US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.76	37.02	36.38	36.87	18,481,166	+0.39(+1.08%)
Aug 30, 2011	36.21	36.71	35.74	36.48	16,261,614	+0.14(+0.39%)
Aug 29, 2011	35.71	36.35	35.61	36.33	12,450,006	+1.12(+3.18%)
Aug 26, 2011	34.49	35.30	33.83	35.21	26,167,906	+0.52(+1.49%)
Aug 25, 2011	35.66	36.00	34.38	34.70	20,018,800	-0.75(-2.11%)
Aug 24, 2011	35.03	35.55	34.65	35.45	18,197,638	+0.39(+1.12%)
Aug 23, 2011	34.31	35.08	34.03	35.05	24,170,454	+0.84(+2.47%)
Aug 22, 2011	34.87	34.96	33.75	34.21	20,188,970	+0.06(+0.19%)
Aug 19, 2011	34.30	35.11	34.07	34.14	26,373,578	-0.70(-2.00%)
Aug 18, 2011	35.23	35.53	34.46	34.84	36,031,572	-1.57(-4.30%)
Aug 17, 2011	36.55	36.85	36.12	36.41	16,266,371	+0.05(+0.12%)
Aug 16, 2011	36.07	36.59	35.78	36.36	16,918,162	-0.14(-0.37%)
Aug 15, 2011	35.52	36.51	35.44	36.50	21,048,982	+1.26(+3.57%)
Aug 12, 2011	35.76	36.08	35.08	35.24	22,967,968	-0.05(-0.15%)
Aug 11, 2011	33.91	35.96	33.72	35.29	41,468,952	+1.57(+4.66%)
Aug 10, 2011	33.71	35.28	33.45	33.72	63,544,220	-0.81(-2.35%)
Aug 09, 2011	34.52	34.53	31.80	34.53	59,591,260	+2.93(+9.26%)
Aug 08, 2011	33.42	33.86	31.61	31.61	51,774,580	-2.94(-8.51%)
Aug 05, 2011	35.70	35.76	34.00	34.54	40,526,592	-0.73(-2.06%)
Aug 04, 2011	36.64	36.77	34.98	35.27	30,583,024	-1.79(-4.83%)
Aug 03, 2011	37.28	37.36	36.14	37.06	28,463,710	-0.23(-0.62%)
Aug 02, 2011	38.14	38.42	37.26	37.29	20,664,730	-1.13(-2.93%)
Aug 01, 2011	38.94	39.37	38.16	38.42	16,943,468	-0.52(-1.32%)
Jul 29, 2011	38.60	39.00	38.05	38.94	16,826,932	+0.02(+0.05%)
Jul 28, 2011	38.98	39.30	38.57	38.92	14,676,955	-0.06(-0.15%)
Jul 27, 2011	39.88	39.90	38.94	38.98	18,446,828	-1.08(-2.69%)
Jul 26, 2011	40.12	40.21	39.76	40.05	8,514,276	+0.00(+0.00%)
Jul 25, 2011	40.10	40.32	39.95	40.05	8,679,811	-0.46(-1.13%)
Jul 22, 2011	40.53	40.54	40.44	40.51	8,919,017	+0.21(+0.51%)
Jul 21, 2011	40.16	40.52	40.16	40.30	11,782,443	+0.26(+0.64%)
Jul 20, 2011	39.88	40.05	39.67	40.05	9,861,080	+0.30(+0.75%)
Jul 19, 2011	39.30	39.79	39.23	39.75	10,866,730	+0.68(+1.73%)
Jul 18, 2011	39.39	39.39	38.79	39.07	11,880,159	-0.35(-0.90%)
Jul 15, 2011	39.12	39.44	38.93	39.43	12,060,462	+0.43(+1.09%)
Jul 14, 2011	39.56	39.57	38.89	39.00	16,605,756	-0.44(-1.11%)
Jul 13, 2011	39.94	39.96	39.41	39.44	18,473,580	-0.33(-0.84%)
Jul 12, 2011	39.56	40.28	39.47	39.78	21,542,170	+0.14(+0.34%)
Jul 11, 2011	39.89	40.06	39.61	39.64	14,769,625	-0.76(-1.88%)
Jul 08, 2011	40.14	40.43	39.95	40.40	9,607,553	-0.14(-0.35%)
Jul 07, 2011	40.28	40.59	40.25	40.54	13,276,472	+0.50(+1.26%)
Jul 06, 2011	39.65	40.08	39.60	40.04	10,426,976	+0.24(+0.62%)
Jul 05, 2011	39.62	39.89	39.34	39.80	11,428,493	+0.24(+0.62%)
Jul 01, 2011	38.90	39.63	38.89	39.55	13,936,105	+0.70(+1.79%)
Jun 30, 2011	38.88	39.07	38.72	38.85	11,901,576	+0.05(+0.13%)
Jun 29, 2011	38.50	38.87	38.37	38.80	14,515,700	+0.43(+1.11%)
Jun 28, 2011	38.13	38.38	37.93	38.38	14,271,170	+0.32(+0.83%)
Jun 27, 2011	37.89	38.18	37.83	38.06	10,757,334	+0.20(+0.53%)
Jun 24, 2011	38.03	38.19	37.65	37.86	10,616,965	-0.04(-0.11%)
Jun 23, 2011	38.08	38.11	37.53	37.90	25,735,694	-0.71(-1.84%)
Jun 22, 2011	38.60	38.96	38.55	38.61	11,044,774	-0.08(-0.21%)
Jun 21, 2011	38.57	38.75	38.36	38.69	16,949,306	+0.34(+0.88%)
Jun 20, 2011	38.34	38.45	38.27	38.36	15,146,968	+0.40(+1.06%)
Jun 17, 2011	38.01	38.07	37.63	37.95	16,352,192	+0.32(+0.85%)
Jun 16, 2011	37.41	37.80	37.10	37.63	25,293,662	+0.26(+0.70%)
Jun 15, 2011	37.74	37.87	37.10	37.37	21,606,384	-0.63(-1.65%)
Jun 14, 2011	37.78	38.09	37.69	38.00	14,838,143	+0.59(+1.57%)
Jun 13, 2011	37.41	37.73	37.20	37.41	17,980,182	+0.07(+0.19%)
Jun 10, 2011	38.09	38.16	37.27	37.34	30,976,346	-0.91(-2.37%)
Jun 09, 2011	38.69	38.77	38.08	38.25	23,104,142	-0.36(-0.93%)
Jun 08, 2011	38.61	38.98	38.54	38.61	15,771,225	-0.19(-0.48%)
Jun 07, 2011	38.57	39.11	38.47	38.79	16,609,915	+0.46(+1.20%)
Jun 06, 2011	38.78	38.96	38.32	38.33	14,990,682	-0.56(-1.43%)
Jun 03, 2011	38.36	39.06	38.31	38.89	13,521,505	+0.21(+0.54%)
May 24, 2011	38.62	38.81	38.53	38.68	9,321,473	+0.12(+0.30%)
May 23, 2011	38.56	38.75	38.50	38.56	17,042,812	-0.41(-1.05%)
May 20, 2011	39.24	39.37	38.94	38.97	8,985,342	-0.40(-1.02%)
May 19, 2011	39.35	39.58	39.11	39.37	8,015,077	+0.08(+0.19%)
May 18, 2011	38.91	39.30	38.70	39.30	9,394,635	+0.43(+1.12%)
May 17, 2011	38.80	38.98	38.62	38.86	11,229,703	-0.06(-0.15%)
May 16, 2011	38.68	39.15	38.63	38.92	7,661,262	+0.09(+0.23%)
May 13, 2011	39.21	39.29	38.75	38.83	7,081,545	-0.36(-0.91%)
May 12, 2011	39.04	39.30	38.78	39.19	8,958,222	-0.01(-0.02%)
May 11, 2011	39.61	39.61	39.10	39.19	10,652,431	-0.44(-1.11%)
May 10, 2011	39.25	39.72	39.21	39.63	15,476,484	+0.54(+1.39%)
May 09, 2011	38.88	39.17	38.74	39.09	6,535,951	+0.15(+0.39%)
May 06, 2011	39.44	39.52	38.78	38.94	15,108,143	-0.21(-0.54%)
May 05, 2011	38.93	39.45	38.88	39.15	11,219,336	-0.06(-0.15%)
May 04, 2011	39.41	39.44	39.02	39.21	11,253,838	-0.22(-0.55%)
May 03, 2011	39.67	39.86	38.98	39.42	13,091,969	-0.27(-0.68%)
May 02, 2011	39.60	39.71	39.59	39.69	10,032,459	-0.01(-0.02%)
Apr 29, 2011	39.97	39.97	39.24	39.70	12,576,601	-0.19(-0.48%)
Apr 28, 2011	39.52	40.02	39.44	39.89	10,865,425	+0.44(+1.12%)
Apr 27, 2011	39.27	39.50	39.12	39.45	9,019,545	+0.18(+0.46%)
Apr 26, 2011	38.95	39.38	38.84	39.27	11,809,165	+0.36(+0.94%)
Apr 25, 2011	38.65	39.01	38.58	38.91	5,761,945	+0.19(+0.49%)
Apr 21, 2011	38.57	38.73	38.26	38.71	9,876,302	+0.27(+0.71%)
Apr 20, 2011	38.00	38.47	38.05	38.44	10,882,154	+0.44(+1.16%)
Apr 19, 2011	37.76	38.02	37.71	38.00	8,076,211	+0.29(+0.78%)
Apr 18, 2011	37.78	37.79	37.49	37.71	10,533,141	-0.38(-0.99%)
Apr 15, 2011	37.74	38.11	37.71	38.08	15,923,601	+0.31(+0.83%)
Apr 14, 2011	37.03	37.77	37.00	37.77	15,507,640	+0.61(+1.63%)
Apr 13, 2011	37.33	37.45	37.07	37.16	8,542,202	-0.04(-0.12%)
Apr 12, 2011	37.18	37.39	37.12	37.21	7,789,585	-0.08(-0.21%)
Apr 11, 2011	37.37	37.60	37.18	37.28	9,353,440	-0.04(-0.10%)
Apr 08, 2011	37.76	37.88	37.20	37.32	9,668,568	-0.28(-0.75%)
Apr 07, 2011	37.94	38.05	37.43	37.60	9,338,778	-0.40(-1.04%)
Apr 06, 2011	38.18	38.18	37.91	38.00	6,525,825	-0.05(-0.13%)
Apr 05, 2011	37.99	38.18	37.92	38.05	6,726,626	+0.06(+0.17%)
Apr 04, 2011	38.06	38.16	37.92	37.99	5,346,477	-0.03(-0.08%)
Apr 01, 2011	38.02	38.25	37.84	38.02	12,177,115	+0.09(+0.24%)
Mar 31, 2011	37.54	37.94	37.54	37.93	8,590,839	+0.28(+0.75%)
Mar 30, 2011	37.65	37.65	37.65	37.65	10,321,248	+0.43(+1.17%)
Mar 29, 2011	37.00	37.30	36.72	37.21	10,019,429	+0.17(+0.45%)
Mar 28, 2011	37.12	37.25	36.96	37.05	7,827,003	+0.00(+0.00%)
Mar 25, 2011	37.00	37.25	36.86	37.05	8,968,811	+0.19(+0.51%)
Mar 24, 2011	36.87	36.97	36.47	36.86	8,307,685	+0.17(+0.47%)
Mar 23, 2011	36.90	36.92	36.43	36.69	14,772,689	-0.28(-0.75%)
Mar 22, 2011	37.30	37.35	36.92	36.97	7,208,110	-0.34(-0.90%)
Mar 21, 2011	37.34	37.46	37.30	37.30	11,652,023	+0.41(+1.10%)
Mar 18, 2011	36.84	37.06	36.75	36.90	11,797,287	+0.32(+0.88%)
Mar 17, 2011	36.68	36.82	36.23	36.58	11,278,976	+0.30(+0.84%)
Mar 16, 2011	36.75	36.85	36.05	36.27	16,626,794	-0.48(-1.31%)
Mar 15, 2011	36.75	37.04	36.70	36.75	14,255,127	-0.30(-0.80%)
Mar 14, 2011	37.06	37.19	36.87	37.05	9,769,727	-0.25(-0.68%)
Mar 11, 2011	36.72	37.39	36.72	37.30	11,495,068	+0.42(+1.13%)
Mar 10, 2011	37.16	37.19	36.72	36.89	14,935,170	-0.58(-1.55%)
Mar 09, 2011	37.39	37.65	37.16	37.47	9,033,077	+0.02(+0.05%)
Mar 08, 2011	36.99	37.62	36.96	37.45	13,603,745	+0.46(+1.25%)
Mar 07, 2011	37.20	37.45	36.73	36.99	13,304,959	-0.24(-0.65%)
Mar 04, 2011	37.57	37.60	37.01	37.23	9,162,578	-0.25(-0.66%)
Mar 03, 2011	37.40	37.57	37.27	37.47	7,784,902	+0.46(+1.23%)
Mar 02, 2011	37.25	37.40	36.89	37.02	17,641,624	-0.30(-0.80%)
Mar 01, 2011	38.48	38.48	37.31	37.32	16,659,580	-1.03(-2.69%)
Feb 28, 2011	37.89	38.38	37.78	38.35	12,057,019	+0.78(+2.09%)
Feb 25, 2011	37.09	37.58	37.01	37.56	9,101,079	+0.66(+1.78%)
Feb 24, 2011	37.06	37.20	36.58	36.90	10,226,701	-0.20(-0.55%)
Feb 23, 2011	37.36	37.54	36.87	37.11	15,070,438	-0.30(-0.80%)
Feb 22, 2011	37.45	37.82	37.32	37.40	17,446,038	-0.34(-0.91%)
Feb 18, 2011	37.68	37.84	37.59	37.75	9,032,224	+0.15(+0.39%)
Feb 17, 2011	37.52	37.73	37.51	37.60	4,816,565	+0.05(+0.13%)
Feb 16, 2011	37.58	37.82	37.40	37.55	7,166,476	+0.11(+0.29%)
Feb 15, 2011	37.40	37.58	37.24	37.44	7,358,451	-0.13(-0.34%)
Feb 14, 2011	37.65	37.71	37.34	37.57	7,294,759	-0.01(-0.02%)
Feb 11, 2011	37.28	37.63	37.18	37.58	7,959,129	+0.23(+0.63%)
Feb 10, 2011	37.08	37.40	37.04	37.34	12,387,423	+0.12(+0.32%)
Feb 09, 2011	37.13	37.23	37.01	37.22	7,325,241	+0.09(+0.24%)
Feb 08, 2011	37.04	37.24	36.99	37.13	5,975,408	+0.09(+0.26%)
Feb 07, 2011	36.68	37.07	36.64	37.04	13,999,768	+0.41(+1.12%)
Feb 04, 2011	37.01	37.01	36.50	36.63	12,440,452	-0.34(-0.91%)
Feb 03, 2011	36.78	37.02	36.67	36.96	7,362,596	+0.09(+0.26%)
Feb 02, 2011	36.82	37.06	36.77	36.87	8,998,305	+0.01(+0.02%)
Feb 01, 2011	36.96	36.96	36.46	36.86	15,822,075	+0.17(+0.47%)
Jan 31, 2011	36.34	36.83	36.30	36.69	11,113,286	+0.43(+1.19%)
Jan 28, 2011	36.82	36.99	36.14	36.26	17,759,024	-0.58(-1.56%)
Jan 27, 2011	36.62	36.90	36.43	36.84	15,760,277	+0.51(+1.39%)
Jan 26, 2011	36.31	36.44	36.08	36.33	9,354,277	+0.10(+0.28%)
Jan 25, 2011	35.75	36.23	35.66	36.23	13,131,919	+0.38(+1.06%)
Jan 24, 2011	35.70	36.02	35.61	35.85	10,045,045	+0.18(+0.50%)
Jan 21, 2011	35.77	35.77	35.55	35.67	8,738,717	+0.14(+0.39%)
Jan 20, 2011	35.53	35.85	35.43	35.53	12,284,465	-0.08(-0.21%)
Jan 19, 2011	36.04	36.04	35.41	35.61	13,042,191	-0.43(-1.19%)
Jan 18, 2011	35.68	36.04	35.56	36.04	11,169,427	+0.34(+0.94%)
Jan 14, 2011	35.44	35.71	35.37	35.70	9,642,436	+0.24(+0.68%)
Jan 13, 2011	35.38	35.57	35.26	35.46	10,549,003	+0.10(+0.29%)
Jan 12, 2011	35.44	35.49	35.20	35.36	11,275,865	+0.17(+0.49%)
Jan 11, 2011	35.33	35.47	34.94	35.19	13,143,710	-0.08(-0.22%)
Jan 10, 2011	35.14	35.34	34.91	35.27	9,468,036	-0.01(-0.04%)
Jan 07, 2011	35.39	35.51	34.96	35.28	16,580,421	-0.01(-0.04%)
Jan 06, 2011	35.54	35.59	35.21	35.29	10,738,299	-0.19(-0.54%)
Jan 05, 2011	35.22	35.56	35.20	35.48	14,490,803	+0.15(+0.41%)
Jan 04, 2011	36.08	36.13	35.17	35.33	17,811,696	-0.64(-1.78%)
Jan 03, 2011	35.63	36.04	35.61	35.97	12,985,761	+0.55(+1.55%)
Dec 31, 2010	35.41	35.63	35.36	35.42	6,279,519	-0.04(-0.12%)
Dec 30, 2010	35.42	35.61	35.35	35.47	4,554,187	+0.04(+0.13%)
Dec 29, 2010	35.36	35.46	35.19	35.42	6,769,399	+0.16(+0.45%)
Dec 28, 2010	35.30	35.35	35.04	35.27	6,961,319	+0.14(+0.40%)
Dec 27, 2010	34.77	35.21	34.68	35.13	4,806,454	+0.28(+0.80%)
Dec 23, 2010	34.92	35.06	34.80	34.85	8,115,402	-0.11(-0.31%)
Dec 22, 2010	34.59	35.15	34.59	34.95	13,246,166	+0.24(+0.70%)
Dec 21, 2010	34.45	34.74	34.39	34.71	12,608,288	+0.36(+1.06%)
Dec 20, 2010	34.15	34.44	33.94	34.35	13,717,308	+0.40(+1.18%)
Dec 17, 2010	33.75	33.98	33.64	33.95	14,501,735	+0.26(+0.78%)
Dec 16, 2010	33.69	33.83	33.48	33.69	12,809,547	+0.09(+0.26%)
Dec 15, 2010	33.94	34.17	33.59	33.60	23,536,064	-0.38(-1.11%)
Dec 14, 2010	34.31	34.65	33.83	33.97	18,320,944	-0.35(-1.02%)
Dec 13, 2010	34.39	34.50	34.20	34.33	7,861,358	+0.09(+0.26%)
Dec 10, 2010	33.98	34.39	33.96	34.24	13,670,610	+0.35(+1.03%)
Dec 09, 2010	34.35	34.47	33.87	33.89	15,457,384	-0.37(-1.08%)
Dec 08, 2010	34.79	34.86	34.03	34.26	18,412,690	-0.52(-1.49%)
Dec 07, 2010	35.03	35.06	34.72	34.78	15,461,786	+0.19(+0.56%)
Dec 06, 2010	34.60	34.78	34.28	34.58	9,065,375	-0.06(-0.18%)
Dec 03, 2010	34.40	34.73	34.33	34.64	10,376,168	+0.05(+0.14%)
Dec 02, 2010	34.24	34.64	34.14	34.59	14,730,567	+0.46(+1.36%)
Dec 01, 2010	34.24	34.31	33.84	34.13	16,854,870	+0.26(+0.76%)
Nov 30, 2010	33.65	34.08	33.64	33.87	15,387,321	-0.13(-0.39%)
Nov 29, 2010	33.79	34.08	33.54	34.01	11,684,230	-0.02(-0.06%)
Nov 26, 2010	33.88	34.14	33.84	34.02	4,599,368	-0.10(-0.29%)
Nov 24, 2010	33.76	34.12	34.12	34.12	12,957,766	+0.65(+1.93%)
Nov 23, 2010	33.32	33.54	33.29	33.48	12,030,302	-0.24(-0.71%)
Nov 22, 2010	33.53	33.82	33.51	33.72	28,943,994	+0.07(+0.20%)
Nov 19, 2010	33.39	33.71	33.12	33.65	13,545,375	+0.16(+0.47%)
Nov 18, 2010	33.72	33.82	33.42	33.49	15,533,144	+0.23(+0.70%)
Nov 17, 2010	33.08	33.44	32.96	33.26	12,887,285	+0.29(+0.87%)
Nov 16, 2010	33.90	33.91	32.73	32.97	40,350,916	-1.52(-4.41%)
Nov 15, 2010	34.51	34.69	34.04	34.49	14,839,245	+0.08(+0.22%)
Nov 12, 2010	34.56	34.84	34.26	34.42	14,310,691	-0.33(-0.94%)
Nov 11, 2010	34.83	35.05	34.64	34.74	10,345,096	-0.28(-0.80%)
Nov 10, 2010	34.70	35.04	34.61	35.03	19,142,652	+0.41(+1.19%)
Nov 09, 2010	36.04	36.07	34.35	34.61	25,469,692	-1.48(-4.10%)
Nov 08, 2010	36.02	36.10	35.63	36.09	9,489,813	+0.01(+0.02%)
Nov 05, 2010	35.74	36.30	35.61	36.08	16,112,746	+0.36(+1.00%)
Nov 04, 2010	35.18	35.80	35.15	35.73	17,091,984	+0.90(+2.59%)
Nov 03, 2010	34.96	34.97	34.60	34.83	14,756,868	-0.04(-0.11%)
Nov 02, 2010	34.88	35.01	34.71	34.86	9,426,133	+0.19(+0.56%)
Nov 01, 2010	34.53	35.00	34.47	34.67	11,132,111	+0.25(+0.73%)
Oct 29, 2010	34.31	34.54	34.25	34.42	9,514,215	+0.02(+0.07%)
Oct 28, 2010	34.72	34.86	34.06	34.39	12,979,365	-0.21(-0.62%)
Oct 27, 2010	34.78	34.86	34.38	34.61	16,937,914	-0.56(-1.59%)
Oct 25, 2010	35.32	35.38	35.13	35.16	13,118,364	+0.07(+0.20%)
Oct 22, 2010	35.23	35.31	34.89	35.10	8,055,626	+0.01(+0.02%)
Oct 21, 2010	35.32	35.49	34.88	35.09	19,665,486	-0.07(-0.20%)
Oct 20, 2010	34.50	35.43	34.48	35.16	33,474,876	+0.27(+0.77%)
Oct 19, 2010	34.42	34.94	34.31	34.89	28,833,860	+0.59(+1.72%)
Oct 18, 2010	34.38	34.95	34.30	34.30	17,544,538	-0.18(-0.51%)
Oct 15, 2010	34.64	34.79	34.39	34.48	16,017,476	-0.02(-0.05%)
Oct 14, 2010	34.51	34.73	34.29	34.49	13,240,759	-0.11(-0.31%)
Oct 13, 2010	34.44	34.91	34.36	34.60	14,835,689	+0.34(+0.99%)
Oct 12, 2010	33.89	34.38	33.80	34.26	12,399,758	+0.29(+0.87%)
Oct 11, 2010	34.04	34.14	33.93	33.97	8,714,693	-0.05(-0.15%)
Oct 08, 2010	34.02	34.12	33.78	34.02	10,789,262	+0.04(+0.13%)
Oct 07, 2010	34.04	34.17	33.81	33.97	3,485	+0.08(+0.22%)
Oct 06, 2010	33.92	34.00	33.70	33.90	13,307,476	-0.10(-0.29%)
Oct 05, 2010	33.81	34.14	33.56	34.00	44,924	+0.44(+1.31%)
Oct 04, 2010	33.22	33.57	33.19	33.56	18,131,536	+0.28(+0.85%)
Oct 01, 2010	33.28	33.45	32.90	33.28	13,209,268	+0.16(+0.49%)
Sep 30, 2010	33.30	33.58	32.89	33.12	16,158,609	+0.08(+0.23%)
Sep 29, 2010	33.25	33.25	32.93	33.04	21,467	-0.24(-0.73%)
Sep 28, 2010	33.23	33.38	32.71	33.29	57,698	+0.09(+0.26%)
Sep 27, 2010	33.65	33.68	33.05	33.20	11,454,394	-0.33(-0.99%)
Sep 24, 2010	33.05	33.57	33.01	33.53	19,092,310	+0.89(+2.72%)
Sep 23, 2010	33.14	33.24	32.53	32.64	811	-0.75(-2.24%)
Sep 22, 2010	33.62	33.85	33.30	33.39	18,484,810	-0.35(-1.03%)
Sep 21, 2010	34.32	34.32	33.71	33.74	23,214,862	-0.54(-1.58%)
Sep 20, 2010	33.64	34.40	33.58	34.28	22,839,372	+0.75(+2.24%)
Sep 17, 2010	33.53	33.66	33.25	33.53	12,186,338	-0.08(-0.24%)
Sep 15, 2010	33.18	33.71	33.12	33.61	15,853,538	+0.26(+0.78%)
Sep 14, 2010	33.31	33.56	33.16	33.35	37,730	-0.10(-0.29%)
Sep 13, 2010	33.19	33.48	33.15	33.44	14,138,339	+0.51(+1.56%)
Sep 10, 2010	32.89	33.07	32.68	32.93	15,637,122	+0.13(+0.40%)
Sep 09, 2010	33.43	33.51	32.68	32.80	11,778,473	-0.25(-0.75%)
Sep 08, 2010	33.12	33.31	32.97	33.05	57,414	+0.02(+0.06%)
Sep 07, 2010	33.28	33.35	32.99	33.03	14,733,318	-0.46(-1.39%)
Sep 03, 2010	33.49	33.55	33.18	33.49	17,624,912	+0.43(+1.31%)
Sep 02, 2010	32.68	33.10	32.60	33.06	15,366	+0.41(+1.26%)