U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.78	16.10	15.71	15.78	21,361,146	-0.31(-1.92%)
May 27, 2010	15.71	16.11	15.61	16.09	24,722,988	+0.53(+3.39%)
May 26, 2010	15.95	16.01	15.48	15.57	607	-0.17(-1.09%)
May 25, 2010	15.06	15.74	15.06	15.74	251,288	+0.20(+1.27%)
May 24, 2010	15.91	15.96	15.47	15.54	27,228,524	-0.26(-1.63%)
May 21, 2010	14.64	15.84	14.60	15.80	44,916,000	+0.51(+3.32%)
May 20, 2010	15.40	15.70	15.28	15.29	15,448	-0.62(-3.89%)
May 19, 2010	15.96	16.25	15.79	15.91	42,231,136	-0.14(-0.86%)
May 18, 2010	16.85	16.94	15.88	16.05	313,876	-0.82(-4.88%)
May 17, 2010	16.83	16.91	16.46	16.87	21,427,368	+0.07(+0.39%)
May 14, 2010	16.81	17.22	16.55	16.81	34,236,820	-0.57(-3.30%)
May 13, 2010	17.62	17.69	17.38	17.38	19,769,604	-0.33(-1.86%)
May 12, 2010	17.69	17.79	17.54	17.71	23,412,978	+0.13(+0.75%)
May 11, 2010	17.60	17.85	17.52	17.58	48,342	+0.09(+0.53%)
May 10, 2010	17.32	17.51	17.21	17.48	29,958,512	+0.92(+5.53%)
May 07, 2010	16.73	17.10	16.40	16.57	40,186,912	-0.22(-1.30%)
May 06, 2010	16.77	17.47	15.98	16.79	4,887	-0.49(-2.82%)
May 05, 2010	17.42	17.66	17.23	17.27	20,117,518	-0.18(-1.06%)
May 04, 2010	17.70	17.81	17.31	17.46	61,875	-0.47(-2.65%)
May 03, 2010	17.76	18.00	17.64	17.93	17,295,700	+0.30(+1.68%)
Apr 30, 2010	18.04	18.09	17.62	17.64	26,184,710	-0.34(-1.91%)
Apr 29, 2010	17.70	18.23	17.62	17.98	27,730,724	+0.47(+2.71%)
Apr 28, 2010	17.51	17.74	17.39	17.50	18,861,914	+0.22(+1.30%)
Apr 27, 2010	17.56	17.77	17.23	17.28	57,649	-0.42(-2.38%)
Apr 26, 2010	17.94	18.07	17.65	17.70	17,357,074	-0.28(-1.58%)
Apr 23, 2010	18.04	18.08	17.78	17.98	16,871,086	-0.05(-0.26%)
Apr 22, 2010	18.21	18.26	17.85	18.03	41,304,092	-0.38(-2.04%)
Apr 21, 2010	18.18	18.72	18.06	18.41	1,783,127	-0.18(-0.96%)
Apr 20, 2010	18.00	18.70	17.88	18.58	84,282	+0.40(+2.17%)
Apr 19, 2010	17.86	18.25	17.77	18.19	22,832,778	+0.11(+0.58%)
Apr 16, 2010	18.56	18.61	17.56	18.08	43,859,044	-0.53(-2.87%)
Apr 15, 2010	18.60	18.73	18.45	18.62	28,705,722	+0.01(+0.04%)
Apr 14, 2010	18.25	18.65	18.22	18.61	22,606,420	+0.47(+2.62%)
Apr 13, 2010	18.07	18.21	17.96	18.14	21,090,756	+0.01(+0.07%)
Apr 12, 2010	17.93	18.19	17.87	18.12	16,736,534	+0.23(+1.29%)
Apr 09, 2010	17.89	17.96	17.71	17.89	11,278,662	+0.02(+0.11%)
Apr 08, 2010	17.50	17.98	17.46	17.87	21,557,556	+0.21(+1.21%)
Apr 07, 2010	17.88	17.93	17.44	17.66	18,781,970	-0.18(-1.02%)
Apr 06, 2010	17.38	17.91	17.38	17.84	18,944,526	+0.54(+3.12%)
Apr 05, 2010	17.34	17.44	17.23	17.30	11,940,114	+0.01(+0.08%)
Apr 01, 2010	17.15	17.29	17.29	17.29	10,353,192	+0.24(+1.39%)
Mar 31, 2010	16.94	17.13	16.89	17.05	12,828,766	+0.01(+0.08%)
Mar 30, 2010	17.11	17.27	17.01	17.04	13,849,974	-0.07(-0.38%)
Mar 29, 2010	17.15	17.23	17.00	17.10	10,491,253	-0.03(-0.15%)
Mar 26, 2010	17.26	17.38	16.98	17.13	16,451,641	-0.08(-0.46%)
Mar 25, 2010	17.32	17.56	17.18	17.21	16,072,244	-0.01(-0.08%)
Mar 24, 2010	17.16	17.39	17.16	17.22	11,209,391	-0.04(-0.23%)
Mar 23, 2010	17.25	17.29	17.06	17.26	14,560,540	+0.02(+0.11%)
Mar 22, 2010	17.02	17.35	17.01	17.24	14,756,654	+0.05(+0.31%)
Mar 19, 2010	17.18	17.35	16.94	17.19	21,257,950	+0.10(+0.58%)
Mar 18, 2010	17.15	17.26	16.96	17.09	13,031,275	-0.14(-0.84%)
Mar 17, 2010	17.11	17.31	17.03	17.23	18,037,616	+0.06(+0.34%)
Mar 16, 2010	17.07	17.19	16.96	17.17	16,339,352	+0.14(+0.85%)
Mar 15, 2010	16.87	17.08	16.85	17.03	12,769,472	+0.15(+0.90%)
Mar 12, 2010	16.89	17.09	16.81	16.88	21,529,720	+0.13(+0.79%)
Mar 11, 2010	16.35	16.78	16.32	16.75	22,233,168	+0.34(+2.04%)
Mar 10, 2010	16.31	16.57	16.28	16.41	18,241,428	+0.19(+1.18%)
Mar 09, 2010	16.31	16.36	16.12	16.22	20,149,430	-0.21(-1.28%)
Mar 08, 2010	16.54	16.64	16.43	16.43	12,449,713	-0.14(-0.83%)
Mar 05, 2010	16.35	16.60	16.20	16.57	14,361,858	+0.30(+1.86%)
Mar 04, 2010	16.21	16.31	16.14	16.27	11,917,613	+0.06(+0.37%)
Mar 03, 2010	16.23	16.38	16.18	16.21	12,762,926	-0.06(-0.36%)
Mar 02, 2010	16.34	16.38	16.16	16.27	12,026,835	+0.15(+0.93%)
Mar 01, 2010	16.19	16.26	16.04	16.12	10,408,205	-0.07(-0.41%)
Feb 26, 2010	15.92	16.25	15.92	16.18	14,367,049	+0.21(+1.32%)
Feb 25, 2010	15.88	16.29	15.78	15.97	19,073,078	-0.32(-1.98%)
Feb 24, 2010	16.06	16.38	16.03	16.29	18,281,208	+0.34(+2.10%)
Feb 23, 2010	16.06	16.19	15.91	15.96	20,210,874	-0.18(-1.14%)
Feb 22, 2010	16.11	16.25	15.95	16.14	19,535,582	+0.27(+1.70%)
Feb 19, 2010	15.67	15.94	15.66	15.87	17,954,250	+0.15(+0.96%)
Feb 18, 2010	15.54	15.78	15.47	15.72	13,803,211	+0.12(+0.76%)
Feb 17, 2010	15.68	15.71	15.44	15.60	33,399,350	-0.09(-0.54%)
Feb 16, 2010	15.29	15.70	15.27	15.69	17,466,774	+0.39(+2.58%)
Feb 12, 2010	15.29	15.29	15.29	15.29	25,174,894	-0.15(-0.98%)
Feb 11, 2010	15.56	15.58	15.31	15.44	13,312,972	-0.08(-0.51%)
Feb 10, 2010	15.43	15.70	15.30	15.52	18,584,560	+0.08(+0.51%)
Feb 09, 2010	15.54	15.69	15.29	15.44	20,900,932	+0.00(+0.00%)
Feb 08, 2010	15.73	15.80	15.39	15.44	23,959,114	-0.32(-2.00%)
Feb 05, 2010	15.67	15.94	15.31	15.76	34,206,608	+0.21(+1.35%)
Feb 04, 2010	15.97	16.04	15.53	15.55	31,254,270	-0.53(-3.31%)
Feb 03, 2010	16.28	16.34	15.92	16.08	18,788,796	-0.27(-1.65%)
Feb 02, 2010	16.54	16.64	16.27	16.35	22,499,396	-0.08(-0.50%)
Feb 01, 2010	16.54	16.67	16.37	16.43	18,298,290	-0.06(-0.34%)
Jan 29, 2010	16.57	16.74	16.37	16.49	27,859,292	+0.06(+0.36%)
Jan 28, 2010	16.59	16.68	16.30	16.43	27,053,526	-0.09(-0.52%)
Jan 27, 2010	15.89	16.59	15.86	16.52	30,058,618	+0.53(+3.33%)
Jan 26, 2010	16.04	16.38	15.93	15.98	24,131,716	-0.33(-2.02%)
Jan 25, 2010	16.44	16.52	16.06	16.31	20,824,646	+0.09(+0.57%)
Jan 22, 2010	16.48	17.65	16.16	16.22	30,430,444	-0.31(-1.87%)
Jan 21, 2010	16.58	16.92	16.21	16.53	37,815,520	+0.09(+0.52%)
Jan 20, 2010	16.31	16.66	16.29	16.44	28,291,818	+0.34(+2.12%)
Jan 19, 2010	16.10	16.29	15.84	16.10	23,528,452	-0.09(-0.53%)
Jan 15, 2010	16.58	16.19	16.19	16.19	20,669,702	-0.47(-2.80%)
Jan 14, 2010	16.17	16.71	16.13	16.65	20,355,102	+0.41(+2.51%)
Jan 13, 2010	15.97	16.37	15.86	16.25	19,371,232	+0.26(+1.65%)
Jan 12, 2010	15.90	16.14	15.81	15.98	19,952,996	-0.01(-0.04%)
Jan 11, 2010	16.11	16.11	15.85	15.99	12,901,085	+0.07(+0.45%)
Jan 08, 2010	15.76	15.95	15.61	15.92	15,110,221	+0.03(+0.17%)
Jan 07, 2010	15.54	16.10	15.45	15.89	23,182,350	+0.30(+1.94%)
Jan 06, 2010	15.41	15.69	15.33	15.59	18,697,240	+0.16(+1.07%)
Jan 05, 2010	14.96	15.46	14.95	15.43	22,058,278	+0.38(+2.53%)
Jan 04, 2010	14.84	15.06	14.81	15.04	19,606,842	+0.24(+1.64%)
Dec 31, 2009	14.73	14.80	14.80	14.80	8,972,511	+0.04(+0.27%)
Dec 30, 2009	14.66	14.76	14.59	14.76	8,273,631	+0.04(+0.27%)
Dec 29, 2009	14.73	14.85	14.68	14.72	9,434,508	-0.02(-0.13%)
Dec 28, 2009	14.80	14.96	14.68	14.74	14,972,637	-0.07(-0.49%)
Dec 24, 2009	14.62	14.82	14.60	14.81	4,491,496	+0.16(+1.07%)
Dec 23, 2009	14.90	14.95	14.60	14.66	11,946,039	-0.30(-1.98%)
Dec 22, 2009	15.04	15.08	14.70	14.95	18,946,968	+0.11(+0.71%)
Dec 21, 2009	14.72	15.06	14.69	14.85	23,084,882	+0.22(+1.48%)
Dec 18, 2009	14.31	14.71	14.31	14.63	33,527,174	+0.34(+2.39%)
Dec 17, 2009	14.37	14.54	14.28	14.29	25,755,654	-0.40(-2.72%)
Dec 16, 2009	14.84	14.89	14.37	14.69	32,150,982	+0.00(+0.00%)
Dec 15, 2009	15.11	15.15	14.66	14.69	24,627,448	-0.43(-2.82%)
Dec 14, 2009	14.91	15.12	14.89	15.12	21,406,832	-0.01(-0.04%)
Dec 11, 2009	15.13	15.23	15.03	15.12	13,159,212	+0.01(+0.09%)
Dec 10, 2009	15.06	15.31	15.02	15.11	18,372,830	+0.09(+0.57%)
Dec 09, 2009	15.19	15.19	14.91	15.02	11,738,137	-0.05(-0.35%)
Dec 08, 2009	15.11	15.17	14.90	15.08	19,004,838	-0.03(-0.22%)
Dec 07, 2009	15.38	15.41	15.01	15.11	20,528,820	-0.31(-2.00%)
Dec 04, 2009	15.58	15.63	15.14	15.42	30,312,482	+0.16(+1.08%)
Dec 03, 2009	16.01	16.08	15.20	15.25	34,012,836	-0.77(-4.83%)
Dec 02, 2009	16.01	16.07	15.78	16.03	15,282,026	+0.06(+0.37%)
Dec 01, 2009	15.92	16.03	15.65	15.97	21,089,540	+0.14(+0.87%)
Nov 30, 2009	15.33	15.87	15.33	15.83	24,585,960	+0.77(+5.14%)
Nov 27, 2009	14.94	15.36	14.93	15.06	10,943,617	-0.41(-2.63%)
Nov 25, 2009	15.59	15.61	15.34	15.46	8,471,731	+0.11(+0.73%)
Nov 24, 2009	15.41	15.62	15.33	15.35	19,165,282	-0.10(-0.64%)
Nov 23, 2009	15.43	15.52	15.33	15.45	14,898,793	+0.17(+1.12%)
Nov 20, 2009	15.06	15.35	15.02	15.28	17,104,002	+0.10(+0.69%)
Nov 19, 2009	15.38	15.38	15.11	15.17	16,668,757	-0.31(-2.03%)
Nov 18, 2009	15.49	15.58	15.31	15.49	17,292,968	-0.02(-0.13%)
Nov 17, 2009	15.33	15.54	15.12	15.51	19,604,274	+0.17(+1.11%)
Nov 16, 2009	15.60	15.67	15.21	15.34	27,428,458	-0.07(-0.43%)
Nov 13, 2009	15.61	15.77	15.29	15.40	22,480,742	-0.34(-2.17%)
Nov 12, 2009	15.99	16.07	15.58	15.75	24,363,148	-0.26(-1.64%)
Nov 11, 2009	16.13	16.36	15.89	16.01	20,095,570	+0.05(+0.29%)
Nov 10, 2009	16.03	16.13	15.82	15.96	13,171,014	-0.12(-0.73%)
Nov 09, 2009	15.69	16.09	15.55	16.08	17,759,884	+0.51(+3.29%)
Nov 06, 2009	15.46	15.69	15.34	15.57	19,274,996	+0.22(+1.45%)
Nov 05, 2009	15.34	15.77	15.12	15.34	23,388,352	+0.21(+1.39%)
Nov 04, 2009	15.57	15.69	15.11	15.13	24,005,448	-0.30(-1.91%)
Nov 03, 2009	15.50	15.68	15.24	15.43	22,626,446	-0.21(-1.34%)
Nov 02, 2009	15.45	15.95	15.17	15.64	32,510,178	+0.41(+2.67%)
Oct 30, 2009	15.76	15.78	15.13	15.23	36,176,784	-0.65(-4.09%)
Oct 29, 2009	15.63	15.88	15.46	15.88	22,620,586	+0.45(+2.89%)
Oct 28, 2009	15.87	16.01	15.38	15.44	24,867,250	-0.47(-2.97%)
Oct 27, 2009	15.94	15.97	15.69	15.91	23,010,152	+0.07(+0.41%)
Oct 26, 2009	15.94	16.13	15.69	15.84	31,558,192	-0.52(-3.21%)
Oct 23, 2009	16.30	16.44	16.17	16.37	21,245,238	-0.26(-1.58%)
Oct 22, 2009	16.15	16.68	15.96	16.63	28,744,858	+0.60(+3.77%)
Oct 21, 2009	16.03	16.79	15.96	16.03	51,977,412	+0.41(+2.65%)
Oct 20, 2009	15.42	15.67	15.38	15.61	28,242,068	-0.01(-0.04%)
Oct 19, 2009	15.42	15.68	15.34	15.62	16,676,802	+0.26(+1.71%)
Oct 16, 2009	15.44	15.47	15.24	15.36	21,109,302	-0.39(-2.50%)
Oct 15, 2009	15.63	15.76	15.30	15.75	20,485,110	+0.05(+0.29%)
Oct 14, 2009	15.31	15.74	15.20	15.71	30,321,378	+0.72(+4.77%)
Oct 13, 2009	14.99	15.13	14.82	14.99	20,095,144	-0.11(-0.74%)
Oct 12, 2009	15.02	15.12	14.93	15.10	13,973,247	+0.06(+0.39%)
Oct 09, 2009	14.83	15.07	14.60	15.04	16,633,023	+0.22(+1.46%)
Oct 08, 2009	14.60	14.97	14.55	14.83	22,301,438	+0.28(+1.89%)
Oct 07, 2009	14.35	14.61	14.30	14.55	18,216,322	+0.09(+0.64%)
Oct 06, 2009	14.27	14.55	14.21	14.46	21,841,204	+0.26(+1.85%)
Oct 05, 2009	14.17	14.24	14.03	14.20	21,018,830	+0.27(+1.93%)
Oct 02, 2009	13.68	14.18	13.62	13.93	30,807,108	+0.08(+0.57%)
Oct 01, 2009	14.27	14.33	13.85	13.85	34,192,256	-0.49(-3.43%)
Sep 30, 2009	14.32	14.43	14.18	14.34	27,068,146	+0.07(+0.51%)
Sep 29, 2009	14.69	14.76	14.25	14.27	28,540,206	-0.18(-1.25%)
Sep 28, 2009	14.51	14.60	14.37	14.45	21,457,550	+0.01(+0.07%)
Sep 25, 2009	14.25	14.50	14.17	14.44	26,030,924	+0.10(+0.73%)
Sep 24, 2009	14.53	14.56	14.30	14.33	29,038,520	-0.11(-0.77%)
Sep 23, 2009	14.49	14.75	14.45	14.45	22,448,462	-0.18(-1.21%)
Sep 22, 2009	14.79	14.83	14.39	14.62	27,223,830	-0.06(-0.40%)
Sep 21, 2009	14.67	14.85	14.62	14.68	16,731,437	-0.22(-1.45%)
Sep 18, 2009	14.77	14.95	14.58	14.90	27,259,054	+0.21(+1.43%)
Sep 17, 2009	15.04	15.05	14.51	14.69	25,527,874	+0.11(+0.76%)
Sep 16, 2009	14.56	14.96	14.39	14.58	27,038,924	+0.07(+0.45%)
Sep 15, 2009	14.41	14.73	14.14	14.51	23,166,606	+0.12(+0.86%)
Sep 14, 2009	14.16	14.39	14.03	14.39	17,130,324	+0.08(+0.55%)
Sep 11, 2009	14.20	14.45	14.16	14.31	18,627,262	+0.09(+0.64%)
Sep 10, 2009	14.22	14.40	14.09	14.22	20,671,686	-0.02(-0.14%)
Sep 09, 2009	13.75	14.27	13.75	14.24	26,464,766	+0.49(+3.57%)
Sep 08, 2009	14.22	14.22	13.66	13.75	22,059,342	-0.29(-2.10%)
Sep 04, 2009	13.70	14.05	13.70	14.04	17,387,340	+0.33(+2.39%)
Sep 03, 2009	13.67	13.89	13.60	13.71	22,298,344	+0.19(+1.40%)
Sep 02, 2009	13.84	14.13	13.48	13.52	26,703,210	-0.40(-2.87%)
Sep 01, 2009	14.58	14.88	13.79	13.92	36,897,728	-0.88(-5.97%)
Aug 31, 2009	14.43	14.85	14.39	14.81	19,638,110	+0.12(+0.85%)
Aug 28, 2009	14.71	14.72	14.43	14.68	18,935,910	+0.12(+0.81%)
Aug 27, 2009	14.46	14.63	14.36	14.56	17,454,510	+0.09(+0.63%)
Aug 26, 2009	14.22	14.64	14.18	14.47	17,633,982	+0.12(+0.87%)
Aug 25, 2009	14.31	14.58	14.24	14.35	20,235,138	+0.13(+0.92%)
Aug 24, 2009	14.69	14.94	14.17	14.22	24,883,522	-0.37(-2.51%)
Aug 21, 2009	14.68	14.79	14.54	14.58	24,606,570	+0.14(+0.95%)
Aug 20, 2009	14.12	14.60	14.10	14.45	18,686,656	+0.32(+2.27%)
Aug 19, 2009	13.86	14.28	13.83	14.13	16,554,851	+0.05(+0.33%)
Aug 18, 2009	14.12	14.24	13.99	14.08	20,021,668	-0.17(-1.18%)
Aug 17, 2009	14.24	14.41	13.97	14.25	22,060,052	-0.47(-3.21%)
Aug 14, 2009	14.72	14.78	14.43	14.72	20,951,932	-0.04(-0.27%)
Aug 13, 2009	14.62	14.79	14.22	14.76	25,092,124	+0.35(+2.41%)
Aug 12, 2009	14.30	14.71	14.26	14.41	29,757,656	-0.05(-0.36%)
Aug 11, 2009	14.81	15.02	14.31	14.47	28,055,720	-0.60(-4.00%)
Aug 10, 2009	15.07	15.33	14.87	15.07	22,122,752	-0.15(-0.99%)
Aug 07, 2009	14.92	15.38	14.62	15.22	34,349,516	+0.56(+3.79%)
Aug 06, 2009	15.21	15.22	14.49	14.66	36,913,916	-0.26(-1.71%)
Aug 05, 2009	14.35	14.98	14.13	14.92	45,763,540	+0.83(+5.90%)
Aug 04, 2009	13.56	14.33	13.46	14.09	31,612,892	+0.45(+3.26%)
Aug 03, 2009	13.60	13.70	13.44	13.64	24,563,780	+0.28(+2.11%)
Jul 31, 2009	13.37	13.48	13.22	13.36	20,046,386	-0.05(-0.34%)
Jul 30, 2009	13.06	13.43	12.97	13.41	31,469,474	+0.52(+4.06%)
Jul 29, 2009	12.97	13.06	12.74	12.88	22,010,304	-0.18(-1.35%)
Jul 28, 2009	12.95	13.25	12.77	13.06	24,414,316	-0.03(-0.20%)
Jul 27, 2009	12.99	13.18	12.93	13.08	25,550,842	+0.14(+1.11%)
Jul 24, 2009	12.65	13.05	12.57	12.94	28,647,864	+0.23(+1.80%)
Jul 23, 2009	12.43	12.77	12.37	12.71	35,713,100	+0.30(+2.43%)
Jul 22, 2009	11.80	12.67	11.78	12.41	50,156,440	+0.45(+3.78%)
Jul 21, 2009	12.09	12.10	11.68	11.96	26,706,342	-0.01(-0.11%)
Jul 20, 2009	11.78	12.00	11.74	11.97	21,730,738	+0.22(+1.84%)
Jul 17, 2009	11.66	12.03	11.61	11.76	26,611,404	+0.03(+0.22%)
Jul 16, 2009	11.67	11.84	11.55	11.73	23,370,380	-0.01(-0.11%)
Jul 15, 2009	11.55	11.97	11.47	11.74	49,344,056	+0.34(+2.99%)
Jul 14, 2009	11.57	11.62	11.24	11.40	23,612,990	-0.18(-1.53%)
Jul 13, 2009	11.26	11.61	11.24	11.58	34,799,092	+0.72(+6.63%)
Jul 10, 2009	10.81	10.99	10.70	10.86	21,194,732	-0.02(-0.18%)
Jul 09, 2009	10.98	11.06	10.77	10.88	26,355,422	+0.02(+0.18%)
Jul 08, 2009	11.06	11.16	10.54	10.86	40,831,016	-0.22(-1.95%)
Jul 07, 2009	11.19	11.36	11.04	11.08	24,547,720	-0.11(-0.99%)
Jul 06, 2009	11.13	11.43	10.96	11.19	34,689,460	+0.03(+0.29%)
Jul 02, 2009	11.44	11.47	11.15	11.15	23,424,394	-0.35(-3.07%)
Jul 01, 2009	11.74	11.80	11.49	11.51	21,462,524	-0.22(-1.90%)
Jun 30, 2009	11.89	11.93	11.56	11.73	25,798,472	-0.18(-1.48%)
Jun 29, 2009	11.84	11.98	11.67	11.91	31,710,170	+0.11(+0.94%)
Jun 26, 2009	11.63	11.85	11.25	11.80	24,347,794	+0.18(+1.58%)
Jun 25, 2009	11.49	11.75	11.46	11.61	30,451,946	+0.02(+0.17%)
Jun 24, 2009	11.53	11.67	11.34	11.59	30,496,002	+0.22(+1.89%)
Jun 23, 2009	11.17	11.57	10.88	11.38	33,078,180	+0.23(+2.05%)
Jun 22, 2009	11.57	11.76	11.10	11.15	44,721,076	-0.57(-4.85%)
Jun 19, 2009	11.88	11.88	11.52	11.72	40,815,908	-0.05(-0.44%)
Jun 18, 2009	11.62	11.89	11.41	11.77	34,629,268	+0.17(+1.46%)
Jun 17, 2009	11.66	11.89	11.33	11.60	44,123,108	-0.06(-0.50%)
Jun 16, 2009	11.36	11.91	11.36	11.66	31,375,592	+0.03(+0.23%)
Jun 15, 2009	11.96	12.11	11.59	11.63	33,934,828	-0.50(-4.09%)
Jun 12, 2009	11.92	12.16	11.92	12.13	25,860,978	+0.14(+1.20%)
Jun 11, 2009	11.80	12.13	11.76	11.98	33,874,720	+0.17(+1.44%)
Jun 10, 2009	11.94	11.97	11.64	11.81	37,895,428	-0.05(-0.44%)
Jun 09, 2009	12.04	12.10	11.76	11.87	35,196,300	-0.11(-0.93%)
Jun 08, 2009	11.97	12.05	11.84	11.98	28,619,690	+0.23(+1.94%)
Jun 05, 2009	12.32	12.43	11.72	11.75	43,322,404	-0.49(-4.00%)
Jun 04, 2009	11.89	12.24	11.64	12.24	39,572,880	+0.46(+3.88%)
Jun 03, 2009	11.75	12.08	11.62	11.78	32,695,228	-0.05(-0.39%)
Jun 02, 2009	12.36	12.47	11.57	11.83	52,130,472	-0.51(-4.13%)