Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.35	23.35	23.04	23.35	5,280	+0.04(+0.17%)
Jul 29, 2010	23.54	23.54	23.18	23.31	1,844	-0.08(-0.33%)
Jul 28, 2010	23.44	23.53	23.39	23.39	9,698	-0.12(-0.53%)
Jul 27, 2010	23.69	23.70	23.45	23.51	12,481	-0.02(-0.10%)
Jul 26, 2010	23.31	23.53	23.24	23.53	3,784	+0.29(+1.24%)
Jul 23, 2010	23.03	23.25	23.03	23.24	10,538	+0.21(+0.89%)
Jul 22, 2010	23.02	23.10	22.99	23.04	11,632	+0.57(+2.55%)
Jul 21, 2010	22.82	22.82	22.42	22.46	21,761	-0.23(-1.02%)
Jul 20, 2010	22.26	22.70	22.22	22.70	6,119	+0.24(+1.07%)
Jul 19, 2010	22.33	22.47	22.33	22.46	30,932	+0.04(+0.20%)
Jul 16, 2010	22.41	22.64	22.40	22.41	16,057	-0.47(-2.06%)
Jul 15, 2010	23.05	23.05	22.76	22.88	53,859	-0.03(-0.14%)
Jul 14, 2010	22.94	23.08	22.86	22.91	10,289	-0.11(-0.47%)
Jul 13, 2010	22.83	23.08	22.83	23.02	7,110	+0.43(+1.88%)
Jul 12, 2010	22.63	22.63	22.55	22.60	1,498	-0.09(-0.38%)
Jul 09, 2010	22.68	22.68	22.54	22.68	3,684	+0.25(+1.10%)
Jul 08, 2010	22.50	22.53	22.29	22.43	14,379	+0.50(+2.29%)
Jul 07, 2010	21.87	21.96	21.79	21.93	14,984	+0.08(+0.35%)
Jul 06, 2010	21.98	22.06	21.81	21.85	7,984	+0.19(+0.86%)
Jul 02, 2010	21.67	21.78	21.50	21.67	15,647	+0.00(+0.00%)
Jul 01, 2010	21.74	22.14	21.32	21.67	14,579	+0.03(+0.14%)
Jun 30, 2010	21.84	22.03	21.64	21.64	8,144	-0.20(-0.90%)
Jun 29, 2010	22.19	22.19	21.73	21.83	12,322	-0.77(-3.41%)
Jun 25, 2010	22.60	22.61	22.41	22.60	2,661	+0.02(+0.10%)
Jun 24, 2010	22.79	22.81	22.58	22.58	20,472	-0.38(-1.63%)
Jun 23, 2010	22.94	22.99	22.83	22.96	11,241	-0.01(-0.05%)
Jun 22, 2010	23.35	23.37	22.94	22.97	4,507	-0.34(-1.45%)
Jun 21, 2010	23.70	23.70	23.30	23.30	9,011	-0.07(-0.31%)
Jun 18, 2010	23.38	23.38	23.32	23.38	1,830	+0.06(+0.27%)
Jun 17, 2010	23.44	23.44	23.23	23.32	6,517	+0.02(+0.10%)
Jun 16, 2010	23.24	23.38	23.19	23.29	4,167	-0.05(-0.20%)
Jun 15, 2010	23.00	23.34	23.00	23.34	5,288	+0.40(+1.75%)
Jun 14, 2010	23.04	23.04	22.87	22.94	2,489	+0.17(+0.75%)
Jun 11, 2010	22.46	22.77	22.46	22.77	23,743	+0.14(+0.62%)
Jun 10, 2010	22.50	22.63	22.37	22.63	1,798	+0.68(+3.08%)
Jun 09, 2010	22.11	22.33	21.95	21.95	11,984	-0.05(-0.23%)
Jun 08, 2010	21.91	22.05	21.75	22.00	19,732	+0.15(+0.67%)
Jun 07, 2010	22.19	22.24	21.85	21.85	33,754	-0.26(-1.16%)
Jun 04, 2010	22.11	22.63	22.11	22.11	10,149	-0.71(-3.10%)
Jun 03, 2010	22.89	22.91	22.82	22.82	954	-0.10(-0.42%)
Jun 02, 2010	22.49	22.91	22.43	22.91	6,125	+0.30(+1.34%)
Jun 01, 2010	22.50	22.83	22.50	22.61	3,680	-0.14(-0.62%)
May 28, 2010	22.75	22.97	22.75	22.75	7,889	-0.27(-1.18%)
May 27, 2010	22.66	23.02	22.64	23.02	24,850	+0.89(+4.02%)
May 26, 2010	22.36	22.56	22.13	22.13	4,726	+0.12(+0.55%)
May 25, 2010	21.81	22.01	21.61	22.01	24,601	-0.25(-1.13%)
May 24, 2010	22.50	22.61	22.26	22.26	19,703	-0.27(-1.20%)
May 21, 2010	21.88	22.64	21.87	22.53	36,131	+0.30(+1.36%)
May 20, 2010	22.26	22.65	22.20	22.23	24,270	-0.85(-3.69%)
May 19, 2010	23.03	23.08	22.74	23.08	18,496	-0.02(-0.10%)
May 18, 2010	23.79	23.79	23.11	23.11	31,166	-0.43(-1.84%)
May 17, 2010	23.66	23.66	23.19	23.54	44,757	-0.01(-0.03%)
May 14, 2010	23.55	23.68	23.34	23.55	108,091	-0.48(-2.00%)
May 13, 2010	24.25	24.73	24.03	24.03	29,787	-0.22(-0.89%)
May 12, 2010	24.07	24.27	24.07	24.25	7,093	+0.30(+1.26%)
May 11, 2010	24.05	24.11	23.92	23.94	17,970	+0.11(+0.45%)
May 10, 2010	23.96	23.97	23.77	23.83	30,786	+1.00(+4.37%)
May 07, 2010	23.20	23.34	22.64	22.84	58,679	+1.16(+5.36%)
May 06, 2010	23.80	35.37	0.1161	21.68	129,714	-2.30(-9.59%)
May 05, 2010	24.04	24.17	23.93	23.97	17,930	-0.27(-1.11%)
May 04, 2010	24.42	24.49	24.16	24.24	22,470	-0.65(-2.61%)
May 03, 2010	24.79	24.99	24.77	24.89	26,275	+0.08(+0.34%)
Apr 30, 2010	25.12	25.12	24.76	24.81	4,543	-0.26(-1.06%)
Apr 29, 2010	24.93	25.07	24.91	25.07	11,214	+0.34(+1.38%)
Apr 28, 2010	24.81	24.81	24.50	24.73	12,717	+0.11(+0.44%)
Apr 27, 2010	25.12	25.24	24.62	24.62	67,022	-0.67(-2.66%)
Apr 26, 2010	25.34	25.62	25.27	25.30	38,099	-0.01(-0.03%)
Apr 23, 2010	25.17	25.31	25.12	25.31	7,241	+0.12(+0.46%)
Apr 22, 2010	24.83	25.19	24.83	25.19	11,380	+0.07(+0.28%)
Apr 21, 2010	25.19	25.34	25.03	25.12	6,997	-0.01(-0.03%)
Apr 20, 2010	25.06	25.13	24.98	25.13	14,619	+0.29(+1.15%)
Apr 19, 2010	24.79	24.88	24.61	24.84	9,396	-0.08(-0.31%)
Apr 16, 2010	25.24	25.24	24.86	24.92	28,449	-0.41(-1.62%)
Apr 15, 2010	25.27	25.37	25.22	25.33	23,908	+0.00(+0.00%)
Apr 14, 2010	25.10	25.34	25.10	25.33	36,388	+0.30(+1.21%)
Apr 13, 2010	24.98	25.59	24.84	25.03	21,462	+0.04(+0.15%)
Apr 12, 2010	25.00	25.03	24.96	24.99	16,520	+0.02(+0.09%)
Apr 09, 2010	24.79	24.96	24.79	24.96	8,784	+0.18(+0.72%)
Apr 08, 2010	24.68	24.79	24.60	24.79	10,764	+0.04(+0.16%)
Apr 07, 2010	24.83	24.85	24.60	24.75	11,485	-0.15(-0.59%)
Apr 06, 2010	24.74	24.92	24.73	24.90	17,722	+0.11(+0.43%)
Apr 05, 2010	24.72	24.83	24.64	24.79	25,191	+0.15(+0.61%)
Apr 01, 2010	24.57	24.64	24.64	24.64	27,903	+0.27(+1.11%)
Mar 31, 2010	24.28	24.47	24.28	24.37	32,581	-0.05(-0.18%)
Mar 30, 2010	24.49	24.49	24.31	24.41	7,514	+0.02(+0.09%)
Mar 29, 2010	24.34	24.39	24.32	24.39	24,849	+0.22(+0.93%)
Mar 26, 2010	24.30	24.31	24.13	24.17	13,751	-0.02(-0.10%)
Mar 25, 2010	24.38	24.50	24.19	24.19	19,680	-0.09(-0.35%)
Mar 24, 2010	24.36	24.36	24.17	24.28	29,163	-0.22(-0.91%)
Mar 23, 2010	24.39	24.52	24.30	24.50	18,785	+0.14(+0.57%)
Mar 22, 2010	23.95	24.36	23.95	24.36	17,169	+0.17(+0.70%)
Mar 19, 2010	24.38	24.38	24.15	24.19	11,458	-0.21(-0.86%)
Mar 18, 2010	24.45	24.50	24.32	24.40	16,133	-0.09(-0.38%)
Mar 17, 2010	24.43	24.56	24.35	24.49	23,504	+0.16(+0.67%)
Mar 16, 2010	24.10	24.33	24.10	24.33	13,689	+0.23(+0.96%)
Mar 15, 2010	23.95	24.11	23.95	24.10	18,276	-0.05(-0.22%)
Mar 12, 2010	24.28	24.28	24.08	24.15	14,866	+0.03(+0.13%)
Mar 11, 2010	23.98	24.12	23.92	24.12	15,142	+0.08(+0.32%)
Mar 10, 2010	23.94	24.05	23.93	24.04	10,484	+0.09(+0.36%)
Mar 09, 2010	23.73	24.00	23.73	23.96	14,565	+0.12(+0.52%)
Mar 08, 2010	23.94	23.94	23.82	23.83	11,573	+0.02(+0.07%)
Mar 05, 2010	23.66	23.86	23.42	23.82	49,389	+0.33(+1.42%)
Mar 04, 2010	23.53	23.56	23.40	23.49	15,997	-0.01(-0.03%)
Mar 03, 2010	23.49	23.63	23.46	23.49	11,481	+0.09(+0.36%)
Mar 02, 2010	23.32	23.47	23.32	23.41	9,334	+0.14(+0.60%)
Mar 01, 2010	23.11	23.28	23.11	23.27	17,328	+0.27(+1.20%)
Feb 26, 2010	22.94	23.04	22.89	22.99	7,474	+0.18(+0.78%)
Feb 25, 2010	22.58	22.84	22.57	22.82	18,217	-0.14(-0.59%)
Feb 24, 2010	22.91	23.03	22.85	22.95	20,061	+0.16(+0.71%)
Feb 23, 2010	23.04	23.04	22.75	22.79	23,522	-0.25(-1.08%)
Feb 22, 2010	23.19	23.19	23.04	23.04	16,442	+0.02(+0.07%)
Feb 19, 2010	22.98	23.11	22.91	23.02	14,353	-0.01(-0.03%)
Feb 18, 2010	22.93	23.06	22.91	23.03	27,171	+0.08(+0.34%)
Feb 17, 2010	22.91	22.98	22.89	22.95	17,699	+0.13(+0.58%)
Feb 16, 2010	22.64	22.88	22.57	22.82	22,924	+0.34(+1.52%)
Feb 12, 2010	22.24	22.48	22.48	22.48	11,755	-0.02(-0.10%)
Feb 11, 2010	22.19	22.53	22.19	22.50	10,143	+0.25(+1.11%)
Feb 10, 2010	22.24	22.32	22.11	22.26	11,277	-0.05(-0.21%)
Feb 09, 2010	22.26	22.36	22.21	22.30	7,815	+0.37(+1.69%)
Feb 08, 2010	22.10	22.19	21.93	21.93	11,748	-0.19(-0.84%)
Feb 05, 2010	22.17	22.17	21.68	22.12	34,173	-0.00(-0.00%)
Feb 04, 2010	22.67	22.67	22.12	22.12	35,646	-0.74(-3.26%)
Feb 03, 2010	23.11	23.11	22.83	22.86	19,214	-0.17(-0.73%)
Feb 02, 2010	22.77	23.03	22.77	23.03	6,262	+0.32(+1.40%)
Feb 01, 2010	22.57	22.72	22.57	22.71	15,036	+0.33(+1.45%)
Jan 29, 2010	22.75	22.79	22.34	22.39	13,029	-0.22(-0.96%)
Jan 28, 2010	22.96	22.96	22.55	22.60	5,329	-0.22(-0.95%)
Jan 27, 2010	22.82	22.84	22.69	22.82	15,911	-0.05(-0.20%)
Jan 26, 2010	22.89	23.05	22.83	22.87	9,870	-0.11(-0.47%)
Jan 25, 2010	23.01	23.09	22.89	22.98	38,566	+0.19(+0.85%)
Jan 22, 2010	23.23	23.23	22.78	22.78	24,868	-0.48(-2.07%)
Jan 21, 2010	23.65	23.66	23.19	23.26	29,451	-0.39(-1.63%)
Jan 20, 2010	23.75	23.75	23.49	23.65	35,872	-0.26(-1.10%)
Jan 19, 2010	23.69	23.91	23.69	23.91	3,486	+0.22(+0.95%)
Jan 15, 2010	23.87	23.69	23.69	23.69	24,544	-0.24(-1.00%)
Jan 14, 2010	23.87	23.95	23.85	23.93	23,056	+0.07(+0.29%)
Jan 13, 2010	23.76	23.86	23.57	23.86	13,496	+0.18(+0.75%)
Jan 12, 2010	23.75	23.77	23.63	23.68	8,168	-0.20(-0.84%)
Jan 11, 2010	24.00	24.00	23.80	23.88	9,878	+0.02(+0.10%)
Jan 08, 2010	23.73	23.86	23.70	23.86	51,744	+0.12(+0.52%)
Jan 07, 2010	23.68	23.74	23.58	23.73	27,103	+0.05(+0.20%)
Jan 06, 2010	23.66	23.70	23.64	23.69	14,268	+0.05(+0.20%)
Jan 05, 2010	23.51	23.66	23.51	23.64	12,042	+0.07(+0.30%)
Jan 04, 2010	23.44	23.60	23.44	23.57	74,417	+0.37(+1.60%)
Dec 31, 2009	23.49	23.20	23.20	23.20	51,155	-0.19(-0.79%)
Dec 30, 2009	23.32	23.39	23.32	23.39	8,376	-0.02(-0.10%)
Dec 29, 2009	23.47	23.49	23.41	23.41	12,254	+0.01(+0.03%)
Dec 28, 2009	23.49	23.49	23.35	23.40	25,646	-0.12(-0.53%)
Dec 24, 2009	23.52	23.75	23.52	23.53	42,103	+0.05(+0.23%)
Dec 23, 2009	23.32	23.47	23.30	23.47	22,120	+0.14(+0.60%)
Dec 22, 2009	23.28	23.33	23.26	23.33	5,853	+0.13(+0.57%)
Dec 21, 2009	23.15	23.22	23.15	23.20	6,344	+0.17(+0.74%)
Dec 18, 2009	23.06	23.06	22.86	23.03	9,068	+0.07(+0.30%)
Dec 17, 2009	22.96	23.08	22.91	22.96	17,336	-0.24(-1.02%)
Dec 16, 2009	23.30	23.31	23.20	23.20	9,587	+0.13(+0.55%)
Dec 15, 2009	23.18	23.18	23.07	23.07	3,942	-0.13(-0.57%)
Dec 14, 2009	23.10	23.22	23.10	23.20	2,699	+0.19(+0.81%)
Dec 11, 2009	23.01	23.01	22.97	23.01	7,367	+0.09(+0.37%)
Dec 10, 2009	22.91	22.97	22.89	22.93	1,993	+0.06(+0.27%)
Dec 09, 2009	22.75	22.87	22.70	22.87	8,958	+0.05(+0.24%)
Dec 08, 2009	22.94	22.94	22.80	22.81	14,776	-0.22(-0.97%)
Dec 07, 2009	23.28	23.28	22.98	23.04	2,104	-0.04(-0.17%)
Dec 04, 2009	23.11	23.11	22.97	23.08	2,767	+0.11(+0.47%)
Dec 03, 2009	23.17	23.17	22.93	22.97	3,884	-0.17(-0.74%)
Dec 02, 2009	23.13	23.14	23.08	23.14	41,990	+0.07(+0.30%)
Dec 01, 2009	22.76	23.12	22.76	23.07	11,591	+0.36(+1.57%)
Nov 30, 2009	22.67	22.71	22.53	22.71	10,829	-0.01(-0.02%)
Nov 27, 2009	22.36	22.75	22.36	22.72	10,692	-0.36(-1.57%)
Nov 25, 2009	23.07	23.11	22.97	23.08	11,340	+0.13(+0.56%)
Nov 24, 2009	22.94	22.96	22.91	22.95	65,259	-0.04(-0.17%)
Nov 23, 2009	22.76	23.29	22.76	22.99	9,607	+0.31(+1.37%)
Nov 20, 2009	22.60	22.68	22.60	22.68	35,501	-0.09(-0.37%)
Nov 19, 2009	22.97	22.97	22.70	22.77	3,734	-0.35(-1.51%)
Nov 18, 2009	23.08	23.12	23.05	23.11	17,299	-0.11(-0.47%)
Nov 17, 2009	23.17	23.22	23.09	23.22	12,025	-0.02(-0.10%)
Nov 16, 2009	23.16	23.29	23.16	23.25	12,474	+0.34(+1.49%)
Nov 13, 2009	22.74	22.94	22.74	22.91	3,583	+0.19(+0.82%)
Nov 12, 2009	22.96	22.98	22.72	22.72	11,258	-0.26(-1.11%)
Nov 11, 2009	23.03	23.11	22.87	22.98	7,200	+0.10(+0.44%)
Nov 10, 2009	22.94	22.94	22.81	22.87	9,414	+0.02(+0.07%)
Nov 09, 2009	22.75	22.87	22.75	22.86	10,131	+0.48(+2.14%)
Nov 06, 2009	22.36	22.44	22.33	22.38	1,608	-0.01(-0.03%)
Nov 05, 2009	22.20	22.39	22.15	22.39	7,236	+0.22(+1.00%)
Nov 04, 2009	22.16	22.27	22.16	22.16	12,420	+0.17(+0.77%)
Nov 03, 2009	21.82	21.99	21.74	21.99	1,228	+0.07(+0.32%)
Nov 02, 2009	21.87	21.99	21.73	21.92	10,368	+0.10(+0.46%)
Oct 30, 2009	22.24	22.24	21.81	21.82	9,614	-0.56(-2.49%)
Oct 29, 2009	22.22	22.38	22.19	22.38	7,378	+0.45(+2.05%)
Oct 28, 2009	22.33	22.33	21.86	21.93	23,743	-0.47(-2.08%)
Oct 27, 2009	22.56	22.57	22.40	22.40	17,115	-0.13(-0.58%)
Oct 26, 2009	22.82	22.99	22.53	22.53	12,960	-0.31(-1.36%)
Oct 23, 2009	22.82	22.84	22.77	22.84	27,077	-0.22(-0.97%)
Oct 22, 2009	23.12	23.12	22.78	23.06	10,413	+0.19(+0.81%)
Oct 21, 2009	23.07	23.22	22.87	22.87	23,472	-0.15(-0.64%)
Oct 20, 2009	22.98	23.05	22.98	23.02	7,549	-0.17(-0.73%)
Oct 19, 2009	23.12	23.21	23.02	23.19	6,865	+0.22(+0.94%)
Oct 16, 2009	22.95	22.98	22.86	22.98	11,555	-0.18(-0.77%)
Oct 15, 2009	23.07	23.15	23.01	23.15	8,080	+0.05(+0.20%)
Oct 14, 2009	23.09	23.11	23.01	23.11	7,590	+0.39(+1.70%)
Oct 13, 2009	22.76	22.76	22.62	22.72	7,429	-0.14(-0.61%)
Oct 12, 2009	22.86	22.86	22.80	22.86	4,700	+0.17(+0.75%)
Oct 09, 2009	22.68	22.69	22.58	22.69	4,384	+0.05(+0.24%)
Oct 08, 2009	22.66	22.71	22.58	22.63	14,742	+0.29(+1.28%)
Oct 07, 2009	22.41	22.41	22.26	22.35	6,349	-0.02(-0.07%)
Oct 06, 2009	22.33	22.48	22.31	22.36	19,455	+0.29(+1.33%)
Oct 05, 2009	21.97	22.09	21.94	22.07	7,589	+0.31(+1.42%)
Oct 02, 2009	21.68	21.81	21.68	21.76	2,059	-0.16(-0.74%)
Oct 01, 2009	22.39	22.39	21.91	21.92	22,547	-0.53(-2.36%)
Sep 30, 2009	22.53	22.53	22.21	22.45	16,891	-0.02(-0.09%)
Sep 29, 2009	22.43	22.53	22.36	22.47	77,973	-0.02(-0.10%)
Sep 28, 2009	22.23	22.52	22.23	22.50	11,069	+0.40(+1.82%)
Sep 25, 2009	22.25	22.27	22.09	22.09	25,789	-0.13(-0.61%)
Sep 24, 2009	22.58	22.59	22.19	22.23	61,714	-0.38(-1.70%)
Sep 23, 2009	22.96	23.26	22.61	22.61	11,108	-0.20(-0.88%)
Sep 22, 2009	22.80	22.87	22.79	22.81	45,529	+0.16(+0.72%)
Sep 21, 2009	22.58	22.67	22.55	22.65	6,190	-0.12(-0.51%)
Sep 18, 2009	22.68	22.79	22.67	22.77	4,831	+0.04(+0.16%)
Sep 17, 2009	22.83	22.84	22.72	22.73	11,097	-0.04(-0.19%)
Sep 16, 2009	22.70	22.77	22.62	22.77	14,423	+0.34(+1.52%)
Sep 15, 2009	22.32	22.43	22.28	22.43	4,167	+0.23(+1.05%)
Sep 14, 2009	22.25	22.31	22.20	22.20	3,629	+0.01(+0.05%)
Sep 11, 2009	22.09	22.33	22.09	22.19	2,914	+0.20(+0.89%)
Sep 10, 2009	21.99	21.99	21.99	21.99	258	-0.02(-0.10%)
Sep 09, 2009	21.96	22.05	21.93	22.02	9,126	+0.21(+0.96%)
Sep 08, 2009	22.02	22.02	21.75	21.81	7,731	+0.26(+1.19%)
Sep 04, 2009	21.36	21.55	21.36	21.55	1,113	+0.23(+1.09%)
Sep 03, 2009	21.23	21.32	21.15	21.32	7,068	+0.09(+0.44%)
Sep 02, 2009	21.18	21.23	21.11	21.23	13,554	+0.07(+0.33%)
Sep 01, 2009	21.52	21.66	20.13	21.16	55,647	-0.45(-2.08%)
Aug 31, 2009	21.68	21.68	21.54	21.61	9,928	-0.19(-0.85%)
Aug 28, 2009	22.09	22.09	21.74	21.79	18,169	+0.05(+0.21%)
Aug 27, 2009	21.57	21.78	21.54	21.74	22,645	+0.02(+0.11%)
Aug 26, 2009	21.63	21.72	21.62	21.72	1,977	+0.03(+0.14%)
Aug 25, 2009	21.96	21.96	21.69	21.69	17,593	+0.02(+0.11%)
Aug 24, 2009	21.68	21.79	21.60	21.67	13,498	+0.01(+0.04%)
Aug 21, 2009	21.67	21.67	21.51	21.66	7,918	+0.33(+1.52%)
Aug 20, 2009	21.21	21.33	21.20	21.33	4,264	+0.20(+0.95%)
Aug 19, 2009	20.90	21.13	20.90	21.13	5,288	+0.15(+0.70%)
Aug 18, 2009	21.02	21.02	20.93	20.99	9,213	+0.17(+0.80%)
Aug 17, 2009	20.93	20.93	20.61	20.82	7,846	-0.45(-2.10%)
Aug 14, 2009	21.58	21.58	21.15	21.26	13,527	-0.19(-0.90%)
Aug 13, 2009	21.57	21.57	21.24	21.46	15,044	+0.13(+0.62%)
Aug 12, 2009	21.16	21.37	21.16	21.33	4,635	+0.25(+1.18%)
Aug 11, 2009	21.13	21.13	21.03	21.08	8,523	-0.19(-0.87%)
Aug 10, 2009	21.24	21.71	21.21	21.26	50,632	-0.09(-0.43%)
Aug 07, 2009	21.37	21.45	21.19	21.36	27,639	+0.27(+1.27%)
Aug 06, 2009	21.23	21.29	21.00	21.09	12,017	-0.15(-0.71%)
Aug 05, 2009	21.26	21.26	21.06	21.24	14,328	-0.05(-0.25%)
Aug 04, 2009	21.13	21.30	21.12	21.30	10,791	+0.15(+0.70%)