Midcap Growth ETF Vanguard (NY: VOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.88	35.00	34.33	34.57	77,748	-0.20(-0.57%)
Jun 29, 2009	34.65	34.88	34.31	34.76	72,770	+0.25(+0.73%)
Jun 26, 2009	34.46	34.64	34.34	34.51	94,340	-0.08(-0.23%)
Jun 25, 2009	34.15	34.59	34.11	34.59	90,496	+0.87(+2.59%)
Jun 24, 2009	33.49	34.01	33.48	33.72	97,203	+0.46(+1.38%)
Jun 23, 2009	33.36	33.46	32.90	33.26	64,945	-0.01(-0.03%)
Jun 22, 2009	34.22	34.22	33.27	33.27	80,519	-1.29(-3.72%)
Jun 19, 2009	34.74	34.84	34.39	34.56	58,794	+0.16(+0.47%)
Jun 18, 2009	34.33	34.48	33.98	34.39	75,520	+0.10(+0.29%)
Jun 17, 2009	34.18	34.61	33.91	34.30	132,840	+0.02(+0.05%)
Jun 16, 2009	35.10	35.19	34.17	34.28	54,020	-0.61(-1.75%)
Jun 15, 2009	35.46	35.46	34.65	34.89	78,185	-0.87(-2.44%)
Jun 12, 2009	35.67	35.79	35.28	35.76	277,955	-0.12(-0.33%)
Jun 11, 2009	35.77	36.19	35.66	35.88	108,788	+0.23(+0.66%)
Jun 10, 2009	36.17	36.17	35.14	35.64	165,600	-0.06(-0.18%)
Jun 09, 2009	35.30	35.94	35.30	35.71	122,365	+0.54(+1.53%)
Jun 08, 2009	35.26	35.41	34.69	35.17	111,618	-0.28(-0.79%)
Jun 05, 2009	36.08	36.08	35.15	35.45	144,330	-0.07(-0.20%)
Jun 04, 2009	35.54	35.58	35.07	35.52	121,302	+0.28(+0.79%)
Jun 03, 2009	35.63	35.74	34.88	35.24	141,408	-0.70(-1.95%)
Jun 02, 2009	35.74	36.16	35.65	35.94	167,413	+0.06(+0.18%)
Jun 01, 2009	35.09	36.01	35.09	35.88	128,929	+1.28(+3.69%)
May 29, 2009	34.34	34.60	34.12	34.60	97,715	+0.51(+1.50%)
May 28, 2009	34.04	34.26	33.45	34.09	82,974	+0.29(+0.85%)
May 27, 2009	34.15	34.60	33.78	33.80	118,141	-0.41(-1.21%)
May 26, 2009	32.80	34.24	32.80	34.21	301,743	+1.06(+3.20%)
May 22, 2009	33.28	33.51	32.93	33.15	133,336	-0.02(-0.05%)
May 21, 2009	33.50	33.59	32.87	33.17	207,776	-0.76(-2.25%)
May 20, 2009	34.34	34.96	33.90	33.94	135,291	-0.15(-0.45%)
May 19, 2009	33.90	34.46	33.75	34.09	229,730	+0.19(+0.55%)
May 18, 2009	33.26	33.94	33.06	33.90	216,206	+0.98(+2.96%)
May 15, 2009	33.03	33.46	32.79	32.93	259,702	-0.15(-0.44%)
May 14, 2009	32.72	33.36	32.62	33.07	204,330	+0.33(+1.02%)
May 13, 2009	33.48	33.48	32.62	32.74	269,397	-1.12(-3.32%)
May 12, 2009	34.21	34.52	33.34	33.86	227,969	-0.29(-0.84%)
May 11, 2009	34.87	34.87	33.73	34.15	317,524	-0.42(-1.22%)
May 08, 2009	34.40	34.73	33.95	34.57	326,099	+0.75(+2.20%)
May 07, 2009	35.13	35.13	33.59	33.83	338,893	-0.73(-2.11%)
May 06, 2009	35.02	35.02	34.05	34.56	404,641	+0.05(+0.16%)
May 05, 2009	34.39	34.62	34.07	34.50	2,032,378	-0.10(-0.29%)
May 04, 2009	33.72	34.60	33.67	34.60	447,962	+1.28(+3.83%)
May 01, 2009	32.97	33.57	32.92	33.33	328,598	+0.22(+0.65%)
Apr 30, 2009	33.67	33.90	32.98	33.11	634,244	+0.12(+0.35%)
Apr 29, 2009	32.66	33.37	32.49	32.99	396,683	+0.82(+2.54%)
Apr 28, 2009	31.97	32.53	31.82	32.18	507,993	-0.09(-0.27%)
Apr 27, 2009	32.03	32.80	32.01	32.26	185,394	-0.38(-1.16%)
Apr 24, 2009	32.37	32.88	31.99	32.64	575,056	+0.66(+2.05%)
Apr 23, 2009	31.97	32.09	31.42	31.99	530,824	+0.08(+0.25%)
Apr 22, 2009	31.34	32.62	31.34	31.91	519,489	+0.24(+0.77%)
Apr 21, 2009	30.95	31.71	30.94	31.66	393,109	+0.52(+1.67%)
Apr 20, 2009	32.06	32.06	31.11	31.14	156,979	-1.40(-4.31%)
Apr 17, 2009	32.32	32.68	32.10	32.54	283,240	+0.27(+0.84%)
Apr 16, 2009	31.97	32.48	31.58	32.27	1,459,055	+0.73(+2.31%)
Apr 15, 2009	31.28	31.60	31.07	31.55	845,559	+0.13(+0.43%)
Apr 14, 2009	31.49	31.98	31.32	31.41	288,117	-0.40(-1.27%)
Apr 13, 2009	31.70	31.98	31.29	31.82	154,433	-0.11(-0.34%)
Apr 09, 2009	31.53	31.92	31.36	31.92	80,020	+1.22(+3.98%)
Apr 08, 2009	30.41	30.71	30.11	30.70	194,219	+0.55(+1.82%)
Apr 07, 2009	30.61	30.65	30.08	30.15	129,595	-1.00(-3.20%)
Apr 06, 2009	31.11	31.17	30.65	31.15	83,492	-0.22(-0.72%)
Apr 03, 2009	31.13	31.43	30.80	31.37	168,427	+0.33(+1.07%)
Apr 02, 2009	30.67	31.52	30.60	31.04	229,640	+1.20(+4.00%)
Apr 01, 2009	28.98	29.88	28.88	29.85	113,633	+0.49(+1.65%)
Mar 31, 2009	29.63	30.05	29.28	29.36	67,936	+0.08(+0.28%)
Mar 30, 2009	29.54	29.56	28.89	29.28	122,972	-1.56(-5.07%)
Mar 26, 2009	30.25	30.88	30.09	30.84	304,979	+1.05(+3.53%)
Mar 25, 2009	29.69	30.36	28.97	29.79	417,985	+0.24(+0.82%)
Mar 24, 2009	29.80	30.07	29.55	29.55	690,447	-0.62(-2.06%)
Mar 23, 2009	29.36	30.17	29.32	30.17	296,380	+1.79(+6.29%)
Mar 20, 2009	29.32	29.39	28.24	28.38	377,087	-0.84(-2.86%)
Mar 19, 2009	29.73	29.73	29.17	29.22	628,131	-0.02(-0.06%)
Mar 18, 2009	28.57	29.61	28.20	29.24	318,755	+0.62(+2.17%)
Mar 17, 2009	27.81	28.62	27.54	28.62	173,151	+0.85(+3.05%)
Mar 16, 2009	28.34	28.45	27.73	27.77	210,801	-0.32(-1.13%)
Mar 13, 2009	28.19	28.20	27.66	28.09	0	+0.13(+0.45%)
Mar 12, 2009	26.92	28.04	26.55	27.96	187,765	+1.13(+4.22%)
Mar 11, 2009	26.96	27.30	26.54	26.83	311,492	+0.13(+0.50%)
Mar 10, 2009	25.67	26.70	25.67	26.69	189,699	+1.54(+6.11%)
Mar 09, 2009	25.20	25.91	25.06	25.16	281,478	-0.32(-1.27%)
Mar 06, 2009	25.68	26.06	24.86	25.48	0	-0.03(-0.11%)
Mar 05, 2009	25.98	26.27	25.47	25.51	189,727	-1.00(-3.76%)
Mar 04, 2009	26.02	26.93	25.89	26.51	216,594	+0.97(+3.80%)
Mar 02, 2009	26.48	26.62	25.46	25.54	237,344	-1.60(-5.89%)
Feb 27, 2009	27.00	27.71	26.82	27.13	0	-0.23(-0.85%)
Feb 26, 2009	28.27	28.33	27.36	27.37	374,760	-0.48(-1.71%)
Feb 25, 2009	28.02	28.37	27.46	27.84	420,272	-0.22(-0.80%)
Feb 24, 2009	27.25	28.25	27.10	28.07	308,337	+1.05(+3.89%)
Feb 23, 2009	28.39	28.45	26.97	27.02	355,354	-1.17(-4.14%)
Feb 20, 2009	27.86	28.52	27.59	28.19	780,231	-0.15(-0.54%)
Feb 19, 2009	28.98	29.23	28.29	28.34	576,549	-0.36(-1.25%)
Feb 18, 2009	29.15	29.17	28.33	28.70	771,523	-0.13(-0.47%)
Feb 17, 2009	29.18	29.33	28.80	28.83	956,675	-1.46(-4.83%)
Feb 13, 2009	30.41	30.73	30.19	30.30	593,343	-0.09(-0.30%)
Feb 12, 2009	29.57	30.41	29.34	30.39	1,305,860	+0.31(+1.02%)
Feb 11, 2009	30.32	30.54	29.63	30.08	882,582	-0.08(-0.27%)
Feb 10, 2009	31.12	31.58	29.95	30.16	1,089,306	-1.18(-3.76%)
Feb 09, 2009	31.33	31.72	31.09	31.34	410,284	-0.03(-0.09%)
Feb 06, 2009	30.52	31.47	30.46	31.37	2,013,474	+0.95(+3.13%)
Feb 05, 2009	29.55	30.67	29.47	30.41	688,470	+0.62(+2.08%)
Feb 04, 2009	29.88	30.41	29.68	29.79	354,277	+0.05(+0.18%)
Feb 03, 2009	29.33	29.88	29.00	29.74	330,447	+0.54(+1.85%)
Feb 02, 2009	28.83	29.36	28.70	29.20	373,032	-0.07(-0.25%)
Jan 30, 2009	30.14	30.27	29.09	29.27	0	-0.63(-2.10%)
Jan 29, 2009	30.47	30.47	29.80	29.90	459,447	-0.89(-2.89%)
Jan 28, 2009	30.47	30.97	30.28	30.79	473,709	+0.97(+3.25%)
Jan 27, 2009	29.70	29.97	29.33	29.82	405,686	+0.40(+1.34%)
Jan 26, 2009	29.21	30.02	29.05	29.43	585,897	+0.22(+0.77%)
Jan 23, 2009	28.24	29.59	28.15	29.20	863,780	+0.30(+1.03%)
Jan 22, 2009	28.79	29.41	28.41	28.91	858,939	-0.56(-1.89%)
Jan 21, 2009	28.79	29.50	28.16	29.46	549,394	+1.11(+3.90%)
Jan 20, 2009	29.83	29.88	28.31	28.36	1,019,733	-1.70(-5.67%)
Jan 16, 2009	30.03	30.29	29.16	30.06	606,797	+0.47(+1.60%)
Jan 15, 2009	29.04	29.90	28.35	29.59	814,403	+0.56(+1.92%)
Jan 14, 2009	29.68	29.68	28.84	29.03	1,190,716	-1.16(-3.84%)
Jan 13, 2009	29.93	30.37	29.71	30.19	952,596	+0.24(+0.79%)
Jan 12, 2009	30.85	30.85	29.78	29.95	546,523	-0.86(-2.80%)
Jan 09, 2009	31.59	31.59	30.58	30.82	746,271	-0.72(-2.28%)
Jan 08, 2009	31.14	31.59	30.85	31.54	1,659,119	+0.22(+0.72%)
Jan 07, 2009	31.83	31.85	31.12	31.31	566,977	-1.10(-3.38%)
Jan 06, 2009	32.22	32.66	32.00	32.41	577,964	+0.35(+1.09%)
Jan 05, 2009	31.62	32.29	31.37	32.06	463,864	+0.25(+0.79%)
Jan 02, 2009	30.74	31.98	30.49	31.81	0	+1.35(+4.42%)
Jan 01, 2009	29.95	30.88	29.91	30.46	0	+0.00(+0.00%)
Dec 31, 2008	29.95	30.88	29.91	30.46	284,387	+0.47(+1.56%)
Dec 30, 2008	29.33	30.04	29.20	29.99	208,184	+0.83(+2.83%)
Dec 29, 2008	29.51	29.51	28.75	29.17	1,181,010	-0.22(-0.73%)
Dec 26, 2008	29.11	29.39	29.04	29.38	107,085	+0.41(+1.43%)
Dec 24, 2008	28.61	29.03	28.58	28.97	768,239	+0.06(+0.19%)
Dec 23, 2008	29.22	29.46	28.72	28.91	349,422	-0.20(-0.67%)
Dec 22, 2008	29.89	29.98	28.54	29.11	416,447	-0.87(-2.92%)
Dec 19, 2008	30.21	30.42	29.68	29.98	415,749	+0.04(+0.15%)
Dec 18, 2008	30.59	30.63	29.53	29.94	287,101	-0.62(-2.02%)
Dec 17, 2008	29.89	30.96	29.71	30.55	353,573	+0.33(+1.09%)
Dec 16, 2008	29.11	30.22	29.07	30.22	351,091	+1.50(+5.22%)
Dec 15, 2008	29.47	29.57	28.31	28.72	263,226	-0.53(-1.80%)
Dec 12, 2008	28.26	29.25	27.71	29.25	425,777	+0.36(+1.24%)
Dec 11, 2008	29.66	30.17	28.63	28.89	221,564	-1.04(-3.49%)
Dec 10, 2008	29.46	30.24	29.38	29.94	215,222	+0.77(+2.65%)
Dec 09, 2008	29.31	30.22	29.02	29.17	376,224	-0.34(-1.16%)
Dec 08, 2008	28.90	29.79	28.90	29.51	421,540	+1.23(+4.35%)
Dec 05, 2008	26.82	28.29	26.11	28.28	693,483	+1.18(+4.35%)
Dec 04, 2008	27.88	28.47	26.63	27.10	348,413	-1.17(-4.14%)
Dec 03, 2008	27.26	28.27	26.92	28.27	284,800	+0.68(+2.46%)
Dec 02, 2008	26.99	27.63	26.63	27.59	362,756	+0.82(+3.07%)
Dec 01, 2008	28.87	28.87	26.77	26.77	672,706	-2.72(-9.23%)
Nov 28, 2008	29.17	29.49	28.93	29.49	215,595	+0.24(+0.82%)
Nov 26, 2008	27.41	29.30	27.18	29.25	201,238	+1.52(+5.47%)
Nov 25, 2008	27.64	27.84	26.92	27.73	1,319,864	+0.47(+1.73%)
Nov 24, 2008	25.73	27.64	25.73	27.26	476,691	+1.96(+7.76%)
Nov 21, 2008	24.22	25.30	23.37	25.30	522,893	+1.53(+6.46%)
Nov 20, 2008	25.55	25.80	23.64	23.76	346,600	-2.21(-8.51%)
Nov 19, 2008	28.05	28.05	25.97	25.97	282,326	-1.82(-6.56%)
Nov 18, 2008	27.90	28.32	26.94	27.80	424,503	-0.12(-0.42%)
Nov 17, 2008	28.07	28.83	27.85	27.91	345,689	-0.68(-2.37%)
Nov 14, 2008	29.47	29.92	28.47	28.59	141,590	-1.37(-4.56%)
Nov 13, 2008	28.01	29.96	26.76	29.96	610,541	+1.95(+6.94%)
Nov 12, 2008	29.32	29.34	27.90	28.01	547,178	-1.87(-6.24%)
Nov 11, 2008	30.46	30.59	29.42	29.88	245,391	-1.04(-3.38%)
Nov 10, 2008	31.86	32.27	30.55	30.92	379,550	-0.36(-1.14%)
Nov 07, 2008	30.83	31.52	30.59	31.28	543,767	+0.82(+2.70%)
Nov 06, 2008	32.13	32.24	30.34	30.46	476,658	-1.96(-6.06%)
Nov 05, 2008	33.88	34.19	32.41	32.42	861,164	-1.97(-5.73%)
Nov 04, 2008	33.54	34.46	33.49	34.39	527,447	+1.54(+4.70%)
Nov 03, 2008	33.08	33.28	32.51	32.85	608,118	-0.13(-0.41%)
Oct 31, 2008	32.45	33.46	31.73	32.98	215,106	+0.57(+1.76%)
Oct 30, 2008	31.79	32.41	31.20	32.41	217,676	+1.62(+5.28%)
Oct 29, 2008	29.71	31.96	29.71	30.79	151,019	+0.93(+3.11%)
Oct 28, 2008	28.43	29.86	27.02	29.86	134,236	+2.45(+8.95%)
Oct 27, 2008	27.81	28.98	27.40	27.40	156,844	-1.26(-4.39%)
Oct 24, 2008	28.07	29.09	27.44	28.66	295,111	-1.07(-3.60%)
Oct 23, 2008	30.72	30.93	28.26	29.73	441,814	-0.70(-2.29%)
Oct 22, 2008	31.71	31.99	29.46	30.43	379,714	-2.54(-7.71%)
Oct 21, 2008	33.90	34.43	32.87	32.97	425,727	-1.44(-4.18%)
Oct 20, 2008	32.95	34.42	32.77	34.41	305,185	+2.13(+6.61%)
Oct 17, 2008	31.13	33.87	31.13	32.28	471,862	+0.06(+0.19%)
Oct 16, 2008	31.18	32.21	29.23	32.21	208,870	+1.47(+4.79%)
Oct 15, 2008	34.02	34.02	30.72	30.74	197,723	-3.71(-10.77%)
Oct 14, 2008	38.55	38.55	33.87	34.45	345,421	-0.66(-1.88%)
Oct 13, 2008	33.90	35.11	32.56	35.11	413,782	+4.09(+13.17%)
Oct 10, 2008	29.63	31.99	28.85	31.03	297,471	-0.93(-2.90%)
Oct 09, 2008	34.53	34.96	31.50	31.96	226,531	-1.84(-5.44%)
Oct 08, 2008	32.70	34.94	32.12	33.79	199,186	-0.01(-0.03%)
Oct 07, 2008	36.07	36.51	33.80	33.80	224,826	-2.18(-6.05%)
Oct 06, 2008	36.14	36.52	33.70	35.98	478,214	-1.80(-4.77%)
Oct 03, 2008	38.99	39.85	37.65	37.78	181,394	-0.77(-1.99%)
Oct 02, 2008	41.03	41.03	38.38	38.55	181,611	-2.90(-7.00%)
Oct 01, 2008	41.62	41.83	40.87	41.45	310,656	-0.69(-1.63%)
Sep 30, 2008	40.36	42.15	40.36	42.14	174,214	+1.70(+4.19%)
Sep 29, 2008	43.52	43.52	39.68	40.44	320,513	-3.82(-8.63%)
Sep 26, 2008	44.12	44.26	43.53	44.26	0	-0.79(-1.76%)
Sep 25, 2008	45.24	46.04	44.55	45.05	124,879	+0.46(+1.04%)
Sep 24, 2008	44.17	45.29	44.17	44.59	277,028	-0.29(-0.64%)
Sep 23, 2008	45.67	46.25	44.69	44.88	401,585	-0.88(-1.92%)
Sep 22, 2008	46.97	47.21	45.73	45.75	118,484	-1.21(-2.58%)
Sep 19, 2008	50.03	56.74	45.73	46.96	0	+1.90(+4.22%)
Sep 18, 2008	44.50	45.06	42.40	45.06	350,270	+1.60(+3.67%)
Sep 17, 2008	45.10	45.10	43.47	43.47	148,698	-2.06(-4.53%)
Sep 16, 2008	43.32	45.53	43.32	45.53	153,105	+0.72(+1.61%)
Sep 15, 2008	46.19	46.46	44.61	44.80	180,708	-2.92(-6.11%)
Sep 12, 2008	46.37	47.72	46.21	47.72	132,021	+1.20(+2.57%)
Sep 11, 2008	45.53	46.53	44.90	46.53	74,787	+0.62(+1.36%)
Sep 10, 2008	45.40	46.24	45.06	45.90	75,116	+0.96(+2.14%)
Sep 09, 2008	46.85	46.87	44.94	44.94	77,539	-2.54(-5.36%)
Sep 08, 2008	48.98	49.20	46.90	47.48	97,401	-0.21(-0.43%)
Sep 05, 2008	47.35	47.82	46.33	47.69	0	+0.31(+0.66%)
Sep 04, 2008	48.44	48.62	47.11	47.37	423,300	-1.44(-2.94%)
Sep 03, 2008	49.54	49.72	48.47	48.81	86,053	-0.91(-1.83%)
Sep 02, 2008	50.95	50.97	49.60	49.72	117,960	-1.13(-2.21%)
Aug 29, 2008	51.46	51.47	50.82	50.85	291,031	-0.68(-1.32%)
Aug 28, 2008	51.24	51.56	51.02	51.52	48,403	+0.57(+1.12%)
Aug 27, 2008	50.71	51.07	50.60	50.95	35,741	+0.55(+1.10%)
Aug 26, 2008	50.19	50.55	50.10	50.40	61,987	+0.24(+0.48%)
Aug 25, 2008	50.98	50.98	49.98	50.16	252,863	-1.01(-1.97%)
Aug 22, 2008	51.18	51.38	50.95	51.17	179,685	+0.17(+0.33%)
Aug 21, 2008	50.91	51.14	50.58	51.00	576,337	+0.14(+0.28%)
Aug 20, 2008	50.43	50.86	50.42	50.85	71,241	+0.59(+1.17%)
Aug 19, 2008	50.44	50.44	50.05	50.27	84,479	-0.19(-0.37%)
Aug 18, 2008	51.27	51.44	50.23	50.45	84,409	-0.69(-1.34%)
Aug 15, 2008	51.27	51.36	50.94	51.14	0	-0.11(-0.21%)
Aug 14, 2008	50.76	51.27	50.55	51.25	169,514	+0.33(+0.65%)
Aug 13, 2008	50.41	51.10	50.18	50.92	147,327	+0.53(+1.04%)
Aug 12, 2008	50.84	50.99	50.28	50.39	384,804	-0.30(-0.60%)
Aug 11, 2008	50.51	50.81	50.36	50.70	107,746	+0.26(+0.51%)
Aug 08, 2008	49.83	50.55	49.56	50.44	172,978	+0.51(+1.02%)
Aug 07, 2008	50.32	50.52	49.78	49.93	102,320	-0.66(-1.31%)
Aug 06, 2008	49.66	50.73	49.66	50.59	69,366	+0.73(+1.47%)
Aug 05, 2008	49.28	49.86	49.04	49.86	341,640	+0.86(+1.75%)
Aug 04, 2008	50.48	50.48	48.79	49.00	129,420	-1.53(-3.02%)
Aug 01, 2008	50.94	50.99	50.44	50.52	344,485	-0.29(-0.56%)
Jul 31, 2008	51.56	51.75	50.78	50.81	623,244	-1.13(-2.18%)
Jul 30, 2008	50.96	51.97	50.96	51.94	425,251	+1.16(+2.28%)
Jul 29, 2008	50.78	50.78	50.13	50.78	148,382	+0.70(+1.39%)
Jul 28, 2008	50.90	50.92	50.09	50.09	58,667	-0.54(-1.08%)
Jul 25, 2008	50.69	50.91	49.99	50.63	104,621	+0.46(+0.93%)
Jul 24, 2008	51.64	51.74	50.11	50.17	205,961	-1.45(-2.80%)
Jul 23, 2008	52.30	52.30	51.52	51.61	234,636	-0.40(-0.77%)
Jul 22, 2008	51.88	52.05	51.49	52.02	146,702	-0.20(-0.38%)
Jul 21, 2008	51.93	52.26	51.63	52.21	145,820	+0.69(+1.33%)
Jul 18, 2008	51.63	51.75	51.38	51.52	100,092	-0.21(-0.40%)
Jul 17, 2008	51.85	52.09	51.17	51.73	144,696	+0.25(+0.49%)
Jul 16, 2008	50.85	51.48	50.36	51.48	90,327	+0.85(+1.67%)
Jul 15, 2008	49.98	51.44	49.97	50.63	160,493	-0.80(-1.56%)
Jul 14, 2008	51.70	52.02	51.05	51.44	115,001	+0.06(+0.12%)
Jul 11, 2008	51.35	51.89	50.54	51.37	155,247	-0.33(-0.64%)
Jul 10, 2008	51.17	52.22	50.59	51.70	270,523	+0.69(+1.35%)
Jul 09, 2008	51.94	52.38	50.93	51.02	265,755	-0.74(-1.43%)
Jul 08, 2008	51.22	51.77	50.15	51.76	455,359	+0.37(+0.71%)
Jul 07, 2008	52.06	52.54	50.70	51.39	275,177	-0.41(-0.79%)
Jul 04, 2008	52.68	52.68	51.25	51.80	290,105	+0.00(+0.00%)
Jul 03, 2008	52.68	52.68	51.25	51.80	290,105	-0.62(-1.19%)
Jul 02, 2008	54.60	54.82	52.43	52.43	409,732	-1.97(-3.63%)