S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	21.92	22.09	21.83	21.86	16,111,513	+0.05(+0.23%)
May 23, 2011	21.70	21.97	21.57	21.81	31,272,482	-0.06(-0.29%)
May 20, 2011	22.14	22.16	21.79	21.87	39,323,720	-0.38(-1.71%)
May 19, 2011	22.37	22.39	22.12	22.25	18,743,258	-0.12(-0.52%)
May 18, 2011	22.11	22.41	22.03	22.37	18,814,520	+0.23(+1.04%)
May 17, 2011	22.05	22.29	21.96	22.14	21,530,776	-0.07(-0.30%)
May 16, 2011	22.57	22.57	22.19	22.21	29,487,194	-0.37(-1.65%)
May 13, 2011	22.78	22.84	22.49	22.58	16,451,660	-0.13(-0.55%)
May 12, 2011	22.32	22.71	22.14	22.70	21,614,950	+0.36(+1.61%)
May 11, 2011	22.43	22.55	22.19	22.34	20,926,160	-0.10(-0.45%)
May 10, 2011	22.15	22.50	22.14	22.44	16,665,923	+0.34(+1.53%)
May 09, 2011	22.02	22.15	21.91	22.11	17,621,036	+0.10(+0.47%)
May 06, 2011	22.21	22.29	21.92	22.00	19,639,178	+0.05(+0.23%)
May 05, 2011	21.80	22.29	21.74	21.95	44,143,288	-0.01(-0.04%)
May 04, 2011	22.04	22.13	21.78	21.96	25,781,110	-0.03(-0.13%)
May 03, 2011	22.06	22.19	21.87	21.99	19,446,176	-0.10(-0.45%)
May 02, 2011	22.11	22.12	22.05	22.09	14,992,311	-0.16(-0.71%)
Apr 29, 2011	22.27	22.42	22.23	22.25	30,961,144	-0.13(-0.58%)
Apr 28, 2011	22.36	22.46	22.28	22.38	18,637,440	-0.03(-0.11%)
Apr 27, 2011	22.18	22.45	22.11	22.40	24,103,374	+0.30(+1.38%)
Apr 26, 2011	22.04	22.22	21.95	22.10	16,689,567	+0.07(+0.32%)
Apr 25, 2011	21.99	22.04	21.87	22.03	13,077,322	-0.01(-0.04%)
Apr 21, 2011	22.12	22.17	21.91	22.04	12,703,304	+0.00(+0.02%)
Apr 20, 2011	21.88	22.05	21.82	22.03	15,620,205	+0.46(+2.13%)
Apr 19, 2011	21.60	21.66	21.43	21.57	9,340,141	+0.00(+0.02%)
Apr 18, 2011	21.53	21.58	21.21	21.57	19,038,570	-0.20(-0.90%)
Apr 15, 2011	21.59	21.76	21.53	21.76	15,912,856	+0.17(+0.77%)
Apr 14, 2011	21.54	21.65	21.42	21.60	14,269,989	+0.01(+0.06%)
Apr 13, 2011	21.74	21.74	21.38	21.59	19,664,306	+0.03(+0.12%)
Apr 12, 2011	21.46	21.84	21.46	21.56	40,645,424	-0.13(-0.58%)
Apr 11, 2011	21.71	21.86	21.59	21.69	15,691,659	-0.00(-0.02%)
Apr 08, 2011	21.99	22.03	21.57	21.69	31,265,198	-0.24(-1.10%)
Apr 07, 2011	21.79	22.17	21.71	21.93	37,384,640	+0.18(+0.85%)
Apr 06, 2011	21.83	21.92	21.56	21.75	25,179,272	+0.06(+0.27%)
Apr 05, 2011	21.17	21.81	21.17	21.69	29,343,444	+0.45(+2.14%)
Apr 04, 2011	21.38	21.41	21.15	21.23	20,589,576	-0.08(-0.35%)
Apr 01, 2011	21.33	21.43	21.21	21.31	17,648,688	+0.11(+0.51%)
Mar 31, 2011	21.34	21.34	21.04	21.20	26,345,632	-0.14(-0.65%)
Mar 30, 2011	21.34	21.34	21.34	21.34	25,950,944	+0.39(+1.87%)
Mar 29, 2011	20.73	20.97	20.58	20.95	19,602,946	+0.25(+1.19%)
Mar 28, 2011	20.91	21.04	20.63	20.70	34,260,992	-0.14(-0.66%)
Mar 25, 2011	20.74	21.04	20.67	20.84	33,003,356	+0.20(+0.95%)
Mar 24, 2011	20.46	20.74	20.39	20.64	36,135,340	+0.33(+1.60%)
Mar 23, 2011	20.14	20.35	19.90	20.32	34,574,568	+0.15(+0.72%)
Mar 22, 2011	20.35	20.46	20.17	20.17	29,486,194	-0.18(-0.90%)
Mar 21, 2011	20.35	20.38	20.30	20.35	34,799,292	+0.38(+1.88%)
Mar 18, 2011	20.22	20.26	19.87	19.98	58,447,028	-0.02(-0.10%)
Mar 17, 2011	20.23	20.31	20.00	20.00	41,486,964	-0.07(-0.37%)
Mar 16, 2011	20.24	20.37	19.94	20.07	37,908,440	-0.22(-1.11%)
Mar 15, 2011	20.18	20.42	20.15	20.30	40,516,540	-0.03(-0.13%)
Mar 14, 2011	20.41	20.52	20.10	20.32	33,535,380	-0.19(-0.93%)
Mar 11, 2011	20.34	20.59	20.03	20.51	34,666,196	+0.26(+1.28%)
Mar 10, 2011	20.18	20.40	20.14	20.26	38,284,980	-0.16(-0.78%)
Mar 09, 2011	20.21	20.53	20.15	20.41	42,190,760	+0.14(+0.70%)
Mar 08, 2011	20.16	20.38	19.96	20.27	36,109,624	+0.11(+0.56%)
Mar 07, 2011	20.54	20.56	20.04	20.16	32,505,764	-0.30(-1.49%)
Mar 04, 2011	20.55	20.64	20.30	20.46	31,611,374	-0.10(-0.47%)
Mar 03, 2011	20.49	20.60	20.27	20.56	28,145,714	+0.25(+1.21%)
Mar 02, 2011	20.13	20.37	20.09	20.31	33,211,140	+0.19(+0.93%)
Mar 01, 2011	20.51	20.60	20.06	20.13	33,936,348	-0.38(-1.87%)
Feb 28, 2011	20.56	20.61	20.35	20.51	21,861,718	+0.00(+0.02%)
Feb 25, 2011	20.33	20.55	20.21	20.51	31,713,802	+0.30(+1.46%)
Feb 24, 2011	20.13	20.48	19.98	20.21	31,715,796	+0.06(+0.29%)
Feb 23, 2011	20.49	20.56	19.87	20.15	39,468,620	-0.35(-1.71%)
Feb 22, 2011	20.63	20.94	20.49	20.50	35,233,080	-0.38(-1.84%)
Feb 18, 2011	20.87	20.96	20.80	20.89	12,041,502	+0.04(+0.20%)
Feb 17, 2011	20.79	20.98	20.71	20.84	15,039,020	-0.01(-0.04%)
Feb 16, 2011	20.78	21.09	20.74	20.85	24,062,820	+0.33(+1.60%)
Feb 15, 2011	20.50	20.66	20.46	20.52	15,011,600	-0.07(-0.36%)
Feb 14, 2011	20.74	20.77	20.52	20.60	16,436,127	-0.10(-0.50%)
Feb 11, 2011	20.41	20.70	20.33	20.70	21,460,582	+0.21(+1.04%)
Feb 10, 2011	20.32	20.49	20.25	20.49	18,691,602	+0.08(+0.39%)
Feb 09, 2011	20.36	20.55	20.32	20.41	28,026,616	+0.03(+0.14%)
Feb 08, 2011	20.15	20.39	20.11	20.38	22,726,054	+0.22(+1.10%)
Feb 07, 2011	20.10	20.29	20.06	20.16	20,568,850	+0.11(+0.56%)
Feb 04, 2011	19.80	20.13	19.77	20.05	33,710,904	+0.27(+1.39%)
Feb 03, 2011	19.52	19.82	19.46	19.77	42,671,868	+0.55(+2.86%)
Feb 02, 2011	19.56	19.56	19.22	19.22	39,884,204	-0.39(-1.98%)
Feb 01, 2011	19.46	19.73	19.41	19.61	27,656,984	+0.26(+1.36%)
Jan 31, 2011	19.41	19.44	19.17	19.35	13,821,972	+0.07(+0.35%)
Jan 28, 2011	19.71	19.75	19.26	19.28	32,214,282	-0.46(-2.34%)
Jan 27, 2011	19.51	19.74	19.51	19.74	17,333,302	+0.25(+1.26%)
Jan 26, 2011	19.52	19.62	19.31	19.50	21,452,330	+0.02(+0.09%)
Jan 25, 2011	19.45	19.53	19.22	19.48	23,529,934	-0.03(-0.17%)
Jan 24, 2011	19.43	19.54	19.36	19.51	8,977,706	+0.08(+0.39%)
Jan 21, 2011	19.69	19.69	19.42	19.44	21,013,430	-0.13(-0.65%)
Jan 20, 2011	19.33	19.77	19.33	19.57	28,992,144	+0.18(+0.94%)
Jan 19, 2011	19.54	19.57	19.33	19.39	21,258,672	-0.19(-0.96%)
Jan 18, 2011	19.59	19.63	19.42	19.57	16,581,193	-0.02(-0.11%)
Jan 14, 2011	19.51	19.61	19.48	19.59	22,775,950	+0.00(+0.00%)
Jan 13, 2011	19.60	19.67	19.56	19.59	11,885,574	-0.07(-0.38%)
Jan 12, 2011	19.65	19.76	19.59	19.67	19,953,318	+0.18(+0.94%)
Jan 11, 2011	19.75	19.81	19.40	19.49	23,733,708	-0.25(-1.27%)
Jan 10, 2011	19.50	19.74	19.43	19.74	17,888,542	+0.18(+0.91%)
Jan 07, 2011	19.58	19.74	19.31	19.56	22,616,544	-0.06(-0.31%)
Jan 06, 2011	19.72	19.86	19.61	19.62	34,448,472	-0.28(-1.42%)
Jan 05, 2011	19.85	20.02	19.77	19.90	42,250,336	-0.02(-0.08%)
Jan 04, 2011	20.37	20.45	19.84	19.92	20,587,624	-0.38(-1.87%)
Jan 03, 2011	20.20	20.43	20.20	20.30	13,994,729	+0.15(+0.72%)
Dec 31, 2010	20.29	20.31	20.12	20.15	7,808,850	-0.15(-0.76%)
Dec 30, 2010	20.18	20.35	20.17	20.31	5,744,531	+0.11(+0.54%)
Dec 29, 2010	20.10	20.24	20.07	20.20	9,697,582	+0.15(+0.77%)
Dec 28, 2010	20.14	20.16	20.02	20.04	9,418,360	-0.05(-0.27%)
Dec 27, 2010	20.04	20.19	19.90	20.10	10,213,205	-0.09(-0.45%)
Dec 23, 2010	20.07	20.24	20.05	20.19	13,243,786	+0.18(+0.90%)
Dec 22, 2010	20.08	20.10	19.94	20.01	13,789,948	-0.02(-0.08%)
Dec 21, 2010	19.94	20.05	19.91	20.03	8,776,560	+0.07(+0.33%)
Dec 20, 2010	20.09	20.09	19.90	19.96	15,469,259	-0.02(-0.13%)
Dec 17, 2010	19.93	20.04	19.84	19.99	21,630,352	+0.05(+0.25%)
Dec 16, 2010	19.75	19.94	19.59	19.94	18,802,706	+0.31(+1.56%)
Dec 15, 2010	19.56	19.77	19.56	19.63	15,260,736	+0.02(+0.13%)
Dec 14, 2010	19.70	19.74	19.54	19.60	29,598,046	-0.08(-0.40%)
Dec 13, 2010	19.99	20.10	19.67	19.68	28,090,168	-0.29(-1.43%)
Dec 10, 2010	19.84	19.99	19.76	19.97	14,727,124	+0.12(+0.59%)
Dec 09, 2010	19.91	19.91	19.69	19.85	11,620,751	+0.12(+0.61%)
Dec 08, 2010	19.87	19.89	19.65	19.73	21,991,100	-0.09(-0.44%)
Dec 07, 2010	20.16	20.66	19.82	19.82	30,440,466	-0.07(-0.38%)
Dec 06, 2010	19.94	19.97	19.83	19.89	18,466,832	-0.05(-0.25%)
Dec 03, 2010	19.66	19.99	19.64	19.94	49,558,704	+0.10(+0.48%)
Dec 02, 2010	19.81	19.88	19.64	19.85	26,211,226	+0.07(+0.35%)
Dec 01, 2010	19.75	19.93	19.62	19.78	32,306,454	+0.24(+1.22%)
Nov 30, 2010	19.31	19.69	19.28	19.54	26,927,108	+0.06(+0.32%)
Nov 29, 2010	19.57	19.57	19.28	19.48	27,168,044	-0.17(-0.87%)
Nov 26, 2010	19.60	19.69	19.51	19.65	8,649,517	+0.02(+0.08%)
Nov 24, 2010	19.49	19.63	19.63	19.63	28,491,458	+0.31(+1.61%)
Nov 23, 2010	19.16	19.37	19.11	19.32	25,259,064	+0.06(+0.32%)
Nov 22, 2010	19.07	19.35	18.95	19.26	27,748,326	+0.18(+0.93%)
Nov 19, 2010	18.86	19.08	18.80	19.08	21,290,074	+0.26(+1.37%)
Nov 18, 2010	18.96	19.12	18.80	18.82	25,101,670	+0.11(+0.58%)
Nov 17, 2010	18.43	18.75	18.43	18.72	40,548,208	+0.35(+1.92%)
Nov 16, 2010	18.41	18.70	18.27	18.36	36,459,472	-0.10(-0.52%)
Nov 15, 2010	18.59	18.70	18.43	18.46	17,243,980	-0.04(-0.22%)
Nov 12, 2010	18.68	18.81	18.46	18.50	27,480,422	-0.31(-1.63%)
Nov 11, 2010	18.61	18.91	18.46	18.81	23,321,076	+0.01(+0.04%)
Nov 10, 2010	18.67	18.82	18.49	18.80	19,126,690	+0.15(+0.80%)
Nov 09, 2010	18.91	18.93	18.57	18.65	21,724,370	-0.05(-0.24%)
Nov 08, 2010	18.72	18.88	18.55	18.70	14,767,277	-0.10(-0.51%)
Nov 05, 2010	18.68	18.94	18.60	18.79	25,402,526	+0.15(+0.82%)
Nov 04, 2010	18.41	18.64	18.36	18.64	25,971,990	+0.47(+2.60%)
Nov 03, 2010	18.13	18.20	17.92	18.16	31,590,922	+0.02(+0.09%)
Nov 02, 2010	18.07	18.23	17.92	18.15	20,021,868	+0.23(+1.27%)
Nov 01, 2010	18.22	18.23	17.84	17.92	23,529,616	-0.17(-0.94%)
Oct 29, 2010	17.98	18.09	17.93	18.09	17,344,314	+0.07(+0.37%)
Oct 28, 2010	18.20	18.25	17.90	18.02	23,052,362	-0.02(-0.09%)
Oct 27, 2010	18.15	18.17	17.84	18.04	29,799,950	-0.06(-0.32%)
Oct 25, 2010	18.09	18.31	18.07	18.10	22,997,702	+0.12(+0.67%)
Oct 22, 2010	17.86	18.00	17.80	17.98	25,349,690	+0.16(+0.88%)
Oct 21, 2010	17.97	18.14	17.67	17.82	34,738,968	-0.11(-0.62%)
Oct 20, 2010	17.81	18.04	17.81	17.93	21,783,958	+0.17(+0.93%)
Oct 19, 2010	18.05	18.13	17.68	17.77	36,357,896	-0.54(-2.92%)
Oct 18, 2010	18.24	18.32	18.09	18.30	11,451,827	+0.04(+0.20%)
Oct 15, 2010	18.15	18.29	17.98	18.26	35,255,780	+0.20(+1.10%)
Oct 14, 2010	18.10	18.21	17.92	18.07	30,747,218	-0.07(-0.37%)
Oct 13, 2010	18.28	18.36	18.08	18.13	39,263,032	-0.04(-0.21%)
Oct 12, 2010	18.04	18.21	17.86	18.17	32,128,656	+0.20(+1.08%)
Oct 11, 2010	17.90	18.09	17.83	17.97	22,124,998	+0.21(+1.17%)
Oct 08, 2010	17.77	17.86	17.53	17.77	25,417,956	+0.18(+1.01%)
Oct 07, 2010	17.57	17.61	17.34	17.59	21,246,066	+0.18(+1.06%)
Oct 06, 2010	17.48	17.56	17.31	17.40	27,127,650	-0.11(-0.63%)
Oct 05, 2010	17.32	17.65	17.31	17.51	4,052	+0.27(+1.56%)
Oct 04, 2010	17.39	17.43	17.09	17.24	18,802,112	-0.17(-0.95%)
Oct 01, 2010	17.41	17.63	17.29	17.41	20,615,150	+0.06(+0.36%)
Sep 30, 2010	17.57	17.61	17.17	17.35	62,678	-0.08(-0.48%)
Sep 29, 2010	17.42	17.54	17.35	17.43	720	-0.07(-0.43%)
Sep 28, 2010	17.31	17.53	17.04	17.51	1,210	+0.23(+1.32%)
Sep 27, 2010	17.37	17.45	17.19	17.28	8,309,643	-0.08(-0.45%)
Sep 24, 2010	17.15	17.36	17.04	17.36	28,471,746	+0.49(+2.93%)
Sep 23, 2010	16.69	17.07	16.63	16.86	27,297,288	+0.02(+0.12%)
Sep 22, 2010	16.88	17.01	16.70	16.84	27,168,638	-0.04(-0.22%)
Sep 21, 2010	17.05	17.07	16.78	16.88	29,764,300	-0.17(-1.02%)
Sep 20, 2010	16.78	17.08	16.72	17.05	16,855,776	+0.32(+1.93%)
Sep 17, 2010	16.73	16.78	16.50	16.73	24,447,744	+0.04(+0.26%)
Sep 15, 2010	16.61	16.70	16.51	16.69	21,027,860	-0.01(-0.05%)
Sep 14, 2010	16.44	16.81	16.41	16.70	36,664,280	+0.32(+1.97%)
Sep 13, 2010	16.21	16.39	16.17	16.37	21,636,804	+0.35(+2.17%)
Sep 10, 2010	15.94	16.14	15.88	16.02	19,211,302	+0.13(+0.83%)
Sep 09, 2010	16.15	16.20	15.85	15.89	14,404,285	-0.09(-0.54%)
Sep 08, 2010	15.86	16.03	15.81	15.98	3,337	+0.17(+1.05%)
Sep 07, 2010	16.05	16.05	15.80	15.81	2,627	-0.24(-1.50%)
Sep 03, 2010	16.07	16.28	15.93	16.05	31,184,058	+0.24(+1.55%)
Sep 02, 2010	15.53	15.83	15.52	15.81	6,757	+0.34(+2.19%)
Sep 01, 2010	15.09	15.48	15.09	15.47	29,836,080	+0.58(+3.89%)
Aug 31, 2010	14.88	15.15	14.82	14.89	102,899	-0.07(-0.46%)
Aug 30, 2010	15.23	15.30	14.96	14.96	50,683,812	-0.35(-2.28%)
Aug 27, 2010	15.03	15.31	14.91	15.31	40,720,168	+0.17(+1.15%)
Aug 26, 2010	15.38	15.38	15.11	15.13	22,769,670	-0.18(-1.16%)
Aug 25, 2010	14.96	15.38	14.91	15.31	28,407,002	+0.25(+1.65%)
Aug 24, 2010	15.21	15.25	14.88	15.06	29,034,284	-0.28(-1.81%)
Aug 23, 2010	15.56	15.74	15.34	15.34	21,033,176	-0.16(-1.02%)
Aug 20, 2010	15.44	15.52	15.25	15.50	17,583,432	+0.04(+0.24%)
Aug 19, 2010	15.65	15.80	15.36	15.46	32,697,348	-0.24(-1.50%)
Aug 18, 2010	15.49	15.79	15.41	15.70	2,142	+0.19(+1.26%)
Aug 17, 2010	15.54	15.66	15.39	15.50	1,939	+0.19(+1.27%)
Aug 16, 2010	15.17	15.48	15.13	15.31	20,768,300	+0.04(+0.24%)
Aug 13, 2010	15.27	15.47	15.26	15.27	21,324,392	-0.26(-1.68%)
Aug 12, 2010	15.25	15.55	15.11	15.53	31,345,600	+0.12(+0.78%)
Aug 11, 2010	15.53	15.57	15.37	15.41	8,655	-0.37(-2.34%)
Aug 10, 2010	15.74	15.93	15.69	15.78	24,901,076	-0.27(-1.65%)
Aug 09, 2010	15.91	16.11	15.91	16.05	21,570,008	+0.24(+1.49%)
Aug 06, 2010	15.81	15.88	15.55	15.81	38,446,520	-0.10(-0.65%)
Aug 05, 2010	15.85	15.95	15.57	15.91	35,034,904	-0.04(-0.23%)
Aug 04, 2010	15.80	16.01	15.76	15.95	4,687	+0.30(+1.90%)
Aug 03, 2010	16.05	16.07	15.56	15.65	7,991	-0.48(-3.00%)
Aug 02, 2010	15.78	16.17	15.86	16.14	29,280,110	+0.35(+2.23%)
Jul 30, 2010	15.78	15.83	15.37	15.78	25,420,896	+0.12(+0.74%)
Jul 29, 2010	15.92	15.96	15.39	15.67	31,530,234	-0.04(-0.26%)
Jul 28, 2010	15.88	16.06	15.66	15.71	5,149,822	-0.22(-1.35%)
Jul 27, 2010	16.29	16.72	15.90	15.93	16,422	-0.27(-1.66%)
Jul 26, 2010	15.88	16.20	15.75	16.19	27,342,996	+0.27(+1.72%)
Jul 23, 2010	15.55	15.93	15.41	15.92	27,839,112	+0.34(+2.15%)
Jul 22, 2010	15.32	15.65	15.32	15.59	190,897	+0.43(+2.84%)
Jul 21, 2010	15.52	15.53	15.09	15.15	21,262,632	-0.29(-1.88%)
Jul 20, 2010	14.86	15.46	14.81	15.44	14,550	+0.36(+2.42%)
Jul 19, 2010	14.99	15.13	14.87	15.08	21,286,716	+0.06(+0.39%)
Jul 16, 2010	15.02	15.49	14.98	15.02	33,620,432	-0.42(-2.71%)
Jul 15, 2010	15.48	15.61	15.24	15.44	34,134,624	-0.05(-0.29%)
Jul 14, 2010	15.49	15.56	15.27	15.49	184,738	-0.07(-0.45%)
Jul 13, 2010	15.32	15.59	15.22	15.56	4,238	+0.41(+2.73%)
Jul 12, 2010	15.24	15.36	15.00	15.14	21,526,682	-0.16(-1.03%)
Jul 09, 2010	15.30	15.30	14.98	15.30	23,513,402	+0.22(+1.45%)
Jul 08, 2010	15.30	15.31	14.89	15.08	28,980	-0.00(-0.01%)
Jul 07, 2010	14.58	15.11	14.58	15.08	10,867	+0.46(+3.15%)
Jul 06, 2010	15.18	15.24	14.51	14.62	46,771,228	-0.20(-1.37%)
Jul 02, 2010	14.82	15.14	14.79	14.82	30,347,656	-0.22(-1.46%)
Jul 01, 2010	14.70	15.09	14.46	15.04	57,747,972	+0.28(+1.91%)
Jun 30, 2010	14.79	15.11	14.71	14.76	53,795	-0.07(-0.45%)
Jun 29, 2010	15.11	15.14	14.74	14.83	69,704,616	-0.67(-4.35%)
Jun 25, 2010	15.50	15.62	15.22	15.50	29,460,894	+0.11(+0.70%)
Jun 24, 2010	15.66	15.73	15.30	15.39	3,426	-0.38(-2.39%)
Jun 23, 2010	15.80	15.94	15.47	15.77	50,198,052	+0.11(+0.71%)
Jun 22, 2010	16.01	16.24	15.63	15.66	2,591	-0.31(-1.94%)
Jun 21, 2010	16.48	16.58	15.86	15.97	64,845,932	-0.35(-2.13%)
Jun 18, 2010	16.32	16.61	16.29	16.32	39,892,272	-0.13(-0.78%)
Jun 17, 2010	16.66	16.69	16.29	16.45	2,825	-0.15(-0.92%)
Jun 16, 2010	16.74	16.75	16.46	16.60	39,347,512	-0.20(-1.20%)
Jun 15, 2010	16.56	16.82	16.45	16.80	46,318,980	+0.23(+1.37%)
Jun 14, 2010	16.63	16.81	16.52	16.57	35,889,824	+0.17(+1.06%)
Jun 11, 2010	16.09	16.49	15.97	16.40	35,145,076	+0.11(+0.66%)
Jun 10, 2010	16.11	16.32	16.05	16.29	2,212	+0.44(+2.76%)
Jun 09, 2010	15.86	16.22	15.75	15.86	35,105,720	+0.08(+0.50%)
Jun 08, 2010	15.72	15.79	15.34	15.78	51,379,608	+0.20(+1.27%)
Jun 07, 2010	16.06	16.18	15.58	15.58	37,510,776	-0.40(-2.48%)
Jun 04, 2010	15.98	16.48	15.91	15.98	57,675,012	-0.80(-4.77%)
Jun 03, 2010	16.75	16.95	16.56	16.78	47,783,640	+0.11(+0.67%)
Jun 02, 2010	16.43	16.67	16.29	16.67	1,696	+0.30(+1.82%)