%)
Oct 13, 2011	42.99	43.06	42.95	42.95	9,378	+0.10(+0.23%)
Oct 12, 2011	42.89	42.91	42.77	42.85	52,192	-0.12(-0.29%)
Oct 11, 2011	43.02	43.02	42.93	42.97	58,902	+0.18(+0.42%)
Oct 10, 2011	43.15	43.15	42.79	42.79	249,942	-0.37(-0.85%)
Oct 07, 2011	43.12	43.22	43.12	43.16	57,450	-0.16(-0.36%)
Oct 06, 2011	43.42	43.42	43.30	43.32	25,616	-0.15(-0.33%)
Oct 05, 2011	43.57	43.57	43.45	43.46	17,195	-0.17(-0.38%)
Oct 04, 2011	43.79	43.82	43.61	43.63	139,299	-0.11(-0.26%)
Oct 03, 2011	43.56	43.74	43.54	43.74	297,387	+0.21(+0.49%)
Sep 30, 2011	43.54	43.56	43.44	43.53	85,955	+0.13(+0.30%)
Sep 29, 2011	43.30	43.44	43.30	43.40	93,050	+0.03(+0.08%)
Sep 28, 2011	43.40	43.40	43.26	43.37	24,059	-0.06(-0.13%)
Sep 27, 2011	43.41	43.42	43.34	43.42	21,083	-0.14(-0.32%)
Sep 26, 2011	43.64	43.65	43.53	43.56	21,851	-0.11(-0.26%)
Sep 23, 2011	43.85	43.85	43.62	43.68	63,618	-0.20(-0.45%)
Sep 22, 2011	43.83	43.90	43.78	43.87	77,564	+0.21(+0.49%)
Sep 21, 2011	43.59	43.71	43.59	43.66	137,686	+0.05(+0.11%)
Sep 20, 2011	43.55	43.61	43.53	43.61	21,158	+0.03(+0.07%)
Sep 19, 2011	43.59	43.63	43.55	43.58	13,511	+0.21(+0.47%)
Sep 16, 2011	43.27	43.38	43.27	43.37	11,487	+0.06(+0.15%)
Sep 15, 2011	43.34	43.35	43.26	43.31	251,685	-0.17(-0.40%)
Sep 14, 2011	43.53	43.53	43.42	43.48	10,147	+0.00(+0.00%)
Sep 13, 2011	43.54	43.54	43.45	43.48	23,143	-0.05(-0.11%)
Sep 12, 2011	43.61	43.63	43.51	43.53	9,281	-0.10(-0.23%)
Sep 09, 2011	43.65	43.74	43.55	43.63	108,713	+0.13(+0.29%)
Sep 08, 2011	43.56	43.56	43.43	43.51	10,540	+0.06(+0.13%)
Sep 07, 2011	43.51	43.51	43.42	43.45	10,758	-0.13(-0.30%)
Sep 06, 2011	43.60	43.61	43.55	43.58	227,482	+0.08(+0.19%)
Sep 02, 2011	43.47	43.51	43.43	43.50	17,740	+0.15(+0.34%)
Sep 01, 2011	43.20	43.39	43.11	43.35	123,388	+0.13(+0.31%)
Aug 31, 2011	43.44	43.44	43.20	43.22	58,879	-0.13(-0.31%)
Aug 30, 2011	43.29	43.39	43.29	43.35	62,123	+0.19(+0.44%)
Aug 29, 2011	43.15	43.20	43.14	43.16	29,429	-0.13(-0.30%)
Aug 26, 2011	43.33	43.40	43.24	43.29	44,331	+0.07(+0.17%)
Aug 25, 2011	43.20	43.24	43.17	43.22	137,314	+0.14(+0.31%)
Aug 24, 2011	43.30	43.30	43.07	43.09	16,438	-0.24(-0.56%)
Aug 23, 2011	43.37	43.41	43.33	43.33	20,146	-0.11(-0.24%)
Aug 22, 2011	43.33	43.43	43.29	43.43	89,802	+0.01(+0.02%)
Aug 19, 2011	43.39	43.42	43.33	43.42	30,997	+0.03(+0.08%)
Aug 18, 2011	43.49	43.56	43.37	43.39	123,177	+0.10(+0.23%)
Aug 17, 2011	43.22	43.29	43.14	43.29	11,225	+0.09(+0.20%)
Aug 16, 2011	43.09	43.24	43.09	43.20	7,836	+0.16(+0.38%)
Aug 15, 2011	43.16	43.17	43.04	43.04	15,292	-0.07(-0.17%)
Aug 12, 2011	43.09	43.13	43.06	43.11	10,054	+0.14(+0.32%)
Aug 11, 2011	43.19	43.19	42.95	42.97	20,306	-0.32(-0.75%)
Aug 10, 2011	43.24	43.30	43.14	43.30	17,523	+0.27(+0.62%)
Aug 09, 2011	42.63	43.18	42.66	43.03	43,486	+0.21(+0.50%)
Aug 08, 2011	42.62	42.87	42.62	42.82	66,308	+0.36(+0.85%)
Aug 05, 2011	42.55	42.67	42.36	42.46	56,642	-0.32(-0.75%)
Aug 04, 2011	42.48	42.78	42.48	42.78	15,735	+0.38(+0.89%)
Aug 03, 2011	42.39	42.51	42.39	42.40	8,653	-0.03(-0.07%)
Aug 02, 2011	42.34	42.45	42.29	42.43	31,239	+0.25(+0.59%)
Aug 01, 2011	42.12	42.30	42.12	42.18	13,552	-0.01(-0.02%)
Jul 29, 2011	41.98	42.20	41.98	42.19	16,732	+0.35(+0.84%)
Jul 28, 2011	41.84	41.87	41.81	41.84	11,322	+0.09(+0.22%)
Jul 27, 2011	41.78	41.83	41.71	41.74	8,239	-0.09(-0.22%)
Jul 26, 2011	41.75	41.87	41.75	41.84	106,410	+0.11(+0.25%)
Jul 25, 2011	41.71	41.81	41.69	41.73	18,288	-0.08(-0.19%)
Jul 22, 2011	41.80	41.81	41.75	41.81	8,139	+0.06(+0.15%)
Jul 21, 2011	41.82	41.83	41.65	41.75	8,710	-0.13(-0.31%)
Jul 20, 2011	41.86	41.92	41.85	41.88	40,337	-0.07(-0.16%)
Jul 19, 2011	41.86	41.95	41.86	41.94	4,860	+0.02(+0.05%)
Jul 18, 2011	41.95	41.96	41.88	41.92	38,280	+0.03(+0.08%)
Jul 15, 2011	41.74	41.91	41.73	41.89	15,540	+0.10(+0.24%)
Jul 14, 2011	41.80	41.85	41.78	41.79	5,703	-0.16(-0.37%)
Jul 13, 2011	41.80	41.94	41.78	41.94	34,616	+0.05(+0.13%)
Jul 12, 2011	41.85	41.90	41.78	41.89	3,319	+0.05(+0.13%)
Jul 11, 2011	41.74	41.84	41.71	41.84	24,463	+0.23(+0.55%)
Jul 08, 2011	41.54	41.63	41.54	41.61	18,709	+0.36(+0.87%)
Jul 07, 2011	41.27	41.31	41.23	41.25	21,697	-0.16(-0.38%)
Jul 06, 2011	41.47	41.48	41.40	41.40	24,338	+0.01(+0.02%)
Jul 05, 2011	41.33	41.40	41.28	41.40	15,318	+0.26(+0.64%)
Jul 01, 2011	41.26	41.26	41.10	41.13	27,156	-0.15(-0.37%)
Jun 30, 2011	41.49	41.49	41.22	41.29	18,655	-0.11(-0.26%)
Jun 29, 2011	41.52	41.53	41.37	41.40	100,481	-0.20(-0.47%)
Jun 28, 2011	41.80	41.82	41.57	41.59	10,418	-0.30(-0.72%)
Jun 27, 2011	42.02	42.02	41.85	41.89	18,130	-0.09(-0.21%)
Jun 24, 2011	41.85	42.02	41.85	41.98	48,884	+0.15(+0.37%)
Jun 23, 2011	41.83	41.89	41.81	41.83	31,793	+0.14(+0.34%)
Jun 22, 2011	41.74	41.76	41.66	41.69	14,632	+0.02(+0.05%)
Jun 21, 2011	41.69	41.72	41.62	41.67	64,442	-0.06(-0.13%)
Jun 20, 2011	41.72	41.72	41.72	41.72	53,292	-0.04(-0.10%)
Jun 17, 2011	41.72	41.77	41.70	41.76	7,342	+0.01(+0.03%)
Jun 16, 2011	41.71	41.78	41.69	41.75	8,646	+0.07(+0.18%)
Jun 15, 2011	41.46	41.70	41.46	41.68	12,576	+0.31(+0.74%)
Jun 14, 2011	41.43	41.49	41.35	41.37	54,925	-0.26(-0.62%)
Jun 13, 2011	41.60	41.69	41.58	41.63	20,634	-0.04(-0.10%)
Jun 10, 2011	41.65	41.71	41.65	41.67	112,888	+0.07(+0.16%)
Jun 09, 2011	41.69	41.69	41.56	41.61	18,853	-0.11(-0.27%)
Jun 08, 2011	41.65	41.76	41.64	41.72	21,994	+0.11(+0.28%)
Jun 07, 2011	41.53	41.61	41.51	41.61	8,785	+0.02(+0.04%)
Jun 06, 2011	41.54	41.62	41.49	41.59	65,581	+0.03(+0.07%)