US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.94	31.60	30.84	30.94	24,969,448	-0.47(-1.50%)
May 27, 2010	30.51	31.42	30.20	31.41	32,759,872	+1.62(+5.43%)
May 26, 2010	30.33	30.74	29.58	29.79	45,147	-0.12(-0.39%)
May 25, 2010	28.75	29.92	28.45	29.91	49,963	+0.31(+1.05%)
May 24, 2010	30.30	30.44	29.55	29.60	30,927,238	-0.61(-2.01%)
May 21, 2010	28.80	30.28	28.65	30.21	38,697,032	+0.95(+3.24%)
May 20, 2010	29.43	30.16	29.22	29.26	40,927	-1.49(-4.83%)
May 19, 2010	30.80	31.42	29.98	30.75	38,050,792	-0.26(-0.84%)
May 18, 2010	32.26	32.35	30.88	31.01	66,886	-0.81(-2.55%)
May 17, 2010	31.87	32.41	30.92	31.82	31,914,418	-0.05(-0.16%)
May 14, 2010	31.87	32.58	31.47	31.87	35,219,564	-1.02(-3.09%)
May 13, 2010	33.36	33.42	32.76	32.89	20,674,860	-0.44(-1.32%)
May 12, 2010	33.06	33.45	32.79	33.33	21,876,682	+0.53(+1.62%)
May 11, 2010	33.00	33.16	32.63	32.79	19,855	+0.04(+0.11%)
May 10, 2010	32.24	32.79	32.12	32.76	40,247,488	+2.03(+6.59%)
May 07, 2010	31.34	32.00	30.23	30.73	51,295,392	-0.13(-0.42%)
May 06, 2010	31.29	32.58	26.73	30.86	22,221	-1.38(-4.28%)
May 05, 2010	32.37	33.16	32.12	32.24	35,059,644	-0.79(-2.38%)
May 04, 2010	33.36	33.44	32.69	33.03	42,855	-0.79(-2.34%)
May 03, 2010	33.07	34.01	33.07	33.82	32,817,416	+1.02(+3.10%)
Apr 30, 2010	33.80	34.07	32.74	32.81	32,576,718	-1.05(-3.11%)
Apr 29, 2010	32.95	33.90	32.89	33.86	32,637,080	+1.34(+4.13%)
Apr 28, 2010	32.72	32.78	32.35	32.51	24,518,340	+0.11(+0.34%)
Apr 27, 2010	33.20	33.43	32.35	32.40	38,478	-1.06(-3.17%)
Apr 26, 2010	33.36	33.70	33.21	33.46	19,302,568	+0.21(+0.63%)
Apr 23, 2010	32.92	33.29	32.63	33.25	21,267,452	+0.43(+1.30%)
Apr 22, 2010	32.15	32.95	31.96	32.82	30,169,944	+0.47(+1.46%)
Apr 21, 2010	31.74	32.53	31.70	32.35	24,488	+0.59(+1.87%)
Apr 20, 2010	31.47	31.78	31.14	31.76	7,703	+0.49(+1.56%)
Apr 19, 2010	30.92	31.50	30.82	31.27	33,886,536	+0.12(+0.38%)
Apr 16, 2010	31.76	32.02	31.06	31.15	52,445,488	-0.66(-2.08%)
Apr 15, 2010	32.45	32.57	31.80	31.81	31,031,698	-0.81(-2.49%)
Apr 14, 2010	32.89	32.91	32.44	32.63	27,659,644	+0.03(+0.09%)
Apr 13, 2010	31.85	32.69	31.83	32.59	22,354,300	+0.72(+2.27%)
Apr 12, 2010	32.15	32.18	31.83	31.87	12,645,919	-0.21(-0.65%)
Apr 09, 2010	31.69	32.11	31.56	32.08	18,501,732	+0.50(+1.58%)
Apr 08, 2010	31.42	31.66	31.37	31.58	13,851,137	+0.01(+0.04%)
Apr 07, 2010	32.17	32.25	31.42	31.57	24,659,892	-0.69(-2.15%)
Apr 06, 2010	31.55	32.33	31.42	32.26	27,217,748	+0.64(+2.02%)
Apr 05, 2010	31.18	31.65	31.04	31.62	23,628,662	+0.64(+2.08%)
Apr 01, 2010	31.05	30.98	30.98	30.98	19,156,004	+0.14(+0.46%)
Mar 31, 2010	30.98	31.18	30.80	30.84	13,459,410	-0.28(-0.90%)
Mar 30, 2010	31.19	31.29	31.02	31.11	13,396,043	-0.06(-0.20%)
Mar 29, 2010	31.24	31.28	30.98	31.18	19,467,430	+0.14(+0.44%)
Mar 26, 2010	31.24	31.44	30.92	31.04	21,156,944	-0.11(-0.36%)
Mar 25, 2010	31.30	31.69	31.15	31.15	29,449,450	+0.05(+0.16%)
Mar 24, 2010	30.87	31.30	30.84	31.10	18,971,754	+0.10(+0.32%)
Mar 23, 2010	31.06	31.13	30.71	31.00	26,253,642	-0.09(-0.28%)
Mar 22, 2010	30.56	31.19	30.46	31.09	24,922,484	+0.32(+1.04%)
Mar 19, 2010	31.06	31.21	30.70	30.77	23,266,522	-0.26(-0.85%)
Mar 18, 2010	31.11	31.33	31.01	31.04	20,595,430	-0.12(-0.39%)
Mar 17, 2010	30.85	31.26	30.74	31.16	32,700,068	+0.37(+1.22%)
Mar 16, 2010	30.11	30.83	30.03	30.78	29,561,006	+0.78(+2.60%)
Mar 15, 2010	29.78	30.12	29.77	30.00	20,494,174	-0.09(-0.29%)
Mar 12, 2010	30.08	30.24	29.83	30.09	19,898,984	+0.22(+0.74%)
Mar 11, 2010	29.54	29.88	29.45	29.87	14,031,074	+0.15(+0.50%)
Mar 10, 2010	29.62	29.84	29.45	29.72	17,251,946	+0.16(+0.54%)
Mar 09, 2010	29.34	29.92	29.26	29.56	19,957,720	+0.10(+0.33%)
Mar 08, 2010	29.17	29.54	29.11	29.46	13,848,899	+0.36(+1.24%)
Mar 05, 2010	28.53	29.21	28.50	29.10	21,287,440	+0.65(+2.29%)
Mar 04, 2010	28.34	28.48	28.28	28.45	12,425,560	+0.12(+0.41%)
Mar 03, 2010	28.43	28.52	28.27	28.34	12,690,134	-0.06(-0.22%)
Mar 02, 2010	28.47	28.53	28.33	28.40	14,257,632	+0.01(+0.04%)
Mar 01, 2010	28.27	28.50	28.21	28.38	11,400,707	+0.29(+1.03%)
Feb 26, 2010	28.19	28.43	27.98	28.10	18,341,408	-0.07(-0.24%)
Feb 25, 2010	27.70	28.18	27.54	28.16	21,274,914	+0.14(+0.50%)
Feb 24, 2010	27.76	28.04	27.73	28.02	15,731,219	+0.27(+0.97%)
Feb 23, 2010	27.82	28.04	27.68	27.75	15,698,844	-0.22(-0.79%)
Feb 22, 2010	27.92	28.12	27.80	27.97	19,676,232	+0.12(+0.42%)
Feb 19, 2010	27.74	28.02	27.64	27.86	20,508,322	-0.01(-0.02%)
Feb 18, 2010	27.40	27.94	27.31	27.86	22,957,984	+0.37(+1.34%)
Feb 17, 2010	27.30	27.61	27.29	27.50	21,580,764	+0.26(+0.95%)
Feb 16, 2010	26.83	27.30	26.78	27.24	27,314,540	+0.71(+2.68%)
Feb 12, 2010	25.97	26.53	26.53	26.53	22,920,584	+0.24(+0.91%)
Feb 11, 2010	26.02	26.31	25.74	26.29	19,358,372	+0.23(+0.87%)
Feb 10, 2010	26.09	26.40	25.59	26.06	27,145,550	+0.02(+0.07%)
Feb 09, 2010	26.43	26.49	25.84	26.04	36,289,760	-0.63(-2.37%)
Feb 08, 2010	26.81	26.89	26.07	26.67	25,011,568	-0.06(-0.21%)
Feb 05, 2010	26.32	26.83	25.93	26.73	53,661,476	+0.49(+1.87%)
Feb 04, 2010	27.00	27.05	26.22	26.24	45,035,368	-1.02(-3.74%)
Feb 03, 2010	27.47	27.51	27.07	27.26	25,497,830	-0.32(-1.16%)
Feb 02, 2010	27.20	27.70	26.96	27.58	30,211,322	+0.50(+1.85%)
Feb 01, 2010	26.85	27.18	26.80	27.08	21,522,818	+0.43(+1.62%)
Jan 29, 2010	27.01	27.25	26.51	26.64	34,915,728	-0.18(-0.66%)
Jan 28, 2010	27.24	27.29	26.60	26.82	32,490,130	-0.26(-0.95%)
Jan 27, 2010	26.94	27.11	26.45	27.08	37,802,464	+0.25(+0.91%)
Jan 26, 2010	26.83	27.26	26.77	26.83	26,387,872	-0.23(-0.86%)
Jan 25, 2010	27.18	27.19	26.56	27.07	34,664,392	+0.20(+0.73%)
Jan 22, 2010	27.43	27.69	26.79	26.87	43,256,556	-0.63(-2.30%)
Jan 21, 2010	28.30	28.48	27.45	27.50	50,267,584	-0.80(-2.84%)
Jan 20, 2010	28.36	28.38	28.02	28.31	21,245,308	-0.29(-1.03%)
Jan 19, 2010	28.01	28.67	27.99	28.60	25,465,090	+0.56(+1.99%)
Jan 15, 2010	28.22	28.04	28.04	28.04	24,624,522	-0.26(-0.91%)
Jan 14, 2010	28.35	28.41	28.15	28.30	11,790,750	-0.10(-0.35%)
Jan 13, 2010	27.90	28.44	27.86	28.40	24,167,828	+0.52(+1.87%)
Jan 12, 2010	28.07	28.31	27.72	27.88	24,771,854	-0.48(-1.69%)
Jan 11, 2010	28.37	28.51	28.18	28.35	12,835,045	+0.13(+0.48%)
Jan 08, 2010	28.34	28.36	27.97	28.22	17,328,050	-0.19(-0.67%)
Jan 07, 2010	28.14	28.54	27.83	28.41	26,675,924	+0.25(+0.89%)
Jan 06, 2010	28.18	28.36	28.04	28.16	24,221,584	-0.01(-0.04%)
Jan 05, 2010	28.10	28.19	27.78	28.17	23,673,728	+0.07(+0.24%)
Jan 04, 2010	28.50	28.62	27.93	28.10	27,634,372	-0.07(-0.24%)
Dec 31, 2009	28.80	28.17	28.17	28.17	15,695,194	-0.56(-1.94%)
Dec 30, 2009	28.61	28.74	28.42	28.73	14,250,791	+0.05(+0.17%)
Dec 29, 2009	29.17	29.29	28.68	28.68	22,061,516	-0.42(-1.43%)
Dec 28, 2009	29.11	29.41	28.97	29.10	24,311,080	+0.10(+0.36%)
Dec 24, 2009	28.80	29.01	28.72	28.99	7,225,235	+0.36(+1.26%)
Dec 23, 2009	28.37	28.88	28.34	28.63	18,411,678	+0.01(+0.04%)
Dec 22, 2009	28.37	28.62	28.33	28.62	19,250,336	+0.36(+1.28%)
Dec 21, 2009	28.09	28.34	28.02	28.26	18,300,254	+0.28(+0.99%)
Dec 18, 2009	27.85	27.99	27.52	27.98	22,782,670	+0.21(+0.77%)
Dec 17, 2009	27.72	27.94	27.56	27.77	25,176,182	-0.20(-0.70%)
Dec 16, 2009	27.92	28.09	27.79	27.96	31,476,280	+0.18(+0.66%)
Dec 15, 2009	27.86	27.93	27.67	27.78	21,383,816	-0.26(-0.92%)
Dec 14, 2009	27.75	28.09	27.75	28.04	24,011,944	+0.53(+1.94%)
Dec 11, 2009	27.16	27.54	27.11	27.50	22,073,298	+0.39(+1.45%)
Dec 10, 2009	27.34	27.43	26.96	27.11	20,747,490	-0.08(-0.29%)
Dec 09, 2009	27.27	27.45	27.13	27.19	22,875,852	-0.04(-0.14%)
Dec 08, 2009	27.14	27.64	27.08	27.23	35,764,284	-0.17(-0.60%)
Dec 07, 2009	27.79	27.86	27.16	27.39	33,248,408	-0.48(-1.74%)
Dec 04, 2009	27.78	28.08	27.35	27.88	52,634,756	+0.73(+2.69%)
Dec 03, 2009	27.55	27.88	27.04	27.15	48,417,128	-0.23(-0.85%)
Dec 02, 2009	26.92	27.54	26.88	27.38	31,713,998	+0.40(+1.48%)
Dec 01, 2009	26.85	27.14	26.60	26.98	34,286,504	+0.34(+1.29%)
Nov 30, 2009	25.75	26.73	25.57	26.64	39,939,896	+0.96(+3.75%)
Nov 27, 2009	25.64	26.15	25.51	25.67	22,861,142	-0.75(-2.83%)
Nov 25, 2009	26.43	26.61	26.35	26.42	19,168,618	+0.10(+0.40%)
Nov 24, 2009	26.67	26.72	26.23	26.32	31,362,982	-0.39(-1.47%)
Nov 23, 2009	26.86	27.12	26.50	26.71	31,772,822	+0.30(+1.14%)
Nov 20, 2009	26.41	26.55	26.31	26.41	25,295,154	-0.20(-0.76%)
Nov 19, 2009	26.90	26.92	26.47	26.61	28,786,590	-0.54(-1.99%)
Nov 18, 2009	26.69	27.24	26.65	27.15	31,520,450	+0.44(+1.65%)
Nov 17, 2009	26.96	27.26	26.66	26.71	34,157,812	-0.39(-1.43%)
Nov 16, 2009	26.72	27.35	26.66	27.10	44,735,012	+0.60(+2.27%)
Nov 13, 2009	26.34	26.56	26.12	26.50	30,296,288	+0.35(+1.34%)
Nov 12, 2009	26.45	26.63	26.08	26.15	30,693,752	-0.31(-1.18%)
Nov 11, 2009	26.17	26.62	26.10	26.46	38,843,064	+0.48(+1.84%)
Nov 10, 2009	25.96	26.16	25.60	25.98	34,619,252	-0.13(-0.50%)
Nov 09, 2009	25.27	26.18	25.18	26.11	42,489,128	+1.17(+4.70%)
Nov 06, 2009	24.94	25.34	24.73	24.94	35,624,420	+0.02(+0.10%)
Nov 05, 2009	25.12	25.38	24.85	24.91	34,854,472	+0.10(+0.40%)
Nov 04, 2009	25.60	25.67	24.76	24.81	42,189,076	-0.45(-1.80%)
Nov 03, 2009	24.58	25.32	24.54	25.27	42,240,004	+0.36(+1.43%)
Nov 02, 2009	24.96	25.46	24.20	24.91	60,361,540	+0.04(+0.15%)
Oct 30, 2009	25.20	25.34	24.29	24.88	70,099,936	-0.48(-1.91%)
Oct 29, 2009	24.68	25.46	24.62	25.36	47,494,584	+1.05(+4.31%)
Oct 28, 2009	25.21	25.58	24.27	24.31	58,470,680	-1.06(-4.18%)
Oct 27, 2009	25.78	25.93	25.28	25.37	43,294,136	-0.39(-1.52%)
Oct 26, 2009	25.88	26.50	25.71	25.77	44,554,216	-0.16(-0.62%)
Oct 23, 2009	26.01	26.08	25.75	25.92	33,936,436	-0.29(-1.10%)
Oct 22, 2009	25.58	26.26	25.22	26.21	38,106,940	+0.58(+2.25%)
Oct 21, 2009	25.70	26.29	25.53	25.64	57,284,584	-0.20(-0.78%)
Oct 20, 2009	25.75	25.93	25.74	25.84	28,881,012	-0.49(-1.86%)
Oct 19, 2009	25.88	26.38	25.78	26.33	32,434,978	+0.60(+2.31%)
Oct 16, 2009	26.02	26.15	25.66	25.73	29,199,584	-0.72(-2.71%)
Oct 15, 2009	26.44	26.53	26.27	26.45	24,524,672	-0.20(-0.76%)
Oct 14, 2009	26.21	26.75	26.04	26.65	34,382,380	+0.94(+3.67%)
Oct 13, 2009	25.96	26.05	25.52	25.71	26,275,400	-0.39(-1.50%)
Oct 12, 2009	26.14	26.43	25.98	26.10	18,445,044	-0.04(-0.16%)
Oct 09, 2009	25.81	26.16	25.59	26.15	24,228,634	+0.25(+0.97%)
Oct 08, 2009	25.80	26.14	25.61	25.89	30,265,904	+0.48(+1.88%)
Oct 07, 2009	25.40	25.64	25.10	25.42	33,667,680	-0.08(-0.31%)
Oct 06, 2009	25.80	26.10	25.13	25.50	49,116,400	+0.01(+0.02%)
Oct 05, 2009	25.02	25.59	24.92	25.49	36,647,024	+0.67(+2.69%)
Oct 02, 2009	24.50	25.54	24.46	24.82	60,014,168	-0.25(-0.98%)
Oct 01, 2009	26.09	26.16	25.02	25.07	49,272,980	-1.11(-4.24%)
Sep 30, 2009	26.56	26.65	25.81	26.18	45,368,792	-0.18(-0.70%)
Sep 29, 2009	26.91	27.08	26.29	26.36	36,381,200	-0.01(-0.05%)
Sep 28, 2009	26.01	26.87	25.92	26.37	31,257,352	+0.57(+2.21%)
Sep 25, 2009	25.61	26.08	25.35	25.80	38,639,604	-0.02(-0.07%)
Sep 24, 2009	26.83	26.99	25.61	25.82	58,257,936	-0.88(-3.31%)
Sep 23, 2009	27.76	27.77	26.65	26.70	45,246,380	-0.93(-3.35%)
Sep 22, 2009	27.10	27.72	27.04	27.63	43,451,424	+0.59(+2.18%)
Sep 21, 2009	27.05	27.32	26.83	27.04	30,883,886	-0.44(-1.58%)
Sep 18, 2009	27.56	27.82	27.00	27.48	36,316,496	-0.44(-1.56%)
Sep 17, 2009	27.64	28.50	27.05	27.91	55,607,164	+0.94(+3.48%)
Sep 16, 2009	26.81	27.66	26.72	26.98	63,601,560	+0.39(+1.48%)
Sep 15, 2009	26.26	26.94	25.81	26.58	53,263,104	+0.46(+1.76%)
Sep 14, 2009	25.05	26.14	25.02	26.12	33,613,668	+0.73(+2.88%)
Sep 11, 2009	25.56	25.69	25.08	25.39	29,144,728	-0.08(-0.31%)
Sep 10, 2009	25.09	25.48	24.71	25.47	31,144,098	+0.36(+1.42%)
Sep 09, 2009	24.61	25.18	24.42	25.12	33,043,400	+0.50(+2.02%)
Sep 08, 2009	24.23	24.64	24.04	24.62	37,378,924	+0.77(+3.21%)
Sep 04, 2009	23.57	23.87	23.18	23.85	23,960,516	+0.28(+1.20%)
Sep 03, 2009	23.40	23.62	22.98	23.57	26,495,924	+0.41(+1.77%)
Sep 02, 2009	23.40	23.59	23.14	23.16	34,333,040	-0.47(-1.97%)
Sep 01, 2009	24.72	24.91	23.56	23.62	63,559,348	-1.27(-5.10%)
Aug 31, 2009	24.78	25.02	24.60	24.89	28,644,688	-0.31(-1.24%)
Aug 28, 2009	25.29	25.34	24.80	25.21	26,400,038	+0.17(+0.66%)
Aug 27, 2009	24.85	25.09	24.32	25.04	30,165,028	+0.20(+0.79%)
Aug 26, 2009	24.68	24.85	24.45	24.85	22,398,800	+0.11(+0.45%)
Aug 25, 2009	24.69	24.95	24.48	24.73	30,725,594	+0.27(+1.10%)
Aug 24, 2009	24.89	24.96	24.40	24.46	31,104,170	-0.14(-0.57%)
Aug 21, 2009	24.37	25.10	24.22	24.61	42,518,992	+0.53(+2.22%)
Aug 20, 2009	23.15	24.09	23.13	24.07	42,648,388	+0.94(+4.06%)
Aug 19, 2009	22.91	23.26	22.78	23.13	36,787,552	-0.17(-0.74%)
Aug 18, 2009	23.12	23.55	22.97	23.31	36,726,300	+0.01(+0.03%)
Aug 17, 2009	23.32	23.43	22.89	23.30	56,197,428	-0.94(-3.87%)
Aug 14, 2009	24.31	24.36	23.71	24.24	33,990,852	-0.22(-0.90%)
Aug 13, 2009	24.59	24.71	24.15	24.46	36,496,612	+0.12(+0.48%)
Aug 12, 2009	24.15	24.80	24.15	24.34	43,637,008	+0.16(+0.66%)
Aug 11, 2009	24.68	24.78	23.94	24.18	44,986,472	-0.74(-2.95%)
Aug 10, 2009	25.40	25.43	24.66	24.92	38,104,488	-0.50(-1.98%)
Aug 07, 2009	24.85	25.92	24.40	25.42	56,495,208	+1.13(+4.65%)
Aug 06, 2009	24.77	25.35	24.24	24.29	75,221,088	-0.15(-0.63%)
Aug 05, 2009	23.55	24.53	23.35	24.45	56,976,396	+1.07(+4.59%)
Aug 04, 2009	22.29	23.70	22.13	23.37	65,162,520	+0.97(+4.33%)
Aug 03, 2009	22.42	22.46	22.04	22.40	28,417,088	+0.41(+1.86%)
Jul 31, 2009	21.91	22.16	21.75	21.99	30,711,402	+0.02(+0.11%)
Jul 30, 2009	21.56	22.28	21.53	21.97	50,586,384	+0.74(+3.47%)
Jul 29, 2009	21.33	21.51	21.02	21.23	26,735,420	-0.31(-1.42%)
Jul 28, 2009	21.43	21.61	21.21	21.54	28,126,536	+0.04(+0.20%)
Jul 27, 2009	21.28	21.67	21.13	21.50	27,763,292	+0.27(+1.27%)
Jul 24, 2009	20.97	21.31	20.73	21.23	26,634,816	+0.18(+0.87%)
Jul 23, 2009	20.38	21.35	20.27	21.04	51,897,072	+0.71(+3.47%)
Jul 22, 2009	20.00	20.63	19.98	20.34	34,612,196	+0.02(+0.09%)
Jul 21, 2009	20.52	20.55	19.89	20.32	30,824,648	-0.04(-0.21%)
Jul 20, 2009	19.91	20.45	19.91	20.36	56,543,268	+0.64(+3.23%)
Jul 17, 2009	20.07	20.08	19.57	19.72	35,411,940	-0.47(-2.34%)
Jul 16, 2009	19.75	20.34	19.55	20.20	35,227,200	+0.26(+1.29%)
Jul 15, 2009	19.60	20.20	19.45	19.94	48,539,784	+0.66(+3.44%)
Jul 14, 2009	19.06	19.40	18.75	19.27	37,428,632	+0.22(+1.16%)
Jul 13, 2009	18.51	19.16	18.51	19.05	48,439,572	+0.72(+3.95%)
Jul 10, 2009	18.17	18.45	17.88	18.33	34,599,268	-0.03(-0.17%)
Jul 09, 2009	18.81	18.92	18.33	18.36	29,707,084	-0.30(-1.61%)
Jul 08, 2009	18.91	19.02	18.15	18.66	48,976,492	-0.18(-0.98%)
Jul 07, 2009	19.54	19.57	18.77	18.85	44,061,108	-0.72(-3.70%)
Jul 06, 2009	18.98	19.65	18.83	19.57	37,279,692	+0.40(+2.08%)
Jul 02, 2009	19.82	19.82	19.13	19.17	40,308,404	-0.91(-4.55%)
Jul 01, 2009	19.89	20.27	19.84	20.08	26,419,232	+0.20(+0.99%)
Jun 30, 2009	19.81	20.03	19.68	19.89	29,648,756	+0.13(+0.65%)
Jun 29, 2009	19.81	19.88	19.43	19.76	21,880,800	+0.05(+0.25%)
Jun 26, 2009	19.45	19.88	19.35	19.71	28,004,586	+0.17(+0.88%)
Jun 25, 2009	19.08	19.54	19.00	19.54	37,610,700	+0.31(+1.60%)
Jun 24, 2009	19.20	19.45	19.05	19.23	36,922,064	+0.02(+0.13%)
Jun 23, 2009	19.11	19.51	18.94	19.21	38,862,028	+0.17(+0.87%)
Jun 22, 2009	19.74	19.90	18.97	19.04	48,884,412	-1.02(-5.11%)
Jun 19, 2009	19.95	20.10	19.75	20.07	33,392,932	+0.21(+1.08%)
Jun 18, 2009	19.74	19.97	19.50	19.85	32,954,842	+0.10(+0.50%)
Jun 17, 2009	20.01	20.13	19.45	19.75	45,639,668	-0.28(-1.41%)
Jun 16, 2009	20.45	20.57	19.74	20.04	38,432,684	-0.29(-1.42%)
Jun 15, 2009	20.98	21.01	20.09	20.32	47,906,152	-0.96(-4.50%)
Jun 12, 2009	20.64	21.32	20.54	21.28	33,018,722	+0.58(+2.82%)
Jun 11, 2009	21.04	21.22	20.64	20.70	34,405,652	-0.39(-1.86%)
Jun 10, 2009	21.66	21.69	20.58	21.09	45,081,288	-0.41(-1.91%)
Jun 09, 2009	21.66	21.67	21.30	21.50	32,352,450	+0.02(+0.11%)
Jun 08, 2009	21.49	21.79	21.20	21.48	34,183,912	-0.08(-0.37%)
Jun 05, 2009	22.13	22.13	21.41	21.56	45,597,828	-0.28(-1.26%)
Jun 04, 2009	21.34	22.05	21.20	21.83	42,379,724	+0.63(+2.95%)
Jun 03, 2009	21.07	21.26	20.88	21.21	31,211,508	-0.05(-0.23%)
Jun 02, 2009	21.41	21.62	21.10	21.26	49,291,896	-0.32(-1.48%)