0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	81.23	81.29	81.15	81.25	23,812	+0.01(+0.01%)
Sep 27, 2012	81.24	81.28	81.18	81.24	61,106	+0.02(+0.03%)
Sep 26, 2012	81.34	81.36	81.19	81.22	35,806	-0.08(-0.10%)
Sep 25, 2012	81.34	81.34	81.29	81.30	75,128	-0.05(-0.06%)
Sep 24, 2012	81.40	81.40	81.31	81.34	33,304	-0.06(-0.08%)
Sep 21, 2012	81.39	81.42	81.37	81.41	21,397	+0.03(+0.04%)
Sep 20, 2012	81.45	81.49	81.32	81.38	11,084	-0.03(-0.04%)
Sep 19, 2012	81.51	81.52	81.38	81.41	29,181	-0.11(-0.14%)
Sep 18, 2012	81.61	81.64	81.52	81.52	21,401	-0.20(-0.25%)
Sep 17, 2012	81.78	81.86	81.69	81.72	83,217	-0.18(-0.22%)
Sep 14, 2012	81.91	81.97	81.72	81.90	73,383	+0.22(+0.27%)
Sep 13, 2012	81.40	81.69	81.34	81.69	16,858	+0.35(+0.43%)
Sep 12, 2012	81.35	81.36	81.29	81.34	16,475	-0.03(-0.04%)
Sep 11, 2012	81.32	81.38	81.29	81.37	132,466	+0.08(+0.10%)
Sep 10, 2012	81.23	81.31	81.23	81.29	20,550	+0.08(+0.10%)
Sep 07, 2012	81.24	81.26	81.21	81.21	7,922	+0.13(+0.16%)
Sep 06, 2012	81.15	81.15	81.08	81.08	11,080	-0.07(-0.09%)
Sep 05, 2012	81.13	81.17	81.12	81.15	37,985	+0.04(+0.05%)
Sep 04, 2012	81.17	81.17	81.09	81.11	83,189	-0.04(-0.05%)
Aug 31, 2012	81.01	81.15	80.96	81.15	56,563	+0.19(+0.23%)
Aug 30, 2012	81.04	81.04	80.94	80.97	10,539	+0.01(+0.01%)
Aug 29, 2012	81.06	81.06	80.96	80.96	253,254	-0.09(-0.11%)
Aug 27, 2012	81.04	81.08	81.04	81.04	16,853	+0.06(+0.08%)
Aug 24, 2012	81.05	81.05	80.97	80.98	11,009	-0.08(-0.10%)
Aug 23, 2012	81.04	81.07	80.97	81.06	106,114	+0.17(+0.20%)
Aug 22, 2012	80.77	80.90	80.76	80.89	173,023	+0.13(+0.17%)
Aug 21, 2012	80.67	80.76	80.66	80.76	85,027	+0.06(+0.08%)
Aug 20, 2012	80.69	80.74	80.66	80.70	14,166	-0.04(-0.05%)
Aug 17, 2012	80.79	80.79	80.71	80.73	13,993	-0.06(-0.08%)
Aug 16, 2012	80.84	80.84	80.74	80.80	26,411	+0.01(+0.02%)
Aug 15, 2012	80.82	80.82	80.77	80.78	20,651	-0.14(-0.18%)
Aug 14, 2012	81.00	81.00	80.93	80.93	9,984	-0.09(-0.11%)
Aug 13, 2012	81.04	81.07	80.98	81.02	127,700	+0.00(+0.01%)
Aug 10, 2012	81.02	81.03	80.94	81.01	21,385	+0.01(+0.01%)
Aug 09, 2012	81.01	81.03	80.95	81.00	7,654	-0.03(-0.04%)
Aug 08, 2012	81.09	81.09	80.99	81.04	36,282	-0.07(-0.09%)
Aug 07, 2012	81.04	81.11	81.02	81.11	12,844	+0.10(+0.13%)
Aug 06, 2012	81.00	81.05	80.97	81.00	8,563	+0.05(+0.06%)
Aug 03, 2012	80.92	80.96	80.83	80.96	45,832	+0.07(+0.09%)
Aug 02, 2012	81.03	81.03	80.89	80.89	73,348	-0.11(-0.14%)
Aug 01, 2012	80.96	81.11	80.96	81.00	47,596	+0.00(+0.00%)
Jul 31, 2012	80.95	81.00	80.88	81.00	18,110	+0.11(+0.14%)
Jul 30, 2012	80.85	80.89	80.80	80.89	14,329	+0.05(+0.06%)
Jul 27, 2012	80.77	80.84	80.75	80.84	14,753	+0.09(+0.11%)
Jul 26, 2012	80.67	80.76	80.65	80.75	18,498	+0.07(+0.09%)
Jul 25, 2012	80.77	80.78	80.67	80.68	20,962	-0.10(-0.13%)
Jul 24, 2012	80.78	80.86	80.75	80.78	25,436	-0.04(-0.05%)
Jul 23, 2012	80.89	80.89	80.82	80.82	7,763	-0.09(-0.11%)
Jul 20, 2012	80.87	80.96	80.87	80.91	19,238	+0.00(+0.00%)
Jul 19, 2012	80.93	80.93	80.87	80.91	6,972	+0.02(+0.03%)
Jul 18, 2012	80.80	80.89	80.80	80.89	12,404	+0.04(+0.05%)
Jul 17, 2012	80.80	80.85	80.79	80.85	13,158	+0.03(+0.04%)
Jul 16, 2012	80.74	80.82	80.74	80.82	19,449	+0.13(+0.16%)
Jul 13, 2012	80.62	80.70	80.61	80.69	108,478	-0.06(-0.07%)
Jul 12, 2012	80.73	80.74	80.69	80.74	81,177	+0.06(+0.08%)
Jul 11, 2012	80.68	80.76	80.68	80.68	30,677	-0.06(-0.08%)
Jul 10, 2012	80.67	80.74	80.67	80.74	30,207	+0.09(+0.12%)
Jul 09, 2012	80.68	80.68	80.63	80.65	69,285	-0.00(-0.00%)
Jul 06, 2012	80.69	80.72	80.63	80.65	30,117	-0.03(-0.04%)
Jul 05, 2012	80.67	80.73	80.59	80.68	275,712	+0.08(+0.10%)
Jul 03, 2012	80.50	80.63	80.50	80.60	60,506	+0.09(+0.11%)
Jul 02, 2012	80.55	80.55	80.48	80.52	17,708	-0.06(-0.08%)
Jun 29, 2012	80.52	80.61	80.50	80.58	39,267	+0.10(+0.13%)
Jun 28, 2012	80.59	80.59	80.46	80.48	27,151	-0.02(-0.02%)
Jun 27, 2012	80.58	80.58	80.48	80.49	63,000	-0.03(-0.04%)
Jun 26, 2012	80.52	80.57	80.50	80.52	34,203	-0.07(-0.09%)
Jun 25, 2012	80.62	80.66	80.52	80.59	43,074	-0.04(-0.05%)
Jun 22, 2012	80.68	80.69	80.59	80.63	12,181	-0.10(-0.13%)
Jun 21, 2012	80.86	80.86	80.71	80.74	8,476	-0.18(-0.22%)
Jun 20, 2012	81.00	81.04	80.89	80.92	18,116	-0.06(-0.08%)
Jun 19, 2012	80.91	80.98	80.87	80.98	19,069	+0.04(+0.06%)
Jun 18, 2012	81.02	81.02	80.92	80.94	9,255	-0.04(-0.05%)
Jun 15, 2012	80.83	80.99	80.83	80.98	8,822	+0.29(+0.36%)
Jun 14, 2012	80.63	80.69	80.63	80.69	21,013	+0.04(+0.05%)
Jun 13, 2012	80.63	80.68	80.62	80.65	9,733	+0.02(+0.03%)
Jun 12, 2012	80.67	80.67	80.60	80.63	8,690	-0.05(-0.06%)
Jun 11, 2012	80.63	80.70	80.60	80.67	32,307	+0.04(+0.05%)
Jun 08, 2012	80.64	80.64	80.60	80.63	8,798	+0.05(+0.06%)
Jun 07, 2012	80.51	80.59	80.47	80.59	119,594	+0.14(+0.18%)
Jun 06, 2012	80.54	80.54	80.42	80.44	13,162	-0.02(-0.02%)
Jun 05, 2012	80.48	80.66	80.44	80.46	118,266	-0.00(-0.00%)
Jun 04, 2012	80.52	80.57	80.46	80.46	42,308	-0.16(-0.20%)
Jun 01, 2012	80.74	80.80	80.60	80.62	30,220	-0.43(-0.53%)
May 31, 2012	81.09	81.11	81.00	81.04	40,501	+0.02(+0.02%)
May 30, 2012	81.03	81.08	80.99	81.03	33,328	-0.05(-0.06%)
May 29, 2012	81.08	81.14	81.04	81.08	22,284	-0.06(-0.08%)
May 25, 2012	81.17	81.19	81.10	81.14	19,275	+0.03(+0.04%)
May 24, 2012	81.09	81.13	81.07	81.11	42,069	-0.01(-0.01%)
May 23, 2012	81.24	81.24	81.09	81.11	36,270	-0.12(-0.15%)
May 22, 2012	81.23	81.29	81.22	81.23	21,768	-0.05(-0.06%)
May 21, 2012	81.24	81.30	81.20	81.28	21,338	+0.06(+0.08%)
May 18, 2012	81.19	81.26	81.18	81.22	18,530	+0.01(+0.01%)
May 17, 2012	81.23	81.30	81.18	81.21	29,348	-0.09(-0.11%)
May 16, 2012	81.30	81.34	81.28	81.30	17,104	-0.06(-0.08%)
May 15, 2012	81.35	81.36	81.30	81.36	45,014	+0.02(+0.03%)
May 14, 2012	81.26	81.34	81.25	81.34	21,656	-0.02(-0.02%)
May 11, 2012	81.36	81.36	81.30	81.35	10,431	-0.01(-0.01%)
May 10, 2012	81.36	81.38	81.31	81.36	14,754	+0.06(+0.07%)
May 09, 2012	81.40	81.40	81.29	81.30	25,099	-0.05(-0.06%)
May 08, 2012	81.38	81.38	81.30	81.35	35,656	+0.02(+0.03%)
May 07, 2012	81.37	81.37	81.28	81.33	33,839	-0.05(-0.06%)
May 04, 2012	81.43	81.43	81.29	81.38	184,980	-0.02(-0.03%)
May 03, 2012	81.39	81.47	81.35	81.40	17,652	-0.06(-0.07%)
May 02, 2012	81.45	81.46	81.40	81.45	10,130	+0.03(+0.03%)
May 01, 2012	81.48	81.48	81.37	81.43	28,403	-0.08(-0.10%)
Apr 30, 2012	81.54	81.56	81.51	81.51	14,256	+0.01(+0.01%)
Apr 27, 2012	81.48	81.52	81.46	81.50	12,480	+0.06(+0.07%)
Apr 26, 2012	81.42	81.45	81.39	81.45	18,709	+0.05(+0.07%)
Apr 25, 2012	81.34	81.39	81.31	81.39	8,798	+0.01(+0.02%)
Apr 24, 2012	81.38	81.41	81.37	81.38	19,786	+0.00(+0.00%)
Apr 23, 2012	81.34	81.38	81.30	81.38	11,112	+0.05(+0.06%)
Apr 20, 2012	81.34	81.36	81.27	81.33	17,497	+0.02(+0.02%)
Apr 19, 2012	81.37	81.38	81.30	81.31	19,290	-0.07(-0.09%)
Apr 18, 2012	81.41	81.41	81.34	81.38	11,909	-0.06(-0.07%)
Apr 17, 2012	81.45	81.49	81.40	81.44	25,373	-0.02(-0.03%)
Apr 16, 2012	81.47	81.49	81.41	81.46	20,441	+0.03(+0.04%)
Apr 13, 2012	81.40	81.48	81.40	81.43	13,388	+0.07(+0.08%)
Apr 12, 2012	81.42	81.42	81.30	81.36	28,196	-0.04(-0.05%)
Apr 11, 2012	81.25	81.41	81.25	81.40	32,142	+0.06(+0.08%)
Apr 10, 2012	81.30	81.34	81.26	81.34	21,467	+0.06(+0.08%)
Apr 09, 2012	81.29	81.31	81.25	81.27	23,361	-0.04(-0.05%)
Apr 05, 2012	81.30	81.32	81.22	81.31	22,745	+0.06(+0.07%)
Apr 04, 2012	81.36	81.36	81.22	81.26	19,244	-0.02(-0.03%)
Apr 03, 2012	81.41	81.47	81.27	81.28	21,152	-0.14(-0.17%)
Apr 02, 2012	81.41	81.43	81.35	81.42	15,191	-0.02(-0.02%)
Mar 30, 2012	81.50	81.52	81.37	81.44	29,977	-0.07(-0.09%)
Mar 29, 2012	81.56	81.56	81.47	81.51	33,648	+0.03(+0.04%)
Mar 28, 2012	81.49	81.51	81.43	81.48	11,439	-0.05(-0.06%)
Mar 27, 2012	81.41	81.53	81.41	81.52	21,669	+0.13(+0.16%)
Mar 26, 2012	81.45	81.45	81.35	81.39	24,791	-0.02(-0.02%)
Mar 23, 2012	81.37	81.41	81.29	81.41	12,873	+0.06(+0.08%)
Mar 22, 2012	81.42	81.43	81.32	81.34	26,634	-0.06(-0.07%)
Mar 21, 2012	81.38	81.43	81.38	81.40	46,307	+0.02(+0.02%)
Mar 20, 2012	81.45	81.71	81.34	81.38	99,252	-0.09(-0.11%)
Mar 19, 2012	81.49	81.66	81.41	81.47	80,700	-0.07(-0.09%)
Mar 16, 2012	81.47	81.55	81.42	81.54	21,542	-0.06(-0.08%)
Mar 15, 2012	81.56	81.64	81.55	81.60	34,202	+0.09(+0.12%)
Mar 14, 2012	81.69	81.69	81.49	81.51	35,831	-0.20(-0.25%)
Mar 13, 2012	81.71	81.80	81.67	81.71	48,518	-0.01(-0.01%)
Mar 12, 2012	81.75	82.23	81.67	81.72	55,020	+0.00(+0.00%)
Mar 09, 2012	81.67	81.72	81.59	81.72	17,615	+0.10(+0.13%)
Mar 08, 2012	81.66	81.67	81.60	81.62	24,640	+0.02(+0.02%)
Mar 07, 2012	81.59	81.62	81.54	81.60	41,416	+0.02(+0.03%)
Mar 06, 2012	81.56	81.65	81.56	81.58	69,741	+0.06(+0.07%)
Mar 05, 2012	81.60	81.60	81.50	81.52	14,220	-0.06(-0.08%)
Mar 02, 2012	81.58	81.60	81.49	81.59	32,921	+0.09(+0.11%)
Mar 01, 2012	81.41	81.55	81.39	81.50	36,245	-0.02(-0.03%)
Feb 29, 2012	81.54	81.56	81.42	81.52	52,270	-0.05(-0.06%)
Feb 28, 2012	81.63	81.68	81.57	81.57	9,171	-0.10(-0.13%)
Feb 27, 2012	81.69	81.69	81.60	81.67	60,675	+0.07(+0.08%)
Feb 24, 2012	81.60	81.64	81.54	81.61	20,186	-0.03(-0.04%)
Feb 23, 2012	81.54	81.64	81.52	81.64	16,491	+0.13(+0.16%)
Feb 22, 2012	81.37	81.52	81.35	81.51	62,379	+0.15(+0.18%)
Feb 21, 2012	81.30	81.36	81.28	81.36	57,920	+0.06(+0.07%)
Feb 17, 2012	81.30	81.31	81.21	81.30	19,673	+0.00(+0.00%)
Feb 16, 2012	81.24	81.34	81.16	81.30	15,389	-0.01(-0.01%)
Feb 15, 2012	81.26	81.38	81.26	81.31	19,579	-0.02(-0.02%)
Feb 14, 2012	81.30	81.33	81.25	81.33	8,651	+0.03(+0.04%)
Feb 13, 2012	81.25	81.30	81.19	81.30	21,829	+0.02(+0.03%)
Feb 10, 2012	81.19	81.27	81.14	81.27	9,549	+0.05(+0.06%)
Feb 09, 2012	81.28	81.28	81.18	81.23	17,110	-0.03(-0.04%)
Feb 08, 2012	81.29	81.29	81.22	81.26	20,639	-0.02(-0.02%)
Feb 07, 2012	81.32	81.37	81.26	81.27	21,064	-0.03(-0.04%)
Feb 06, 2012	81.24	81.32	81.21	81.30	22,293	+0.07(+0.09%)
Feb 03, 2012	81.30	81.32	81.19	81.23	11,923	-0.13(-0.16%)
Feb 02, 2012	81.34	81.38	81.29	81.37	34,282	+0.02(+0.02%)
Feb 01, 2012	81.28	81.36	81.21	81.35	38,327	+0.10(+0.12%)
Jan 31, 2012	81.25	81.29	81.19	81.25	32,044	+0.03(+0.03%)
Jan 30, 2012	81.25	81.27	81.22	81.23	219,416	-0.02(-0.03%)
Jan 27, 2012	81.32	81.32	81.16	81.25	33,510	+0.10(+0.13%)
Jan 26, 2012	81.25	81.27	81.15	81.15	11,612	+0.13(+0.16%)
Jan 25, 2012	80.74	81.06	80.73	81.02	3,896	+0.29(+0.36%)
Jan 24, 2012	80.75	80.80	80.69	80.73	16,296	+0.01(+0.01%)
Jan 23, 2012	80.68	80.72	80.67	80.72	14,622	-0.01(-0.01%)
Jan 20, 2012	80.82	80.82	80.69	80.73	15,845	-0.09(-0.11%)
Jan 19, 2012	80.78	80.82	80.73	80.82	26,449	+0.02(+0.02%)
Jan 18, 2012	80.85	80.85	80.76	80.80	14,680	-0.01(-0.01%)
Jan 17, 2012	80.82	80.82	80.73	80.81	11,494	+0.11(+0.14%)
Jan 13, 2012	80.74	80.74	80.68	80.70	16,120	+0.01(+0.01%)
Jan 12, 2012	80.71	80.75	79.12	80.69	80,166	+0.02(+0.03%)
Jan 11, 2012	80.71	80.72	80.65	80.67	52,480	-0.02(-0.03%)
Jan 10, 2012	80.74	81.67	80.62	80.69	37,247	-0.06(-0.07%)
Jan 09, 2012	80.72	80.81	80.69	80.74	29,445	+0.00(+0.00%)
Jan 06, 2012	80.76	80.81	80.73	80.74	12,807	+0.04(+0.05%)
Jan 05, 2012	80.67	80.71	80.62	80.71	12,988	+0.13(+0.17%)
Jan 04, 2012	80.53	80.59	80.50	80.57	7,586	+0.17(+0.21%)
Dec 30, 2011	80.44	80.53	80.39	80.41	16,121	-0.11(-0.14%)
Dec 29, 2011	80.35	80.53	80.35	80.52	15,976	+0.14(+0.18%)
Dec 28, 2011	80.33	80.42	80.33	80.37	10,975	+0.05(+0.06%)
Dec 27, 2011	80.40	80.48	80.33	80.33	90,200	-0.09(-0.11%)
Dec 23, 2011	80.40	82.60	80.35	80.41	60,594	-0.14(-0.18%)
Dec 21, 2011	80.66	80.67	80.50	80.56	30,678	-0.08(-0.10%)
Dec 20, 2011	80.42	80.65	80.42	80.63	129,334	+0.11(+0.14%)
Dec 19, 2011	80.47	80.56	80.42	80.52	26,031	+0.05(+0.06%)
Dec 16, 2011	80.48	80.52	80.41	80.47	24,978	-0.00(-0.00%)
Dec 15, 2011	80.48	80.52	80.41	80.48	20,425	-0.04(-0.05%)
Dec 14, 2011	80.59	80.59	80.48	80.52	36,684	-0.09(-0.11%)
Dec 13, 2011	80.59	80.71	80.59	80.60	22,891	-0.09(-0.12%)
Dec 12, 2011	80.67	80.71	80.59	80.70	22,524	+0.07(+0.09%)
Dec 09, 2011	80.70	80.76	80.61	80.63	11,957	-0.07(-0.09%)
Dec 08, 2011	80.76	80.76	80.64	80.70	33,237	-0.05(-0.06%)
Dec 07, 2011	80.68	80.75	80.66	80.74	11,534	+0.03(+0.04%)
Dec 06, 2011	80.71	80.74	80.68	80.71	6,923	-0.06(-0.07%)
Dec 05, 2011	80.73	80.78	80.71	80.77	6,271	-0.04(-0.05%)
Dec 02, 2011	80.68	80.81	80.66	80.81	44,221	+0.09(+0.11%)
Dec 01, 2011	80.81	80.81	80.69	80.72	23,861	-0.06(-0.07%)
Nov 30, 2011	80.81	80.86	80.72	80.78	65,795	+0.11(+0.14%)
Nov 29, 2011	80.56	80.71	80.56	80.67	15,399	+0.09(+0.11%)
Nov 28, 2011	80.60	80.65	80.56	80.58	3,957	+0.01(+0.01%)
Nov 25, 2011	80.60	80.60	80.48	80.57	4,203	-0.00(-0.00%)
Nov 23, 2011	80.55	80.64	80.48	80.57	13,143	+0.07(+0.09%)
Nov 22, 2011	80.52	80.55	80.41	80.50	15,053	-0.02(-0.03%)
Nov 21, 2011	80.59	80.61	80.49	80.52	9,961	-0.03(-0.04%)
Nov 18, 2011	80.63	80.63	80.53	80.56	3,048	-0.01(-0.01%)
Nov 17, 2011	80.59	80.62	80.48	80.56	58,900	-0.12(-0.15%)
Nov 16, 2011	80.76	80.76	80.67	80.68	12,679	-0.17(-0.21%)
Nov 15, 2011	81.00	81.00	80.82	80.85	30,451	-0.19(-0.23%)
Nov 14, 2011	81.15	81.15	81.00	81.04	8,873	-0.01(-0.01%)
Nov 11, 2011	81.04	81.07	80.99	81.05	10,102	-0.07(-0.09%)
Nov 10, 2011	81.04	81.13	80.99	81.12	53,145	+0.10(+0.13%)
Nov 09, 2011	81.09	81.11	81.01	81.02	34,022	-0.06(-0.07%)
Nov 08, 2011	81.16	81.17	81.05	81.08	18,653	-0.10(-0.12%)
Nov 07, 2011	81.09	81.27	81.09	81.17	16,597	+0.05(+0.06%)
Nov 04, 2011	81.17	81.17	81.06	81.13	116,027	+0.03(+0.04%)
Nov 03, 2011	81.07	81.10	81.01	81.10	60,684	+0.00(+0.00%)
Nov 02, 2011	81.00	81.13	80.96	81.10	25,763	+0.05(+0.06%)
Nov 01, 2011	80.87	81.05	80.83	81.05	29,519	+0.10(+0.13%)
Oct 31, 2011	80.87	80.96	80.87	80.95	16,697	+0.20(+0.24%)
Oct 28, 2011	80.74	80.82	80.67	80.75	67,560	+0.08(+0.10%)
Oct 27, 2011	80.63	81.05	80.59	80.67	15,865	+0.08(+0.09%)
Oct 26, 2011	80.50	80.63	80.50	80.60	12,283	-0.02(-0.03%)
Oct 25, 2011	80.44	80.63	80.44	80.62	21,283	+0.19(+0.24%)
Oct 24, 2011	80.41	80.44	80.39	80.43	23,631	+0.04(+0.05%)
Oct 21, 2011	80.41	80.44	80.38	80.38	68,598	+0.02(+0.02%)
Oct 20, 2011	80.36	80.41	80.29	80.37	6,111	-0.01(-0.01%)
Oct 19, 2011	80.30	80.42	80.30	80.37	19,320	-0.06(-0.08%)
Oct 18, 2011	80.31	80.44	80.30	80.44	16,580	+0.17(+0.22%)
Oct 17, 2011	80.18	80.26	80.13	80.26	29,211	+0.18(+0.22%)
Oct 14, 2011	80.03	80.14	79.99	80.09	10,832	+0.07(+0.09%)
Oct 13, 2011	80.00	80.09	79.97	80.01	35,669	+0.04(+0.05%)
Oct 12, 2011	79.89	79.98	79.89	79.97	39,722	+0.03(+0.03%)
Oct 11, 2011	80.02	80.03	79.93	79.95	10,280	+0.07(+0.09%)
Oct 10, 2011	79.93	79.93	79.84	79.88	21,335	-0.16(-0.20%)
Oct 07, 2011	80.08	80.09	80.04	80.04	7,796	+0.04(+0.05%)
Oct 06, 2011	79.93	80.05	79.93	80.00	14,668	+0.08(+0.10%)
Oct 05, 2011	79.99	79.99	79.88	79.92	139,791	-0.03(-0.03%)
Oct 04, 2011	80.03	80.11	79.92	79.95	75,214	-0.06(-0.08%)