S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	21.81	21.98	21.72	21.75	16,191,507	+0.05(+0.23%)
May 23, 2011	21.59	21.86	21.47	21.70	31,427,750	-0.06(-0.29%)
May 20, 2011	22.03	22.05	21.69	21.76	39,518,964	-0.38(-1.71%)
May 19, 2011	22.26	22.28	22.01	22.14	18,836,318	-0.12(-0.52%)
May 18, 2011	22.01	22.30	21.92	22.26	18,907,934	+0.23(+1.04%)
May 17, 2011	21.94	22.18	21.85	22.03	21,637,676	-0.07(-0.30%)
May 16, 2011	22.46	22.46	22.08	22.10	29,633,598	-0.37(-1.65%)
May 13, 2011	22.67	22.72	22.38	22.47	16,533,343	-0.12(-0.55%)
May 12, 2011	22.21	22.60	22.03	22.59	21,722,270	+0.36(+1.61%)
May 11, 2011	22.32	22.44	22.08	22.23	21,030,058	-0.10(-0.45%)
May 10, 2011	22.04	22.39	22.03	22.33	16,748,669	+0.34(+1.53%)
May 09, 2011	21.91	22.04	21.81	22.00	17,708,526	+0.10(+0.47%)
May 06, 2011	22.10	22.18	21.81	21.89	19,736,686	+0.05(+0.23%)
May 05, 2011	21.69	22.18	21.63	21.84	44,362,460	-0.01(-0.04%)
May 04, 2011	21.93	22.02	21.67	21.85	25,909,114	-0.03(-0.13%)
May 03, 2011	21.96	22.08	21.76	21.88	19,542,726	-0.10(-0.45%)
May 02, 2011	22.01	22.01	21.94	21.98	15,066,748	-0.16(-0.71%)
Apr 29, 2011	22.16	22.31	22.12	22.14	31,114,868	-0.13(-0.58%)
Apr 28, 2011	22.25	22.35	22.17	22.27	18,729,976	-0.02(-0.11%)
Apr 27, 2011	22.07	22.34	22.00	22.29	24,223,048	+0.30(+1.38%)
Apr 26, 2011	21.93	22.11	21.84	21.99	16,772,431	+0.07(+0.32%)
Apr 25, 2011	21.88	21.93	21.76	21.92	13,142,251	-0.01(-0.04%)
Apr 21, 2011	22.01	22.06	21.81	21.93	12,766,376	+0.00(+0.02%)
Apr 20, 2011	21.77	21.94	21.71	21.92	15,697,759	+0.46(+2.13%)
Apr 19, 2011	21.49	21.56	21.32	21.47	9,386,515	+0.00(+0.02%)
Apr 18, 2011	21.42	21.47	21.10	21.46	19,133,098	-0.20(-0.90%)
Apr 15, 2011	21.49	21.66	21.42	21.66	15,991,864	+0.17(+0.77%)
Apr 14, 2011	21.44	21.54	21.32	21.49	14,340,840	+0.01(+0.06%)
Apr 13, 2011	21.63	21.63	21.27	21.48	19,761,940	+0.02(+0.12%)
Apr 12, 2011	21.36	21.74	21.36	21.45	40,847,228	-0.12(-0.58%)
Apr 11, 2011	21.60	21.75	21.49	21.58	15,769,568	-0.00(-0.02%)
Apr 08, 2011	21.88	21.92	21.46	21.58	31,420,430	-0.24(-1.10%)
Apr 07, 2011	21.69	22.06	21.60	21.82	37,570,256	+0.18(+0.85%)
Apr 06, 2011	21.72	21.81	21.45	21.64	25,304,286	+0.06(+0.27%)
Apr 05, 2011	21.07	21.70	21.07	21.58	29,489,134	+0.45(+2.14%)
Apr 04, 2011	21.27	21.30	21.05	21.13	20,691,804	-0.07(-0.35%)
Apr 01, 2011	21.23	21.32	21.10	21.20	17,736,314	+0.11(+0.51%)
Mar 31, 2011	21.23	21.23	20.93	21.10	26,476,438	-0.14(-0.65%)
Mar 30, 2011	21.23	21.23	21.23	21.23	26,079,790	+0.39(+1.87%)
Mar 29, 2011	20.63	20.86	20.48	20.84	19,700,274	+0.25(+1.19%)
Mar 28, 2011	20.81	20.93	20.52	20.60	34,431,096	-0.14(-0.66%)
Mar 25, 2011	20.64	20.94	20.57	20.73	33,167,218	+0.20(+0.95%)
Mar 24, 2011	20.36	20.64	20.29	20.54	36,314,752	+0.32(+1.60%)
Mar 23, 2011	20.04	20.25	19.80	20.22	34,746,228	+0.15(+0.72%)
Mar 22, 2011	20.25	20.36	20.07	20.07	29,632,594	-0.18(-0.90%)
Mar 21, 2011	20.25	20.28	20.20	20.25	34,972,072	+0.37(+1.88%)
Mar 18, 2011	20.12	20.16	19.77	19.88	58,737,220	-0.02(-0.10%)
Mar 17, 2011	20.13	20.21	19.90	19.90	41,692,948	-0.07(-0.37%)
Mar 16, 2011	20.14	20.27	19.84	19.97	38,096,652	-0.22(-1.11%)
Mar 15, 2011	20.08	20.32	20.05	20.20	40,717,704	-0.03(-0.12%)
Mar 14, 2011	20.31	20.42	20.00	20.22	33,701,884	-0.19(-0.93%)
Mar 11, 2011	20.24	20.48	19.93	20.41	34,838,316	+0.26(+1.28%)
Mar 10, 2011	20.08	20.30	20.04	20.16	38,475,064	-0.16(-0.78%)
Mar 09, 2011	20.11	20.43	20.05	20.31	42,400,236	+0.14(+0.70%)
Mar 08, 2011	20.06	20.28	19.87	20.17	36,288,908	+0.11(+0.56%)
Mar 07, 2011	20.44	20.46	19.94	20.06	32,667,156	-0.30(-1.49%)
Mar 04, 2011	20.45	20.54	20.20	20.36	31,768,324	-0.10(-0.47%)
Mar 03, 2011	20.38	20.50	20.17	20.46	28,285,456	+0.24(+1.21%)
Mar 02, 2011	20.03	20.27	19.99	20.21	33,376,032	+0.19(+0.93%)
Mar 01, 2011	20.41	20.50	19.96	20.03	34,104,840	-0.38(-1.87%)
Feb 28, 2011	20.46	20.50	20.25	20.41	21,970,260	+0.00(+0.02%)
Feb 25, 2011	20.23	20.45	20.11	20.41	31,871,262	+0.29(+1.46%)
Feb 24, 2011	20.03	20.38	19.88	20.11	31,873,266	+0.06(+0.29%)
Feb 23, 2011	20.38	20.46	19.77	20.05	39,664,580	-0.35(-1.71%)
Feb 22, 2011	20.53	20.84	20.39	20.40	35,408,012	-0.38(-1.84%)
Feb 18, 2011	20.77	20.85	20.70	20.78	12,101,288	+0.04(+0.20%)
Feb 17, 2011	20.68	20.87	20.60	20.74	15,113,688	-0.01(-0.04%)
Feb 16, 2011	20.68	20.99	20.64	20.75	24,182,290	+0.33(+1.60%)
Feb 15, 2011	20.40	20.56	20.36	20.42	15,086,132	-0.07(-0.36%)
Feb 14, 2011	20.64	20.67	20.42	20.50	16,517,732	-0.10(-0.50%)
Feb 11, 2011	20.31	20.60	20.23	20.60	21,567,134	+0.21(+1.04%)
Feb 10, 2011	20.22	20.39	20.15	20.39	18,784,404	+0.08(+0.39%)
Feb 09, 2011	20.26	20.44	20.22	20.31	28,165,768	+0.03(+0.14%)
Feb 08, 2011	20.05	20.29	20.01	20.28	22,838,888	+0.22(+1.10%)
Feb 07, 2011	20.00	20.19	19.97	20.06	20,670,974	+0.11(+0.56%)
Feb 04, 2011	19.70	20.03	19.68	19.95	33,878,280	+0.27(+1.39%)
Feb 03, 2011	19.43	19.73	19.36	19.68	42,883,736	+0.55(+2.86%)
Feb 02, 2011	19.46	19.46	19.13	19.13	40,082,228	-0.39(-1.98%)
Feb 01, 2011	19.37	19.63	19.32	19.51	27,794,300	+0.26(+1.36%)
Jan 31, 2011	19.31	19.34	19.07	19.25	13,890,598	+0.07(+0.35%)
Jan 28, 2011	19.61	19.65	19.16	19.19	32,374,226	-0.46(-2.34%)
Jan 27, 2011	19.42	19.65	19.42	19.65	17,419,362	+0.24(+1.26%)
Jan 26, 2011	19.43	19.52	19.21	19.40	21,558,840	+0.02(+0.09%)
Jan 25, 2011	19.36	19.43	19.13	19.39	23,646,758	-0.03(-0.17%)
Jan 24, 2011	19.34	19.44	19.26	19.42	9,022,280	+0.07(+0.39%)
Jan 21, 2011	19.60	19.60	19.33	19.34	21,117,760	-0.13(-0.65%)
Jan 20, 2011	19.23	19.68	19.23	19.47	29,136,090	+0.18(+0.94%)
Jan 19, 2011	19.44	19.48	19.24	19.29	21,364,222	-0.19(-0.96%)
Jan 18, 2011	19.49	19.53	19.33	19.48	16,663,519	-0.02(-0.11%)
Jan 14, 2011	19.41	19.51	19.38	19.50	22,889,032	+0.00(+0.00%)
Jan 13, 2011	19.51	19.58	19.47	19.50	11,944,586	-0.07(-0.38%)
Jan 12, 2011	19.55	19.67	19.50	19.57	20,052,386	+0.18(+0.94%)
Jan 11, 2011	19.65	19.71	19.31	19.39	23,851,544	-0.25(-1.27%)
Jan 10, 2011	19.41	19.65	19.33	19.64	17,977,360	+0.18(+0.91%)
Jan 07, 2011	19.48	19.64	19.22	19.46	22,728,834	-0.06(-0.31%)
Jan 06, 2011	19.63	19.76	19.51	19.52	34,619,508	-0.28(-1.42%)
Jan 05, 2011	19.75	19.92	19.67	19.80	42,460,108	-0.02(-0.08%)
Jan 04, 2011	20.27	20.35	19.75	19.82	20,689,842	-0.38(-1.87%)
Jan 03, 2011	20.10	20.33	20.10	20.20	14,064,213	+0.15(+0.72%)
Dec 31, 2010	20.19	20.21	20.02	20.05	7,847,621	-0.15(-0.76%)
Dec 30, 2010	20.08	20.25	20.07	20.21	5,773,052	+0.11(+0.54%)
Dec 29, 2010	20.00	20.14	19.97	20.10	9,745,730	+0.15(+0.77%)
Dec 28, 2010	20.04	20.07	19.92	19.94	9,465,122	-0.05(-0.27%)
Dec 27, 2010	19.94	20.09	19.80	20.00	10,263,913	-0.09(-0.45%)
Dec 23, 2010	19.97	20.14	19.95	20.09	13,309,541	+0.18(+0.90%)
Dec 22, 2010	19.98	20.00	19.85	19.91	13,858,414	-0.02(-0.08%)
Dec 21, 2010	19.85	19.95	19.82	19.93	8,820,135	+0.07(+0.33%)
Dec 20, 2010	19.99	19.99	19.80	19.86	15,546,064	-0.02(-0.13%)
Dec 17, 2010	19.83	19.94	19.74	19.89	21,737,746	+0.05(+0.25%)
Dec 16, 2010	19.65	19.84	19.49	19.84	18,896,062	+0.31(+1.56%)
Dec 15, 2010	19.46	19.67	19.46	19.53	15,336,505	+0.02(+0.13%)
Dec 14, 2010	19.60	19.64	19.44	19.51	29,745,000	-0.08(-0.40%)
Dec 13, 2010	19.90	20.00	19.57	19.59	28,229,634	-0.28(-1.43%)
Dec 10, 2010	19.74	19.90	19.66	19.87	14,800,244	+0.12(+0.59%)
Dec 09, 2010	19.81	19.81	19.59	19.76	11,678,448	+0.12(+0.61%)
Dec 08, 2010	19.77	19.80	19.55	19.64	22,100,286	-0.09(-0.44%)
Dec 07, 2010	20.06	20.56	19.72	19.72	30,591,602	-0.07(-0.38%)
Dec 06, 2010	19.84	19.87	19.73	19.80	18,558,520	-0.05(-0.25%)
Dec 03, 2010	19.56	19.89	19.54	19.85	49,804,760	+0.09(+0.48%)
Dec 02, 2010	19.71	19.78	19.54	19.75	26,341,364	+0.07(+0.35%)
Dec 01, 2010	19.66	19.83	19.52	19.68	32,466,856	+0.24(+1.22%)
Nov 30, 2010	19.22	19.59	19.18	19.45	27,060,800	+0.06(+0.32%)
Nov 29, 2010	19.47	19.47	19.19	19.38	27,302,932	-0.17(-0.87%)
Nov 26, 2010	19.50	19.59	19.42	19.55	8,692,462	+0.02(+0.08%)
Nov 24, 2010	19.39	19.54	19.54	19.54	28,632,918	+0.31(+1.61%)
Nov 23, 2010	19.07	19.27	19.02	19.23	25,384,476	+0.06(+0.32%)
Nov 22, 2010	18.98	19.26	18.86	19.16	27,886,096	+0.18(+0.93%)
Nov 19, 2010	18.77	18.99	18.71	18.99	21,395,778	+0.26(+1.37%)
Nov 18, 2010	18.86	19.03	18.71	18.73	25,226,300	+0.11(+0.58%)
Nov 17, 2010	18.34	18.66	18.34	18.62	40,749,528	+0.35(+1.92%)
Nov 16, 2010	18.32	18.61	18.18	18.27	36,640,492	-0.09(-0.52%)
Nov 15, 2010	18.50	18.61	18.34	18.37	17,329,594	-0.04(-0.22%)
Nov 12, 2010	18.58	18.72	18.37	18.41	27,616,862	-0.31(-1.63%)
Nov 11, 2010	18.52	18.82	18.36	18.71	23,436,864	+0.01(+0.04%)
Nov 10, 2010	18.58	18.72	18.40	18.71	19,221,652	+0.15(+0.80%)
Nov 09, 2010	18.82	18.84	18.48	18.56	21,832,230	-0.05(-0.24%)
Nov 08, 2010	18.63	18.79	18.46	18.60	14,840,596	-0.09(-0.51%)
Nov 05, 2010	18.58	18.85	18.51	18.70	25,528,648	+0.15(+0.82%)
Nov 04, 2010	18.31	18.55	18.27	18.55	26,100,942	+0.47(+2.60%)
Nov 03, 2010	18.04	18.11	17.84	18.08	31,747,770	+0.02(+0.09%)
Nov 02, 2010	17.98	18.14	17.83	18.06	20,121,276	+0.23(+1.27%)
Nov 01, 2010	18.13	18.14	17.75	17.83	23,646,440	-0.17(-0.94%)
Oct 29, 2010	17.89	18.00	17.84	18.00	17,430,428	+0.07(+0.37%)
Oct 28, 2010	18.11	18.16	17.81	17.93	23,166,816	-0.02(-0.09%)
Oct 27, 2010	18.06	18.08	17.75	17.95	29,947,906	-0.06(-0.32%)
Oct 25, 2010	18.00	18.22	17.98	18.01	23,111,886	+0.12(+0.67%)
Oct 22, 2010	17.77	17.91	17.71	17.89	25,475,550	+0.16(+0.88%)
Oct 21, 2010	17.89	18.05	17.58	17.73	34,911,448	-0.11(-0.62%)
Oct 20, 2010	17.72	17.95	17.72	17.84	21,892,114	+0.17(+0.93%)
Oct 19, 2010	17.96	18.04	17.59	17.68	36,538,412	-0.53(-2.92%)
Oct 18, 2010	18.15	18.23	18.00	18.21	11,508,685	+0.04(+0.20%)
Oct 15, 2010	18.06	18.20	17.89	18.17	35,430,824	+0.20(+1.10%)
Oct 14, 2010	18.01	18.12	17.84	17.98	30,899,878	-0.07(-0.37%)
Oct 13, 2010	18.19	18.27	17.99	18.04	39,457,972	-0.04(-0.21%)
Oct 12, 2010	17.95	18.12	17.77	18.08	32,288,174	+0.19(+1.08%)
Oct 11, 2010	17.81	18.00	17.74	17.89	22,234,848	+0.21(+1.17%)
Oct 08, 2010	17.68	17.77	17.44	17.68	25,544,156	+0.18(+1.01%)
Oct 07, 2010	17.48	17.53	17.26	17.50	21,351,552	+0.18(+1.06%)
Oct 06, 2010	17.39	17.47	17.22	17.32	27,262,338	-0.11(-0.63%)
Oct 05, 2010	17.23	17.56	17.23	17.43	4,072	+0.27(+1.56%)
Oct 04, 2010	17.31	17.34	17.01	17.16	18,895,464	-0.17(-0.95%)
Oct 01, 2010	17.32	17.54	17.20	17.32	20,717,504	+0.06(+0.36%)
Sep 30, 2010	17.48	17.53	17.08	17.26	62,989	-0.08(-0.48%)
Sep 29, 2010	17.34	17.45	17.26	17.34	724	-0.07(-0.43%)
Sep 28, 2010	17.22	17.44	16.96	17.42	1,216	+0.23(+1.32%)
Sep 27, 2010	17.29	17.36	17.11	17.19	8,350,900	-0.08(-0.45%)
Sep 24, 2010	17.06	17.28	16.96	17.27	28,613,108	+0.49(+2.93%)
Sep 23, 2010	16.61	16.99	16.55	16.78	27,432,818	+0.02(+0.12%)
Sep 22, 2010	16.80	16.92	16.62	16.76	27,303,528	-0.04(-0.22%)
Sep 21, 2010	16.97	16.99	16.70	16.80	29,912,078	-0.17(-1.02%)
Sep 20, 2010	16.70	16.99	16.64	16.97	16,939,464	+0.32(+1.93%)
Sep 17, 2010	16.65	16.70	16.42	16.65	24,569,126	+0.04(+0.26%)
Sep 15, 2010	16.53	16.62	16.43	16.60	21,132,262	-0.01(-0.05%)
Sep 14, 2010	16.36	16.72	16.33	16.61	36,846,316	+0.32(+1.97%)
Sep 13, 2010	16.13	16.31	16.09	16.29	21,744,230	+0.35(+2.17%)
Sep 10, 2010	15.86	16.06	15.81	15.95	19,306,684	+0.13(+0.83%)
Sep 09, 2010	16.07	16.12	15.78	15.81	14,475,802	-0.09(-0.54%)
Sep 08, 2010	15.78	15.95	15.73	15.90	3,354	+0.16(+1.05%)
Sep 07, 2010	15.97	15.97	15.72	15.73	2,640	-0.24(-1.50%)
Sep 03, 2010	15.99	16.20	15.85	15.97	31,338,886	+0.24(+1.55%)
Sep 02, 2010	15.45	15.75	15.45	15.73	6,790	+0.34(+2.19%)
Sep 01, 2010	15.01	15.41	15.01	15.39	29,984,214	+0.58(+3.89%)
Aug 31, 2010	14.81	15.07	14.75	14.82	103,410	-0.07(-0.46%)
Aug 30, 2010	15.15	15.23	14.88	14.89	50,935,456	-0.35(-2.28%)
Aug 27, 2010	14.96	15.24	14.83	15.23	40,922,340	+0.17(+1.15%)
Aug 26, 2010	15.30	15.30	15.03	15.06	22,882,720	-0.18(-1.16%)
Aug 25, 2010	14.89	15.30	14.83	15.24	28,548,040	+0.25(+1.65%)
Aug 24, 2010	15.13	15.17	14.81	14.99	29,178,438	-0.28(-1.81%)
Aug 23, 2010	15.48	15.66	15.27	15.27	21,137,604	-0.16(-1.02%)
Aug 20, 2010	15.36	15.44	15.17	15.42	17,670,734	+0.04(+0.24%)
Aug 19, 2010	15.57	15.72	15.29	15.38	32,859,688	-0.23(-1.50%)
Aug 18, 2010	15.41	15.71	15.33	15.62	2,152	+0.19(+1.26%)
Aug 17, 2010	15.46	15.58	15.31	15.43	1,948	+0.19(+1.27%)
Aug 16, 2010	15.09	15.41	15.05	15.23	20,871,414	+0.04(+0.24%)
Aug 13, 2010	15.20	15.39	15.19	15.20	21,430,268	-0.26(-1.68%)
Aug 12, 2010	15.17	15.47	15.03	15.45	31,501,230	+0.12(+0.78%)
Aug 11, 2010	15.45	15.49	15.29	15.34	8,698	-0.37(-2.34%)
Aug 10, 2010	15.66	15.85	15.62	15.70	25,024,710	-0.26(-1.65%)
Aug 09, 2010	15.83	16.03	15.83	15.97	21,677,102	+0.23(+1.49%)
Aug 06, 2010	15.73	15.80	15.47	15.73	38,637,404	-0.10(-0.65%)
Aug 05, 2010	15.77	15.87	15.50	15.83	35,208,852	-0.04(-0.23%)
Aug 04, 2010	15.72	15.93	15.68	15.87	4,710	+0.30(+1.91%)
Aug 03, 2010	15.97	15.99	15.48	15.57	8,031	-0.48(-3.00%)
Aug 02, 2010	15.71	16.09	15.78	16.06	29,425,484	+0.35(+2.23%)
Jul 30, 2010	15.71	15.75	15.30	15.71	25,547,110	+0.12(+0.74%)
Jul 29, 2010	15.84	15.88	15.31	15.59	31,686,782	-0.04(-0.26%)
Jul 28, 2010	15.80	15.98	15.58	15.63	5,175,390	-0.21(-1.35%)
Jul 27, 2010	16.21	16.64	15.82	15.85	16,504	-0.27(-1.66%)
Jul 26, 2010	15.81	16.12	15.67	16.11	27,478,752	+0.27(+1.72%)
Jul 23, 2010	15.48	15.85	15.33	15.84	27,977,332	+0.33(+2.15%)
Jul 22, 2010	15.24	15.57	15.24	15.51	191,845	+0.43(+2.84%)
Jul 21, 2010	15.44	15.45	15.02	15.08	21,368,200	-0.29(-1.88%)
Jul 20, 2010	14.79	15.38	14.74	15.37	14,623	+0.36(+2.42%)
Jul 19, 2010	14.92	15.06	14.80	15.01	21,392,402	+0.06(+0.39%)
Jul 16, 2010	14.95	15.41	14.91	14.95	33,787,356	-0.42(-2.71%)
Jul 15, 2010	15.41	15.54	15.16	15.36	34,304,104	-0.05(-0.29%)
Jul 14, 2010	15.41	15.49	15.20	15.41	185,656	-0.07(-0.45%)
Jul 13, 2010	15.24	15.52	15.14	15.48	4,259	+0.41(+2.73%)
Jul 12, 2010	15.16	15.28	14.93	15.07	21,633,562	-0.16(-1.03%)
Jul 09, 2010	15.22	15.22	14.91	15.22	23,630,146	+0.22(+1.45%)
Jul 08, 2010	15.22	15.24	14.82	15.01	29,124	-0.00(-0.01%)
Jul 07, 2010	14.50	15.04	14.50	15.01	10,921	+0.46(+3.15%)
Jul 06, 2010	15.10	15.16	14.44	14.55	47,003,444	-0.20(-1.37%)
Jul 02, 2010	14.75	15.07	14.71	14.75	30,498,330	-0.22(-1.46%)
Jul 01, 2010	14.63	15.01	14.39	14.97	58,034,688	+0.28(+1.91%)
Jun 30, 2010	14.71	15.04	14.64	14.69	54,062	-0.07(-0.45%)
Jun 29, 2010	15.04	15.06	14.67	14.75	70,050,696	-0.67(-4.35%)
Jun 25, 2010	15.43	15.54	15.14	15.43	29,607,168	+0.11(+0.70%)
Jun 24, 2010	15.58	15.65	15.22	15.32	3,444	-0.37(-2.39%)
Jun 23, 2010	15.72	15.86	15.39	15.69	50,447,284	+0.11(+0.71%)
Jun 22, 2010	15.93	16.16	15.55	15.58	2,604	-0.31(-1.94%)
Jun 21, 2010	16.40	16.50	15.78	15.89	65,167,888	-0.35(-2.13%)
Jun 18, 2010	16.24	16.52	16.21	16.24	40,090,336	-0.13(-0.78%)
Jun 17, 2010	16.57	16.61	16.21	16.37	2,839	-0.15(-0.92%)
Jun 16, 2010	16.65	16.66	16.38	16.52	39,542,876	-0.20(-1.20%)
Jun 15, 2010	16.48	16.73	16.37	16.72	46,548,952	+0.23(+1.37%)
Jun 14, 2010	16.55	16.73	16.44	16.49	36,068,016	+0.17(+1.06%)
Jun 11, 2010	16.01	16.41	15.89	16.32	35,319,572	+0.11(+0.66%)
Jun 10, 2010	16.03	16.24	15.97	16.21	2,223	+0.44(+2.76%)
Jun 09, 2010	15.78	16.14	15.67	15.78	35,280,020	+0.08(+0.50%)
Jun 08, 2010	15.64	15.72	15.27	15.70	51,634,704	+0.20(+1.27%)
Jun 07, 2010	15.98	16.10	15.50	15.50	37,697,020	-0.39(-2.48%)
Jun 04, 2010	15.90	16.39	15.84	15.90	57,961,368	-0.80(-4.77%)
Jun 03, 2010	16.67	16.87	16.48	16.69	48,020,888	+0.11(+0.67%)
Jun 02, 2010	16.34	16.58	16.21	16.58	1,704	+0.30(+1.81%)