Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	42.75	43.19	42.31	42.81	6,045	+0.11(+0.25%)
Aug 30, 2010	43.49	43.63	42.69	42.70	1,219,363	-0.94(-2.16%)
Aug 27, 2010	42.47	43.71	42.18	43.64	1,934,535	+1.08(+2.54%)
Aug 26, 2010	43.07	43.40	42.43	42.56	1,788,758	-0.33(-0.76%)
Aug 25, 2010	41.85	43.01	41.77	42.89	2,246,420	+0.59(+1.38%)
Aug 24, 2010	41.95	42.73	41.66	42.30	2,531,936	-0.38(-0.89%)
Aug 23, 2010	43.60	43.83	42.66	42.69	1,629,091	-0.65(-1.49%)
Aug 20, 2010	43.20	43.35	42.62	43.33	1,736,571	-0.04(-0.09%)
Aug 19, 2010	44.42	44.58	43.25	43.37	2,047,890	-1.26(-2.83%)
Aug 18, 2010	44.47	45.00	44.02	44.63	1,588,094	+0.09(+0.20%)
Aug 17, 2010	44.25	44.88	43.99	44.54	1,475,790	+0.78(+1.79%)
Aug 16, 2010	43.07	44.02	42.99	43.76	1,655,557	+0.32(+0.74%)
Aug 13, 2010	43.44	43.89	43.37	43.44	1,900,699	-0.46(-1.06%)
Aug 12, 2010	43.21	44.21	43.21	43.90	2,048,548	-0.29(-0.65%)
Aug 11, 2010	45.10	45.10	44.07	44.19	2,110,949	-1.83(-3.97%)
Aug 10, 2010	46.35	46.56	45.64	46.02	2,581,767	-0.84(-1.79%)
Aug 09, 2010	46.63	47.02	46.35	46.85	976,483	+0.51(+1.10%)
Aug 06, 2010	46.35	46.52	45.43	46.35	1,914,986	-0.27(-0.57%)
Aug 05, 2010	46.79	47.07	46.55	46.61	1,373,415	-0.51(-1.08%)
Aug 04, 2010	46.87	47.24	46.73	47.12	1,783,214	+0.50(+1.08%)
Aug 03, 2010	46.94	47.29	46.27	46.62	1,617,568	-0.39(-0.83%)
Aug 02, 2010	47.00	47.27	46.60	47.01	2,492,549	+0.78(+1.68%)
Jul 30, 2010	46.23	46.71	45.45	46.23	3,102,531	+0.00(+0.00%)
Jul 29, 2010	46.70	46.97	45.50	46.23	3,869,405	-0.05(-0.12%)
Jul 28, 2010	46.85	47.13	46.05	46.28	3,093,374	-0.69(-1.47%)
Jul 27, 2010	47.35	47.67	46.88	46.98	3,672,955	+0.00(+0.00%)
Jul 26, 2010	46.16	47.01	45.95	46.98	3,032,834	+0.94(+2.05%)
Jul 23, 2010	44.79	46.08	44.60	46.03	4,919,970	+1.04(+2.32%)
Jul 22, 2010	44.00	45.14	43.90	44.99	2,068,053	+1.62(+3.74%)
Jul 21, 2010	44.54	44.66	43.26	43.37	1,841,401	-0.87(-1.96%)
Jul 20, 2010	42.90	44.29	42.72	44.24	1,509,272	+0.81(+1.88%)
Jul 19, 2010	43.40	43.55	42.61	43.42	1,786,078	+0.13(+0.30%)
Jul 16, 2010	43.29	44.70	43.17	43.29	3,641,530	-1.61(-3.59%)
Jul 15, 2010	45.38	45.43	44.35	44.91	2,183,724	-0.46(-1.01%)
Jul 14, 2010	45.45	45.65	45.00	45.36	3,377,383	-0.23(-0.50%)
Jul 13, 2010	44.84	45.77	44.63	45.59	4,060,831	+1.42(+3.22%)
Jul 12, 2010	44.45	44.77	43.74	44.17	1,299,928	-0.46(-1.02%)
Jul 09, 2010	44.63	44.63	43.77	44.63	1,581,219	+0.70(+1.59%)
Jul 08, 2010	43.73	43.98	43.28	43.93	3,038,371	+0.72(+1.66%)
Jul 07, 2010	41.88	43.27	41.84	43.21	6,661,345	+1.42(+3.40%)
Jul 06, 2010	43.12	43.48	41.54	41.79	4,108,536	-0.58(-1.36%)
Jul 02, 2010	42.37	43.16	42.10	42.37	3,482,732	-0.50(-1.16%)
Jul 01, 2010	43.17	43.45	41.85	42.86	4,753,730	-0.31(-0.72%)
Jun 30, 2010	43.61	44.30	43.08	43.17	3,087,448	-0.42(-0.97%)
Jun 29, 2010	44.62	44.76	43.42	43.60	3,799,209	-2.32(-5.04%)
Jun 25, 2010	45.91	46.03	44.79	45.91	2,013,140	+0.89(+1.98%)
Jun 24, 2010	45.41	45.80	44.94	45.02	2,440,763	-0.77(-1.69%)
Jun 23, 2010	45.82	46.33	45.29	45.79	2,716,725	-0.19(-0.41%)
Jun 22, 2010	47.13	47.67	45.91	45.98	2,525,606	-1.01(-2.16%)
Jun 21, 2010	48.12	48.32	46.72	47.00	4,023,895	-0.47(-0.99%)
Jun 18, 2010	47.47	47.81	47.16	47.47	1,712,155	+0.05(+0.11%)
Jun 17, 2010	47.65	47.69	46.84	47.41	2,342,159	+0.01(+0.02%)
Jun 16, 2010	47.26	47.87	47.10	47.40	2,092,259	-0.20(-0.41%)
Jun 15, 2010	46.81	47.76	46.58	47.60	3,921,036	+1.23(+2.64%)
Jun 14, 2010	46.81	47.25	46.25	46.38	2,177,954	+0.28(+0.61%)
Jun 11, 2010	44.86	46.13	44.73	46.10	1,745,836	+0.60(+1.31%)
Jun 10, 2010	44.66	45.50	44.54	45.50	1,769,174	+1.61(+3.67%)
Jun 09, 2010	44.36	45.01	43.65	43.89	3,579,895	-0.09(-0.21%)
Jun 08, 2010	43.99	44.41	43.05	43.98	5,550,055	+0.08(+0.17%)
Jun 07, 2010	45.13	45.44	43.86	43.90	4,879,765	-1.06(-2.36%)
Jun 04, 2010	44.96	46.59	44.82	44.96	7,583,007	-2.53(-5.32%)
Jun 03, 2010	47.19	47.65	46.80	47.49	2,167,595	+0.45(+0.95%)
Jun 02, 2010	45.94	47.04	45.60	47.04	5,833,207	+1.35(+2.97%)
Jun 01, 2010	46.74	47.42	45.69	45.69	3,882,596	-1.67(-3.53%)
May 28, 2010	47.36	48.03	46.91	47.36	3,683,738	-0.57(-1.18%)
May 27, 2010	47.02	48.00	46.64	47.93	5,222,854	+2.12(+4.63%)
May 26, 2010	45.95	46.99	45.61	45.81	528	+0.08(+0.17%)
May 25, 2010	44.63	45.77	43.92	45.73	4,104,452	+0.06(+0.13%)
May 24, 2010	46.40	46.72	45.67	45.67	3,109,657	-0.89(-1.90%)
May 21, 2010	44.85	46.90	44.61	46.56	8,511,195	+0.77(+1.69%)
May 20, 2010	45.91	46.96	45.73	45.78	5,790,702	-2.62(-5.41%)
May 19, 2010	48.80	49.38	47.65	48.40	6,225,522	-0.64(-1.30%)
May 18, 2010	50.67	50.94	48.83	49.04	3,726,793	-0.99(-1.98%)
May 17, 2010	50.33	50.81	48.65	50.03	5,502,954	+0.00(+0.00%)
May 14, 2010	50.03	50.71	49.37	50.03	4,777,523	-1.02(-2.00%)
May 13, 2010	51.55	51.91	50.83	51.05	2,489,114	-0.59(-1.14%)
May 12, 2010	50.42	51.72	50.28	51.64	3,038,624	+1.54(+3.08%)
May 11, 2010	50.24	50.86	49.98	50.10	2,948,983	+0.33(+0.65%)
May 10, 2010	49.06	49.80	48.96	49.77	5,262,985	+2.76(+5.88%)
May 07, 2010	47.85	48.66	46.47	47.01	6,824,501	-1.37(-2.83%)
May 06, 2010	48.49	50.53	0.0568	48.38	1,769	-1.79(-3.56%)
May 05, 2010	50.47	51.11	50.14	50.17	6,161,651	-0.94(-1.84%)
May 04, 2010	52.07	52.12	50.75	51.11	4,310,198	-1.73(-3.28%)
May 03, 2010	52.01	52.88	51.95	52.84	3,712,303	+1.23(+2.38%)
Apr 30, 2010	53.32	53.37	51.61	51.61	4,232,983	-1.68(-3.15%)
Apr 29, 2010	52.54	53.32	52.23	53.29	4,041,447	+1.20(+2.30%)
Apr 28, 2010	52.29	52.49	51.87	52.10	3,294,225	+0.15(+0.29%)
Apr 27, 2010	53.14	53.60	51.86	51.95	4,961,874	-1.39(-2.60%)
Apr 26, 2010	53.60	53.94	53.32	53.33	4,504,794	-0.24(-0.45%)
Apr 23, 2010	52.93	53.62	52.67	53.57	5,536,706	+0.72(+1.36%)
Apr 22, 2010	51.59	52.92	51.39	52.85	2,919,426	+0.70(+1.33%)
Apr 21, 2010	51.75	52.26	51.61	52.16	3,359,020	+0.41(+0.79%)
Apr 20, 2010	51.28	51.75	51.05	51.75	2,926,650	+0.68(+1.33%)
Apr 19, 2010	50.89	51.41	50.21	51.07	3,051,806	-0.13(-0.25%)
Apr 16, 2010	51.82	51.93	50.80	51.20	4,463,565	-0.80(-1.54%)
Apr 15, 2010	51.77	52.10	51.73	52.00	1,801,823	+0.17(+0.34%)
Apr 14, 2010	51.06	51.85	50.95	51.83	2,147,919	+1.05(+2.07%)
Apr 13, 2010	50.46	50.78	50.15	50.77	2,001,436	+0.19(+0.37%)
Apr 12, 2010	50.49	50.74	50.33	50.58	1,812,658	+0.17(+0.35%)
Apr 09, 2010	50.22	50.46	49.89	50.41	1,886,467	+0.27(+0.54%)
Apr 08, 2010	49.96	50.35	49.61	50.14	1,652,837	-0.02(-0.03%)
Apr 07, 2010	50.18	50.46	49.80	50.15	3,219,968	-0.04(-0.08%)
Apr 06, 2010	49.63	50.30	49.53	50.19	2,047,990	+0.38(+0.76%)
Apr 05, 2010	48.98	49.81	48.79	49.81	1,619,468	+1.01(+2.08%)
Apr 01, 2010	48.65	48.80	48.80	48.80	1,926,935	+0.48(+0.99%)
Mar 31, 2010	48.52	49.03	48.28	48.32	1,881,244	-0.36(-0.75%)
Mar 30, 2010	48.63	48.96	48.36	48.68	1,958,807	+0.11(+0.23%)
Mar 29, 2010	48.52	48.71	48.31	48.57	2,422,385	+0.24(+0.50%)
Mar 26, 2010	48.45	48.84	48.12	48.33	2,164,750	+0.06(+0.13%)
Mar 25, 2010	49.01	49.37	48.24	48.27	2,561,344	-0.38(-0.78%)
Mar 24, 2010	48.83	49.03	48.62	48.65	2,399,239	-0.46(-0.93%)
Mar 23, 2010	48.58	49.12	48.29	49.10	1,621,801	+0.58(+1.20%)
Mar 22, 2010	47.51	48.60	47.42	48.52	1,677,908	+0.63(+1.31%)
Mar 19, 2010	48.60	48.69	47.72	47.89	1,657,000	-0.63(-1.31%)
Mar 18, 2010	48.66	48.91	48.42	48.53	1,623,928	-0.15(-0.31%)
Mar 17, 2010	48.42	48.95	48.42	48.68	2,744,357	+0.38(+0.80%)
Mar 16, 2010	48.05	48.32	47.77	48.29	2,288,841	+0.50(+1.04%)
Mar 15, 2010	47.58	47.95	47.52	47.80	1,550,834	-0.19(-0.39%)
Mar 12, 2010	48.28	48.28	47.74	47.98	2,170,967	-0.04(-0.08%)
Mar 11, 2010	47.64	48.12	47.44	48.02	2,462,183	+0.08(+0.16%)
Mar 10, 2010	47.58	48.19	47.55	47.95	2,319,908	+0.40(+0.84%)
Mar 09, 2010	47.20	47.86	47.18	47.55	1,592,555	+0.21(+0.45%)
Mar 08, 2010	47.28	47.49	47.18	47.34	2,522,958	+0.10(+0.21%)
Mar 05, 2010	46.55	47.30	46.40	47.24	2,695,405	+0.95(+2.06%)
Mar 04, 2010	46.18	46.31	45.98	46.29	4,167,864	+0.21(+0.46%)
Mar 03, 2010	46.08	46.38	45.92	46.07	3,868,396	+0.15(+0.33%)
Mar 02, 2010	45.74	46.11	45.64	45.92	3,472,155	+0.41(+0.90%)
Mar 01, 2010	44.91	45.55	44.87	45.52	2,341,328	+0.98(+2.20%)
Feb 26, 2010	44.85	44.88	44.35	44.53	2,677,761	-0.27(-0.61%)
Feb 25, 2010	44.16	44.84	43.95	44.81	2,587,352	+0.03(+0.07%)
Feb 24, 2010	44.50	44.96	44.38	44.78	1,568,604	+0.42(+0.94%)
Feb 23, 2010	44.84	44.97	44.23	44.36	5,372,622	-0.58(-1.29%)
Feb 22, 2010	44.96	45.05	44.73	44.94	2,593,263	+0.20(+0.46%)
Feb 19, 2010	44.38	44.93	44.34	44.74	2,220,863	+0.17(+0.39%)
Feb 18, 2010	44.12	44.57	44.01	44.56	1,752,266	+0.45(+1.03%)
Feb 17, 2010	44.10	44.21	43.80	44.11	1,305,677	+0.30(+0.69%)
Feb 16, 2010	43.46	43.87	43.08	43.81	1,266,823	+0.81(+1.88%)
Feb 12, 2010	42.33	43.00	43.00	43.00	1,927,934	+0.32(+0.76%)
Feb 11, 2010	41.95	42.73	41.61	42.68	1,541,841	+0.60(+1.44%)
Feb 10, 2010	41.90	42.21	41.42	42.07	2,385,467	+0.07(+0.16%)
Feb 09, 2010	41.91	42.26	41.46	42.01	2,656,881	+0.57(+1.37%)
Feb 08, 2010	41.73	42.13	41.37	41.44	1,945,536	-0.47(-1.12%)
Feb 05, 2010	41.76	41.95	40.98	41.91	2,838,723	+0.18(+0.43%)
Feb 04, 2010	42.84	42.85	41.68	41.73	2,610,478	-1.44(-3.34%)
Feb 03, 2010	43.32	43.56	42.81	43.17	1,941,806	-0.37(-0.85%)
Feb 02, 2010	43.14	43.60	42.92	43.54	2,851,139	+0.46(+1.07%)
Feb 01, 2010	42.76	43.15	42.65	43.08	2,667,343	+0.48(+1.12%)
Jan 29, 2010	43.16	43.73	42.50	42.60	3,826,441	-0.39(-0.90%)
Jan 28, 2010	43.84	43.86	42.60	42.99	2,922,732	-0.71(-1.62%)
Jan 27, 2010	43.07	43.79	42.84	43.70	3,115,492	+0.42(+0.96%)
Jan 26, 2010	43.49	43.92	43.19	43.28	3,155,500	-0.42(-0.95%)
Jan 25, 2010	43.87	43.92	43.37	43.70	3,085,938	+0.11(+0.24%)
Jan 22, 2010	44.38	44.56	43.42	43.59	2,920,091	-0.85(-1.92%)
Jan 21, 2010	45.23	45.55	44.30	44.44	2,774,782	-0.72(-1.60%)
Jan 20, 2010	45.49	45.49	44.65	45.17	3,093,046	-0.66(-1.43%)
Jan 19, 2010	45.05	45.84	45.05	45.83	2,201,477	+0.86(+1.91%)
Jan 15, 2010	45.55	44.97	44.97	44.97	2,132,185	-0.59(-1.29%)
Jan 14, 2010	45.18	45.70	45.12	45.55	1,037,690	+0.19(+0.42%)
Jan 13, 2010	44.87	45.43	44.56	45.37	1,604,530	+0.67(+1.50%)
Jan 12, 2010	45.00	45.16	44.54	44.69	2,842,279	-0.54(-1.20%)
Jan 11, 2010	45.62	45.74	45.13	45.24	1,062,836	-0.26(-0.56%)
Jan 08, 2010	45.04	45.49	44.97	45.49	1,385,552	+0.25(+0.55%)
Jan 07, 2010	44.70	45.26	44.38	45.24	2,972,454	+0.53(+1.18%)
Jan 06, 2010	44.75	45.02	44.61	44.72	2,149,356	-0.09(-0.20%)
Jan 05, 2010	44.92	45.09	44.58	44.81	1,482,447	-0.17(-0.37%)
Jan 04, 2010	44.50	45.04	44.50	44.97	2,337,052	+1.16(+2.64%)
Dec 31, 2009	44.53	43.82	43.82	43.82	1,905,151	-0.70(-1.58%)
Dec 30, 2009	44.38	44.68	44.11	44.52	1,136,547	+0.01(+0.02%)
Dec 29, 2009	44.63	44.76	44.50	44.51	1,267,513	-0.05(-0.12%)
Dec 28, 2009	44.72	44.76	44.35	44.56	1,506,778	-0.07(-0.15%)
Dec 24, 2009	44.48	44.64	44.47	44.63	460,737	+0.23(+0.51%)
Dec 23, 2009	44.10	44.45	43.87	44.41	2,278,032	+0.23(+0.51%)
Dec 22, 2009	43.83	44.23	43.75	44.18	1,388,780	+0.41(+0.93%)
Dec 21, 2009	43.52	43.98	43.52	43.77	1,517,633	+0.59(+1.36%)
Dec 18, 2009	43.25	43.32	42.69	43.18	1,881,152	+0.34(+0.79%)
Dec 17, 2009	42.99	43.21	42.53	42.84	1,660,289	-0.40(-0.93%)
Dec 16, 2009	43.28	43.52	43.02	43.24	1,160,019	+0.26(+0.61%)
Dec 15, 2009	43.06	43.45	42.92	42.98	997,046	-0.17(-0.40%)
Dec 14, 2009	42.92	43.22	42.87	43.15	1,414,776	+0.61(+1.44%)
Dec 11, 2009	42.36	42.57	42.04	42.54	1,549,977	+0.44(+1.04%)
Dec 10, 2009	42.48	42.65	41.87	42.10	2,390,327	-0.18(-0.43%)
Dec 09, 2009	42.37	42.45	41.93	42.28	2,538,663	-0.07(-0.16%)
Dec 08, 2009	42.40	42.76	41.95	42.35	4,474,705	-0.35(-0.83%)
Dec 07, 2009	42.59	42.92	42.43	42.71	2,759,287	+0.10(+0.23%)
Dec 04, 2009	42.39	42.95	41.79	42.61	4,522,286	+1.10(+2.66%)
Dec 03, 2009	42.37	42.63	41.49	41.51	2,655,433	-0.61(-1.45%)
Dec 02, 2009	41.77	42.50	41.69	42.12	2,140,653	+0.38(+0.90%)
Dec 01, 2009	41.50	41.87	41.30	41.74	2,382,667	+0.78(+1.90%)
Nov 30, 2009	40.67	41.14	40.09	40.96	3,775,299	+0.16(+0.39%)
Nov 27, 2009	40.39	41.37	40.28	40.81	1,863,877	-1.12(-2.68%)
Nov 25, 2009	42.16	42.26	41.84	41.93	1,880,462	-0.02(-0.05%)
Nov 24, 2009	42.10	42.19	41.43	41.95	1,756,233	-0.21(-0.50%)
Nov 23, 2009	42.05	42.78	41.91	42.16	1,581,385	+0.77(+1.87%)
Nov 20, 2009	41.14	41.55	41.07	41.39	1,503,511	-0.01(-0.03%)
Nov 19, 2009	42.07	42.18	41.08	41.40	1,809,707	-1.11(-2.61%)
Nov 18, 2009	42.47	42.57	42.07	42.51	1,742,059	+0.06(+0.14%)
Nov 17, 2009	42.28	42.62	42.07	42.45	1,452,927	+0.06(+0.14%)
Nov 16, 2009	41.64	42.74	41.59	42.39	2,423,553	+1.09(+2.65%)
Nov 13, 2009	40.96	41.48	40.53	41.30	2,196,716	+0.43(+1.05%)
Nov 12, 2009	41.68	42.07	40.73	40.87	2,074,824	-0.87(-2.08%)
Nov 11, 2009	41.67	42.16	41.38	41.73	2,755,157	+0.37(+0.89%)
Nov 10, 2009	41.51	41.87	41.05	41.36	3,765,913	-0.32(-0.78%)
Nov 09, 2009	41.14	41.74	41.14	41.69	2,814,476	+0.87(+2.13%)
Nov 06, 2009	40.43	41.16	40.28	40.82	1,999,300	+0.41(+1.01%)
Nov 05, 2009	40.06	40.91	39.91	40.41	2,131,496	+0.79(+2.00%)
Nov 04, 2009	40.53	40.71	39.62	39.62	3,733,688	-0.56(-1.39%)
Nov 03, 2009	39.36	40.22	39.26	40.18	4,402,931	+0.48(+1.20%)
Nov 02, 2009	39.97	40.41	38.99	39.70	3,732,568	-0.21(-0.53%)
Oct 30, 2009	40.93	40.93	39.58	39.91	4,633,234	-1.22(-2.97%)
Oct 29, 2009	40.58	41.31	40.53	41.14	3,803,556	+0.87(+2.16%)
Oct 28, 2009	41.39	41.63	40.07	40.27	3,235,917	-1.36(-3.26%)
Oct 27, 2009	42.02	42.33	41.52	41.63	2,455,622	-0.42(-1.01%)
Oct 26, 2009	42.54	43.21	41.76	42.05	3,519,784	-0.45(-1.07%)
Oct 23, 2009	42.67	43.49	42.38	42.50	3,986,928	-0.95(-2.19%)
Oct 22, 2009	42.78	43.59	42.24	43.46	2,926,330	+0.64(+1.50%)
Oct 21, 2009	43.25	44.14	42.69	42.81	3,157,653	-0.59(-1.36%)
Oct 20, 2009	43.12	43.47	43.12	43.40	1,868,909	-0.53(-1.20%)
Oct 19, 2009	43.67	44.20	43.38	43.93	1,275,846	+0.38(+0.87%)
Oct 16, 2009	43.86	43.90	43.23	43.55	1,558,508	-0.58(-1.32%)
Oct 15, 2009	43.92	44.22	43.73	44.13	1,547,590	-0.01(-0.02%)
Oct 14, 2009	43.91	44.26	43.61	44.14	2,599,692	+0.82(+1.90%)
Oct 13, 2009	43.41	43.52	42.87	43.32	3,064,539	-0.24(-0.55%)
Oct 12, 2009	43.86	43.95	43.33	43.56	758,221	-0.01(-0.02%)
Oct 09, 2009	43.05	43.58	43.02	43.57	1,730,511	+0.52(+1.21%)
Oct 08, 2009	42.93	43.43	42.73	43.05	1,598,407	+0.48(+1.12%)
Oct 07, 2009	42.41	42.74	42.33	42.57	1,018,366	+0.10(+0.23%)
Oct 06, 2009	42.14	42.84	41.98	42.47	2,955,790	+0.69(+1.66%)
Oct 05, 2009	41.21	41.88	41.07	41.78	2,164,388	+0.83(+2.03%)
Oct 02, 2009	40.79	41.37	40.52	40.95	1,744,525	-0.27(-0.66%)
Oct 01, 2009	42.46	43.40	41.19	41.22	3,196,022	-1.38(-3.24%)
Sep 30, 2009	43.37	43.39	42.18	42.60	2,198,312	-0.72(-1.66%)
Sep 29, 2009	43.58	43.83	43.20	43.32	1,051,714	-0.21(-0.49%)
Sep 28, 2009	42.60	43.65	42.56	43.53	1,083,530	+1.18(+2.78%)
Sep 25, 2009	42.46	42.76	42.15	42.35	1,703,640	-0.28(-0.66%)
Sep 24, 2009	43.60	43.82	42.27	42.63	1,558,011	-0.88(-2.01%)
Sep 23, 2009	44.12	44.47	43.46	43.51	1,419,302	-0.60(-1.35%)
Sep 22, 2009	43.90	44.21	43.68	44.10	2,197,621	+0.31(+0.71%)
Sep 21, 2009	43.70	43.94	43.43	43.79	1,652,809	-0.29(-0.65%)
Sep 18, 2009	44.18	44.32	43.60	44.08	733,919	-0.14(-0.32%)
Sep 17, 2009	44.04	44.58	43.64	44.23	888,716	+0.87(+2.01%)
Sep 16, 2009	43.30	44.16	43.21	43.35	964,201	+0.25(+0.57%)
Sep 15, 2009	42.59	43.18	42.41	43.11	1,263,532	+0.48(+1.12%)
Sep 14, 2009	41.74	44.77	41.70	42.63	1,640,231	+0.45(+1.07%)
Sep 11, 2009	42.14	42.54	41.90	42.18	940,398	+0.14(+0.34%)
Sep 10, 2009	41.51	42.17	41.11	42.04	1,296,469	+0.58(+1.40%)
Sep 09, 2009	40.82	41.79	40.65	41.45	1,401,192	+0.56(+1.37%)
Sep 08, 2009	40.75	40.90	40.36	40.90	1,162,150	+0.60(+1.48%)
Sep 04, 2009	39.82	40.38	39.49	40.30	1,109,917	+0.47(+1.18%)
Sep 03, 2009	39.56	39.88	39.08	39.83	1,820,822	+0.48(+1.23%)
Sep 02, 2009	39.45	39.72	39.28	39.35	1,429,052	-0.36(-0.91%)