CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.39	24.45	24.24	24.31	7,122,944	-0.05(-0.21%)
May 30, 2012	24.45	24.48	24.31	24.36	4,490,632	-0.20(-0.82%)
May 29, 2012	24.45	24.56	24.42	24.56	4,648,663	+0.17(+0.71%)
May 25, 2012	24.42	24.49	24.34	24.39	3,980,512	-0.02(-0.09%)
May 24, 2012	24.21	24.42	24.20	24.41	8,995,166	+0.23(+0.95%)
May 23, 2012	24.19	24.25	24.01	24.18	8,723,160	-0.06(-0.27%)
May 22, 2012	24.22	24.34	24.17	24.24	5,941,107	+0.03(+0.12%)
May 21, 2012	24.19	24.23	24.05	24.22	6,871,491	+0.09(+0.39%)
May 18, 2012	24.30	24.33	24.07	24.12	10,148,600	-0.14(-0.59%)
May 17, 2012	24.46	24.50	24.26	24.27	7,318,940	-0.17(-0.71%)
May 16, 2012	24.40	24.52	24.40	24.44	6,406,959	+0.08(+0.33%)
May 15, 2012	24.33	24.52	24.32	24.36	4,582,055	-0.03(-0.12%)
May 14, 2012	24.36	24.47	24.29	24.39	9,640,917	-0.10(-0.41%)
May 11, 2012	24.50	24.63	24.47	24.49	4,571,212	-0.06(-0.26%)
May 10, 2012	24.50	24.63	24.50	24.55	4,407,740	+0.17(+0.71%)
May 09, 2012	24.40	24.54	24.31	24.38	9,506,702	-0.12(-0.50%)
May 08, 2012	24.45	24.54	24.39	24.50	12,004,327	-0.06(-0.23%)
May 07, 2012	24.47	24.61	24.47	24.56	5,842,746	+0.04(+0.15%)
May 04, 2012	24.70	24.73	24.52	24.52	6,928,848	-0.19(-0.79%)
May 03, 2012	24.72	24.78	24.66	24.72	3,227,509	+0.04(+0.15%)
May 02, 2012	24.65	24.76	24.58	24.68	14,945,077	+0.02(+0.09%)
May 01, 2012	24.60	24.76	24.53	24.66	7,074,445	+0.06(+0.26%)
Apr 30, 2012	24.64	24.64	24.54	24.60	7,788,984	-0.06(-0.26%)
Apr 27, 2012	24.70	24.73	24.65	24.66	6,385,910	-0.04(-0.15%)
Apr 26, 2012	24.50	24.75	24.47	24.70	5,746,031	+0.22(+0.91%)
Apr 25, 2012	24.40	24.52	24.37	24.47	7,643,441	+0.16(+0.65%)
Apr 24, 2012	24.37	24.44	24.29	24.32	7,892,238	+0.01(+0.03%)
Apr 23, 2012	24.47	24.48	24.25	24.31	7,473,508	-0.38(-1.54%)
Apr 20, 2012	24.52	24.73	24.49	24.69	7,286,113	+0.22(+0.91%)
Apr 19, 2012	24.58	24.58	24.37	24.47	9,663,199	-0.09(-0.35%)
Apr 18, 2012	24.51	24.60	24.47	24.55	8,841,928	+0.01(+0.03%)
Apr 17, 2012	24.45	24.61	24.40	24.55	7,942,767	+0.24(+1.01%)
Apr 16, 2012	24.28	24.38	24.21	24.30	8,067,449	+0.10(+0.42%)
Apr 13, 2012	24.17	24.33	24.17	24.20	7,697,510	-0.00(-0.01%)
Apr 12, 2012	24.17	24.22	24.09	24.20	3,705,303	+0.02(+0.09%)
Apr 11, 2012	24.19	24.28	24.11	24.18	20,254,160	+0.12(+0.49%)
Apr 10, 2012	24.25	24.26	24.05	24.06	9,873,543	-0.22(-0.89%)
Apr 09, 2012	24.29	24.34	24.25	24.28	3,818,144	-0.22(-0.91%)
Apr 05, 2012	24.45	24.52	24.38	24.50	6,340,173	+0.00(+0.00%)
Apr 04, 2012	24.47	24.61	24.45	24.50	7,554,038	-0.08(-0.32%)
Apr 03, 2012	24.64	24.72	24.49	24.58	6,198,849	-0.14(-0.55%)
Apr 02, 2012	24.52	24.77	24.52	24.72	13,866,560	+0.19(+0.79%)
Mar 30, 2012	24.43	24.57	24.41	24.52	5,246,747	+0.15(+0.61%)
Mar 29, 2012	24.31	24.39	24.21	24.38	7,010,676	-0.01(-0.04%)
Mar 28, 2012	24.43	24.45	24.32	24.39	4,915,230	-0.06(-0.24%)
Mar 27, 2012	24.54	24.56	24.44	24.45	4,600,333	-0.01(-0.06%)
Mar 26, 2012	24.34	24.48	24.32	24.46	7,729,373	+0.17(+0.68%)
Mar 23, 2012	24.27	24.30	24.18	24.29	4,315,913	+0.06(+0.24%)
Mar 22, 2012	24.17	24.28	24.09	24.24	7,602,509	+0.02(+0.09%)
Mar 21, 2012	24.15	24.27	24.14	24.22	5,796,128	+0.04(+0.15%)
Mar 20, 2012	24.09	24.22	24.07	24.18	6,660,204	-0.01(-0.06%)
Mar 19, 2012	24.17	24.22	24.10	24.19	5,850,347	+0.01(+0.06%)
Mar 16, 2012	24.24	24.24	24.14	24.18	7,440,312	-0.02(-0.07%)
Mar 15, 2012	24.13	24.21	24.07	24.20	7,394,552	+0.04(+0.18%)
Mar 14, 2012	24.20	24.22	24.10	24.15	8,000,981	-0.07(-0.30%)
Mar 13, 2012	24.12	24.22	24.07	24.22	7,161,070	+0.18(+0.74%)
Mar 12, 2012	23.90	24.08	23.90	24.05	10,350,832	+0.09(+0.36%)
Mar 09, 2012	23.89	23.97	23.84	23.96	7,311,951	+0.08(+0.33%)
Mar 08, 2012	23.79	23.91	23.79	23.88	8,095,854	+0.16(+0.69%)
Mar 07, 2012	23.73	23.74	23.61	23.72	10,168,092	+0.04(+0.15%)
Mar 06, 2012	23.74	23.82	23.67	23.68	13,642,374	-0.20(-0.84%)
Mar 05, 2012	23.76	23.92	23.75	23.88	8,480,269	+0.11(+0.45%)
Mar 02, 2012	23.73	23.82	23.72	23.77	5,638,686	+0.02(+0.09%)
Mar 01, 2012	23.80	23.84	23.53	23.75	10,936,575	-0.04(-0.15%)
Feb 29, 2012	23.72	23.87	23.72	23.79	17,941,618	+0.04(+0.18%)
Feb 28, 2012	23.67	23.75	23.63	23.74	6,811,215	+0.08(+0.33%)
Feb 27, 2012	23.59	23.71	23.52	23.67	7,739,563	+0.00(+0.00%)
Feb 24, 2012	23.62	23.68	23.60	23.67	6,510,348	+0.08(+0.33%)
Feb 23, 2012	23.42	23.62	23.41	23.59	5,978,883	+0.12(+0.52%)
Feb 22, 2012	23.53	23.54	23.41	23.47	5,144,079	-0.06(-0.27%)
Feb 21, 2012	23.67	23.67	23.49	23.53	7,764,221	-0.14(-0.57%)
Feb 17, 2012	23.69	23.77	23.62	23.67	4,925,654	+0.02(+0.09%)
Feb 16, 2012	23.51	23.67	23.49	23.64	5,847,462	+0.15(+0.64%)
Feb 15, 2012	23.57	23.62	23.43	23.49	7,446,291	-0.01(-0.03%)
Feb 14, 2012	23.35	23.52	23.35	23.50	6,535,884	+0.06(+0.24%)
Feb 13, 2012	23.42	23.47	23.39	23.44	7,581,764	+0.10(+0.43%)
Feb 10, 2012	23.28	23.34	23.25	23.34	6,393,031	-0.05(-0.21%)
Feb 09, 2012	23.29	23.42	23.24	23.39	8,348,497	+0.13(+0.55%)
Feb 08, 2012	23.32	23.32	23.18	23.26	6,558,284	+0.01(+0.03%)
Feb 07, 2012	23.18	23.32	23.17	23.26	15,659,036	+0.02(+0.09%)
Feb 06, 2012	23.20	23.29	23.17	23.24	10,309,420	-0.01(-0.06%)
Feb 03, 2012	23.25	23.37	23.20	23.25	9,307,059	+0.07(+0.31%)
Feb 02, 2012	23.13	23.20	23.10	23.18	7,616,667	+0.09(+0.37%)
Feb 01, 2012	23.02	23.20	23.02	23.09	13,325,502	+0.16(+0.72%)
Jan 31, 2012	23.02	23.03	22.79	22.93	8,206,221	+0.01(+0.06%)
Jan 30, 2012	22.96	22.99	22.83	22.91	13,470,994	-0.15(-0.65%)
Jan 27, 2012	23.12	23.19	22.98	23.06	7,937,762	-0.16(-0.68%)
Jan 26, 2012	23.37	23.42	23.15	23.22	9,446,847	-0.09(-0.37%)
Jan 25, 2012	22.97	23.34	22.96	23.31	10,843,203	+0.26(+1.15%)
Jan 24, 2012	23.06	23.10	23.02	23.04	8,221,411	-0.13(-0.56%)
Jan 23, 2012	23.13	23.19	23.06	23.17	30,451,878	-0.02(-0.09%)
Jan 20, 2012	23.15	23.23	23.08	23.19	15,391,273	+0.01(+0.03%)
Jan 19, 2012	23.16	23.24	23.06	23.19	8,328,164	+0.04(+0.19%)
Jan 18, 2012	23.09	23.16	23.04	23.14	7,190,250	+0.05(+0.22%)
Jan 17, 2012	23.20	23.21	23.09	23.09	9,424,469	+0.09(+0.37%)
Jan 13, 2012	22.97	23.04	22.86	23.01	7,807,564	-0.02(-0.09%)
Jan 12, 2012	23.09	23.14	22.96	23.03	6,611,810	-0.01(-0.03%)
Jan 11, 2012	23.04	23.11	22.98	23.04	7,521,156	-0.10(-0.43%)
Jan 10, 2012	23.22	23.22	23.11	23.14	7,059,606	+0.08(+0.34%)
Jan 09, 2012	23.08	23.09	22.99	23.06	4,616,691	+0.04(+0.16%)
Jan 06, 2012	23.21	23.21	22.98	23.02	8,892,904	-0.15(-0.65%)
Jan 05, 2012	23.14	23.19	23.03	23.17	6,374,270	-0.01(-0.06%)
Jan 04, 2012	23.19	23.23	23.11	23.19	9,576,346	-0.07(-0.31%)
Dec 30, 2011	23.37	23.37	23.24	23.26	4,100,124	-0.11(-0.46%)
Dec 29, 2011	23.25	23.39	23.25	23.37	4,031,582	+0.12(+0.52%)
Dec 28, 2011	23.39	23.39	23.21	23.24	5,094,809	-0.11(-0.49%)
Dec 27, 2011	23.32	23.42	23.30	23.36	5,446,037	+0.04(+0.18%)
Dec 23, 2011	23.16	23.34	23.14	23.31	7,302,866	+0.16(+0.68%)
Dec 21, 2011	22.81	23.19	22.81	23.16	11,154,712	+0.24(+1.06%)
Dec 20, 2011	22.68	22.95	22.64	22.91	8,241,085	+0.47(+2.07%)
Dec 19, 2011	22.57	22.74	22.41	22.45	6,466,318	-0.09(-0.41%)
Dec 16, 2011	22.75	22.75	22.50	22.54	13,084,643	-0.03(-0.11%)
Dec 15, 2011	22.43	22.62	22.42	22.57	10,131,358	+0.23(+1.02%)
Dec 14, 2011	22.40	22.53	22.31	22.34	7,968,575	-0.11(-0.51%)
Dec 13, 2011	22.63	22.69	22.25	22.45	9,106,854	-0.05(-0.22%)
Dec 12, 2011	22.55	22.64	22.38	22.50	8,303,113	-0.21(-0.91%)
Dec 09, 2011	22.58	22.75	22.54	22.71	5,476,256	+0.23(+1.04%)
Dec 08, 2011	22.65	22.67	22.44	22.47	7,307,528	-0.26(-1.15%)
Dec 07, 2011	22.65	22.82	22.54	22.74	8,388,785	+0.06(+0.25%)
Dec 06, 2011	22.63	22.78	22.58	22.68	8,447,570	+0.03(+0.13%)
Dec 05, 2011	22.77	22.77	22.51	22.65	10,118,684	+0.13(+0.60%)
Dec 02, 2011	22.71	22.74	22.52	22.52	8,018,472	-0.08(-0.35%)
Dec 01, 2011	22.67	22.77	22.53	22.60	16,483,180	-0.04(-0.16%)
Nov 30, 2011	22.45	22.65	22.43	22.63	9,895,593	+0.52(+2.34%)
Nov 29, 2011	21.95	22.18	21.93	22.11	6,783,447	+0.23(+1.04%)
Nov 28, 2011	21.83	21.91	21.77	21.89	9,529,110	+0.34(+1.58%)
Nov 25, 2011	21.49	21.69	21.45	21.55	4,543,910	+0.08(+0.36%)
Nov 23, 2011	21.55	21.62	21.42	21.47	7,176,619	-0.23(-1.08%)
Nov 22, 2011	21.63	21.86	21.63	21.70	8,131,879	+0.02(+0.10%)
Nov 21, 2011	21.81	21.87	21.60	21.68	30,712,172	-0.35(-1.61%)
Nov 18, 2011	22.03	22.10	21.94	22.03	11,472,091	+0.06(+0.29%)
Nov 17, 2011	21.96	22.16	21.83	21.97	9,481,893	-0.08(-0.35%)
Nov 16, 2011	22.09	22.34	22.02	22.05	10,336,746	-0.20(-0.89%)
Nov 15, 2011	22.13	22.31	22.09	22.25	8,962,666	+0.11(+0.48%)
Nov 14, 2011	22.26	22.26	22.09	22.14	3,842,275	-0.19(-0.86%)
Nov 11, 2011	22.21	22.36	22.21	22.33	4,419,521	+0.26(+1.16%)
Nov 10, 2011	22.06	22.13	21.86	22.08	6,344,794	+0.21(+0.97%)
Nov 09, 2011	22.11	22.11	21.78	21.86	8,721,572	-0.52(-2.34%)
Nov 08, 2011	22.21	22.40	22.10	22.39	8,213,852	+0.22(+0.99%)
Nov 07, 2011	21.99	22.17	21.87	22.17	6,885,127	+0.18(+0.84%)
Nov 04, 2011	21.94	22.03	21.84	21.99	6,887,635	-0.13(-0.58%)
Nov 03, 2011	22.01	22.13	21.91	22.11	7,290,481	+0.27(+1.23%)
Nov 02, 2011	21.84	21.88	21.71	21.84	6,842,594	+0.21(+0.95%)
Nov 01, 2011	21.66	21.85	21.61	21.64	26,389,108	-0.38(-1.74%)
Oct 31, 2011	22.21	22.30	22.02	22.02	11,570,033	-0.33(-1.49%)
Oct 28, 2011	22.31	22.40	22.23	22.35	16,907,240	-0.06(-0.25%)
Oct 27, 2011	22.40	22.47	22.18	22.41	30,566,144	+0.28(+1.28%)
Oct 26, 2011	22.12	22.15	21.82	22.13	7,451,224	+0.22(+1.00%)
Oct 25, 2011	22.12	22.15	21.89	21.91	18,878,404	-0.26(-1.18%)
Oct 24, 2011	22.33	22.33	22.12	22.17	13,750,789	-0.16(-0.70%)
Oct 21, 2011	22.19	22.33	22.11	22.33	19,360,456	+0.35(+1.61%)
Oct 20, 2011	21.90	22.06	21.84	21.97	8,836,850	+0.12(+0.55%)
Oct 19, 2011	21.93	22.04	21.81	21.85	10,428,861	-0.06(-0.29%)
Oct 18, 2011	21.73	22.08	21.57	21.91	21,117,406	+0.16(+0.75%)
Oct 17, 2011	21.82	21.94	21.67	21.75	8,127,519	-0.15(-0.68%)
Oct 14, 2011	21.89	21.93	21.78	21.90	5,927,325	+0.17(+0.78%)
Oct 13, 2011	21.76	21.80	21.60	21.73	5,835,150	-0.06(-0.29%)
Oct 12, 2011	21.72	21.92	21.71	21.79	10,875,481	+0.17(+0.79%)
Oct 11, 2011	21.59	21.67	21.53	21.62	7,630,631	-0.04(-0.20%)
Oct 10, 2011	21.50	21.67	21.50	21.67	7,995,383	+0.33(+1.56%)
Oct 07, 2011	21.31	21.48	21.20	21.33	15,241,207	+0.12(+0.57%)
Oct 06, 2011	20.97	21.23	20.96	21.21	14,016,506	+0.25(+1.18%)
Oct 05, 2011	20.90	20.98	20.81	20.96	13,972,917	+0.03(+0.14%)
Oct 04, 2011	20.54	20.94	20.36	20.94	21,381,910	+0.20(+0.96%)
Oct 03, 2011	20.96	21.16	20.74	20.74	23,991,758	-0.30(-1.45%)
Sep 30, 2011	21.12	21.35	21.03	21.04	20,971,578	-0.22(-1.03%)
Sep 29, 2011	21.32	21.45	21.01	21.26	12,101,633	+0.21(+0.98%)
Sep 28, 2011	21.50	21.54	21.03	21.06	17,334,978	-0.40(-1.88%)
Sep 27, 2011	21.60	21.67	21.35	21.46	21,552,522	+0.13(+0.60%)
Sep 26, 2011	21.03	21.33	20.95	21.33	17,038,716	+0.40(+1.93%)
Sep 23, 2011	20.78	20.98	20.74	20.93	18,456,936	+0.04(+0.20%)
Sep 22, 2011	20.80	20.98	20.69	20.89	28,160,254	-0.40(-1.90%)
Sep 21, 2011	21.79	21.81	21.29	21.29	17,071,992	-0.45(-2.06%)
Sep 20, 2011	21.74	21.97	21.68	21.74	10,057,760	+0.04(+0.20%)
Sep 19, 2011	21.63	21.75	21.55	21.69	9,498,167	-0.18(-0.84%)
Sep 16, 2011	21.84	21.94	21.77	21.88	18,088,500	+0.14(+0.65%)
Sep 15, 2011	21.59	21.74	21.50	21.74	13,901,391	+0.25(+1.18%)
Sep 14, 2011	21.27	21.68	21.16	21.48	17,447,338	+0.25(+1.19%)
Sep 13, 2011	21.17	21.27	21.00	21.23	12,573,921	+0.08(+0.37%)
Sep 12, 2011	20.84	21.19	20.82	21.15	14,814,864	+0.02(+0.10%)
Sep 09, 2011	21.44	21.44	21.03	21.13	17,069,160	-0.48(-2.22%)
Sep 08, 2011	21.58	21.83	21.54	21.61	9,091,546	-0.06(-0.26%)
Sep 07, 2011	21.49	21.67	21.45	21.67	12,684,216	+0.38(+1.79%)
Sep 06, 2011	20.93	21.33	20.87	21.29	16,703,199	-0.08(-0.40%)
Sep 02, 2011	21.43	21.55	21.35	21.37	15,428,401	-0.31(-1.43%)
Sep 01, 2011	21.77	21.93	21.65	21.68	16,645,454	-0.08(-0.36%)
Aug 31, 2011	21.81	21.90	21.65	21.76	12,757,514	+0.07(+0.32%)
Aug 30, 2011	21.58	21.80	21.47	21.69	15,210,987	+0.06(+0.26%)
Aug 29, 2011	21.39	21.65	21.38	21.63	18,632,424	+0.38(+1.79%)
Aug 26, 2011	21.03	21.32	20.67	21.25	13,375,035	+0.18(+0.85%)
Aug 25, 2011	21.42	21.44	21.01	21.07	19,498,254	-0.33(-1.53%)
Aug 24, 2011	21.26	21.41	21.19	21.40	17,947,000	+0.09(+0.43%)
Aug 23, 2011	20.92	21.31	20.86	21.31	18,061,252	+0.43(+2.06%)
Aug 22, 2011	21.08	21.14	20.81	20.88	12,564,386	+0.06(+0.30%)
Aug 19, 2011	20.72	21.17	20.72	20.81	21,126,178	-0.10(-0.47%)
Aug 18, 2011	20.95	21.09	20.66	20.91	24,999,516	-0.38(-1.79%)
Aug 17, 2011	21.24	21.41	21.15	21.29	17,756,964	+0.14(+0.67%)
Aug 16, 2011	21.01	21.24	20.97	21.15	18,729,230	+0.05(+0.23%)
Aug 15, 2011	20.96	21.11	20.80	21.10	33,878,704	+0.30(+1.42%)
Aug 12, 2011	20.77	20.91	20.58	20.81	18,076,854	+0.25(+1.20%)
Aug 11, 2011	20.08	20.81	20.04	20.56	28,570,406	+0.59(+2.96%)
Aug 10, 2011	20.50	20.53	19.94	19.97	31,561,770	-0.80(-3.83%)
Aug 09, 2011	20.79	20.77	19.77	20.77	40,810,304	+0.49(+2.43%)
Aug 08, 2011	20.74	20.99	20.22	20.27	36,731,360	-0.80(-3.78%)
Aug 05, 2011	20.98	21.22	20.58	21.07	34,452,976	+0.30(+1.42%)
Aug 04, 2011	21.27	21.37	20.74	20.77	26,855,960	-0.67(-3.12%)
Aug 03, 2011	21.34	21.44	21.19	21.44	19,177,392	+0.08(+0.40%)
Aug 02, 2011	21.45	21.56	21.34	21.36	17,437,766	-0.28(-1.30%)
Aug 01, 2011	21.92	21.92	21.44	21.64	15,881,107	-0.08(-0.36%)
Jul 29, 2011	21.69	21.91	21.67	21.72	17,972,474	-0.14(-0.64%)
Jul 28, 2011	21.89	22.03	21.82	21.86	9,716,416	-0.00(-0.00%)
Jul 27, 2011	22.05	22.07	21.82	21.86	10,825,454	-0.24(-1.08%)
Jul 26, 2011	22.15	22.19	22.08	22.10	7,664,176	-0.06(-0.25%)
Jul 25, 2011	22.18	22.25	22.12	22.15	8,390,334	-0.20(-0.91%)
Jul 22, 2011	22.38	22.40	22.32	22.36	11,366,137	-0.04(-0.19%)
Jul 21, 2011	22.31	22.44	22.26	22.40	9,788,884	+0.18(+0.82%)
Jul 20, 2011	22.31	22.31	22.11	22.22	5,412,506	-0.04(-0.16%)
Jul 19, 2011	22.03	22.29	22.01	22.25	11,926,024	+0.30(+1.38%)
Jul 18, 2011	22.01	22.03	21.83	21.95	8,406,443	-0.14(-0.64%)
Jul 15, 2011	22.10	22.10	21.93	22.09	14,936,066	+0.06(+0.29%)
Jul 14, 2011	22.08	22.19	21.98	22.03	9,692,145	-0.10(-0.45%)
Jul 13, 2011	22.23	22.24	22.07	22.12	8,371,834	+0.00(+0.00%)
Jul 12, 2011	22.15	22.29	22.10	22.12	7,990,569	-0.07(-0.32%)
Jul 11, 2011	22.22	22.24	22.13	22.20	11,795,300	-0.16(-0.72%)
Jul 08, 2011	22.29	22.36	22.23	22.36	8,153,941	-0.08(-0.35%)
Jul 07, 2011	22.47	22.48	22.39	22.43	10,618,855	+0.15(+0.70%)
Jul 06, 2011	22.16	22.33	22.13	22.28	12,016,878	+0.12(+0.54%)
Jul 05, 2011	22.15	22.24	22.12	22.16	10,294,696	-0.01(-0.03%)
Jul 01, 2011	21.96	22.20	21.92	22.17	11,996,867	+0.17(+0.77%)
Jun 30, 2011	21.83	22.01	21.83	22.00	14,445,984	+0.17(+0.77%)
Jun 29, 2011	21.77	21.86	21.77	21.83	13,922,412	+0.13(+0.58%)
Jun 28, 2011	21.72	21.74	21.65	21.70	27,109,618	+0.04(+0.20%)
Jun 27, 2011	21.60	21.72	21.58	21.66	7,153,585	+0.10(+0.46%)
Jun 24, 2011	21.75	21.77	21.53	21.56	12,443,286	-0.18(-0.81%)
Jun 23, 2011	21.80	21.80	21.54	21.74	26,431,730	-0.20(-0.90%)
Jun 22, 2011	22.02	22.04	21.92	21.93	13,213,060	-0.14(-0.64%)
Jun 21, 2011	22.15	22.17	22.04	22.08	18,112,558	-0.02(-0.10%)
Jun 20, 2011	22.09	22.12	22.06	22.10	12,023,312	+0.17(+0.75%)
Jun 17, 2011	21.96	22.05	21.91	21.93	19,411,498	+0.14(+0.62%)
Jun 16, 2011	21.64	21.84	21.62	21.80	14,600,521	+0.17(+0.81%)
Jun 15, 2011	21.81	21.86	21.54	21.62	35,418,892	-0.33(-1.50%)
Jun 14, 2011	21.87	22.02	21.82	21.95	15,142,171	+0.23(+1.06%)
Jun 13, 2011	21.60	21.81	21.59	21.72	14,297,484	+0.10(+0.45%)
Jun 10, 2011	21.78	21.84	21.61	21.62	15,421,284	-0.25(-1.15%)
Jun 09, 2011	21.81	21.98	21.75	21.87	8,416,854	+0.12(+0.55%)
Jun 08, 2011	21.71	21.79	21.66	21.75	11,944,566	+0.01(+0.06%)
Jun 07, 2011	21.88	21.89	21.74	21.74	18,876,978	-0.05(-0.22%)
Jun 06, 2011	21.84	21.89	21.78	21.79	9,205,440	-0.11(-0.51%)