S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	44.01	44.17	43.96	44.10	439,663	+0.02(+0.05%)
Dec 30, 2010	44.12	44.19	44.00	44.08	517,596	-0.07(-0.15%)
Dec 29, 2010	44.18	44.23	44.14	44.15	429,740	+0.01(+0.02%)
Dec 28, 2010	44.09	44.17	44.02	44.14	588,226	+0.09(+0.20%)
Dec 27, 2010	43.80	44.07	43.76	44.05	311,964	+0.07(+0.17%)
Dec 23, 2010	44.00	44.02	43.86	43.98	437,693	-0.06(-0.14%)
Dec 22, 2010	43.82	44.04	43.81	44.04	393,159	+0.28(+0.64%)
Dec 21, 2010	43.54	43.79	43.54	43.76	1,601,585	+0.34(+0.78%)
Dec 20, 2010	43.45	43.54	43.23	43.42	920,382	+0.10(+0.22%)
Dec 17, 2010	43.18	43.35	43.12	43.32	762,186	+0.04(+0.09%)
Dec 16, 2010	43.01	43.31	42.94	43.29	2,288,928	+0.29(+0.68%)
Dec 15, 2010	43.12	43.30	42.93	42.99	353,316	-0.24(-0.56%)
Dec 14, 2010	43.21	43.43	43.10	43.23	389,857	+0.05(+0.12%)
Dec 13, 2010	43.40	43.40	43.18	43.18	599,803	+0.01(+0.03%)
Dec 10, 2010	42.98	43.22	42.91	43.17	370,336	+0.29(+0.67%)
Dec 09, 2010	42.83	42.93	42.64	42.88	389,364	+0.26(+0.62%)
Dec 08, 2010	42.39	42.64	42.26	42.62	782,802	+0.25(+0.59%)
Dec 07, 2010	42.67	42.70	42.36	42.37	1,194,751	+0.10(+0.23%)
Dec 06, 2010	42.20	42.39	42.20	42.27	533,783	-0.07(-0.16%)
Dec 03, 2010	42.04	42.38	42.01	42.34	455,498	+0.10(+0.24%)
Dec 02, 2010	41.70	42.26	41.65	42.23	509,353	+0.61(+1.47%)
Dec 01, 2010	41.31	41.67	41.28	41.62	719,036	+0.88(+2.17%)
Nov 30, 2010	40.56	40.98	40.56	40.74	1,172,237	-0.24(-0.57%)
Nov 29, 2010	40.70	41.07	40.48	40.98	1,057,399	+0.15(+0.36%)
Nov 26, 2010	40.98	41.15	40.83	40.83	199,969	-0.47(-1.14%)
Nov 24, 2010	41.03	41.30	41.30	41.30	657,981	+0.52(+1.26%)
Nov 23, 2010	40.88	40.95	40.69	40.78	2,399,275	-0.55(-1.33%)
Nov 22, 2010	41.34	41.43	40.93	41.34	714,751	-0.21(-0.50%)
Nov 19, 2010	41.40	41.55	41.18	41.54	429,906	+0.09(+0.21%)
Nov 18, 2010	41.34	41.61	41.31	41.45	1,270,342	+0.52(+1.28%)
Nov 17, 2010	41.03	41.11	40.83	40.93	1,284,315	-0.07(-0.16%)
Nov 16, 2010	41.37	41.40	40.78	41.00	746,545	-0.59(-1.42%)
Nov 15, 2010	41.70	41.97	41.57	41.59	655,256	+0.00(+0.00%)
Nov 12, 2010	41.74	41.93	41.42	41.59	1,031,704	-0.44(-1.05%)
Nov 11, 2010	41.84	42.09	41.76	42.03	837,382	-0.12(-0.28%)
Nov 10, 2010	41.99	42.15	41.61	42.15	523,325	+0.18(+0.42%)
Nov 09, 2010	42.46	42.49	41.81	41.97	518,637	-0.39(-0.92%)
Nov 08, 2010	42.35	42.42	42.14	42.36	703,545	-0.15(-0.36%)
Nov 05, 2010	42.27	42.59	42.21	42.51	1,013,584	+0.28(+0.66%)
Nov 04, 2010	41.77	42.25	41.74	42.23	1,031,799	+0.89(+2.14%)
Nov 03, 2010	41.23	41.36	40.84	41.35	1,230,889	+0.22(+0.53%)
Nov 02, 2010	41.18	41.24	41.03	41.13	594,681	+0.24(+0.59%)
Nov 01, 2010	41.18	41.36	40.65	40.89	734,706	-0.07(-0.16%)
Oct 29, 2010	40.94	41.00	40.81	40.95	753,231	-0.05(-0.13%)
Oct 28, 2010	41.22	41.22	40.79	41.01	839,183	+0.07(+0.16%)
Oct 27, 2010	40.83	40.98	40.59	40.94	628,882	-0.17(-0.41%)
Oct 25, 2010	41.30	41.50	41.07	41.11	825,877	+0.04(+0.11%)
Oct 22, 2010	41.06	41.14	40.95	41.06	350,397	+0.04(+0.09%)
Oct 21, 2010	41.09	41.38	40.75	41.03	1,049,510	+0.05(+0.13%)
Oct 20, 2010	40.57	41.15	40.57	40.98	557,723	+0.45(+1.11%)
Oct 19, 2010	40.67	40.98	40.32	40.53	918,596	-0.57(-1.38%)
Oct 18, 2010	40.75	41.14	40.69	41.09	535,264	+0.35(+0.85%)
Oct 15, 2010	41.23	41.23	40.50	40.75	659,268	-0.23(-0.56%)
Oct 14, 2010	41.19	41.19	40.68	40.98	612,914	-0.24(-0.59%)
Oct 13, 2010	41.28	41.47	41.10	41.22	459,368	+0.20(+0.48%)
Oct 12, 2010	40.76	41.12	40.57	41.02	454,959	+0.14(+0.34%)
Oct 11, 2010	40.89	40.99	40.77	40.88	296,378	+0.02(+0.05%)
Oct 08, 2010	40.86	40.97	40.62	40.86	303,457	+0.16(+0.40%)
Oct 07, 2010	40.90	40.96	40.47	40.70	434,498	-0.03(-0.07%)
Oct 06, 2010	40.70	40.81	40.58	40.73	507,281	+0.05(+0.13%)
Oct 05, 2010	40.24	40.77	40.17	40.67	1,432,407	+0.79(+1.99%)
Oct 04, 2010	40.12	40.26	39.70	39.88	2,004,267	-0.26(-0.66%)
Oct 01, 2010	40.14	40.25	39.87	40.14	1,292,454	+0.24(+0.59%)
Sep 30, 2010	40.25	40.49	39.75	39.91	3,006,044	-0.08(-0.20%)
Sep 29, 2010	40.03	40.16	39.85	39.99	866,827	-0.15(-0.38%)
Sep 28, 2010	40.03	40.23	39.62	40.14	1,422,734	+0.21(+0.53%)
Sep 27, 2010	40.24	40.24	39.91	39.93	1,134,393	-0.24(-0.60%)
Sep 24, 2010	39.77	40.20	39.73	40.17	364,411	+0.83(+2.11%)
Sep 23, 2010	39.45	39.79	39.25	39.34	859,779	-0.45(-1.12%)
Sep 22, 2010	39.94	40.20	39.70	39.79	1,104,517	-0.25(-0.62%)
Sep 21, 2010	40.17	40.36	39.91	40.04	1,246,914	-0.12(-0.31%)
Sep 20, 2010	39.62	40.23	39.57	40.16	650,848	+0.64(+1.63%)
Sep 17, 2010	39.52	39.80	39.46	39.52	712,415	-0.13(-0.33%)
Sep 15, 2010	39.39	39.70	39.25	39.65	922,563	+0.12(+0.31%)
Sep 14, 2010	39.50	39.71	39.32	39.52	1,071,442	-0.09(-0.24%)
Sep 13, 2010	39.55	39.71	39.42	39.62	622,094	+0.44(+1.12%)
Sep 10, 2010	39.11	39.23	39.01	39.18	600,755	+0.17(+0.44%)
Sep 09, 2010	39.19	39.21	38.90	39.01	403,047	+0.26(+0.67%)
Sep 08, 2010	38.57	38.91	38.55	38.75	519,717	+0.25(+0.65%)
Sep 07, 2010	38.85	38.85	38.46	38.50	739,725	-0.51(-1.31%)
Sep 03, 2010	38.94	39.09	38.69	39.01	558,846	+0.49(+1.27%)
Sep 02, 2010	38.30	38.55	38.19	38.52	992,821	+0.35(+0.92%)
Sep 01, 2010	37.54	38.22	37.51	38.17	1,215,170	+1.16(+3.14%)
Aug 31, 2010	36.97	37.25	36.71	37.01	3,694	+0.06(+0.16%)
Aug 30, 2010	37.48	37.52	36.95	36.95	722,567	-0.61(-1.63%)
Aug 27, 2010	37.57	37.60	36.71	37.57	726,552	+0.63(+1.70%)
Aug 26, 2010	37.40	37.44	36.84	36.94	466,252	-0.26(-0.71%)
Aug 25, 2010	36.88	37.33	36.60	37.20	791,018	+0.11(+0.30%)
Aug 24, 2010	37.14	37.33	36.87	37.09	1,124	-0.49(-1.30%)
Aug 23, 2010	37.91	38.03	37.56	37.58	1,059,373	-0.10(-0.26%)
Aug 20, 2010	37.75	37.76	37.40	37.68	860,593	-0.16(-0.42%)
Aug 19, 2010	38.34	38.42	37.70	37.84	804,317	-0.75(-1.93%)
Aug 18, 2010	38.47	38.76	38.27	38.58	960,401	+0.09(+0.23%)
Aug 17, 2010	38.41	38.76	38.26	38.49	968,750	+0.43(+1.13%)
Aug 16, 2010	37.88	38.16	37.71	38.06	439,603	-0.03(-0.08%)
Aug 13, 2010	38.09	38.35	38.06	38.09	502,703	-0.10(-0.27%)
Aug 12, 2010	37.77	38.33	37.77	38.19	797,252	-0.14(-0.36%)
Aug 11, 2010	38.86	38.88	38.29	38.33	440,571	-1.15(-2.92%)
Aug 10, 2010	39.35	39.69	39.14	39.49	820,997	-0.21(-0.53%)
Aug 09, 2010	39.71	39.77	39.45	39.70	482,157	+0.23(+0.59%)
Aug 06, 2010	39.47	39.56	39.01	39.47	940,508	-0.19(-0.48%)
Aug 05, 2010	39.50	39.70	39.39	39.66	659,384	-0.07(-0.18%)
Aug 04, 2010	39.63	39.75	39.47	39.73	603,869	+0.20(+0.52%)
Aug 03, 2010	39.60	39.74	39.42	39.52	667,359	-0.20(-0.51%)
Aug 02, 2010	39.53	39.77	39.29	39.73	984,548	+0.86(+2.22%)
Jul 30, 2010	38.87	39.05	38.40	38.87	694,111	+0.03(+0.08%)
Jul 29, 2010	39.31	39.40	38.54	38.84	942,333	-0.15(-0.39%)
Jul 28, 2010	39.14	39.29	38.89	38.99	1,610,053	-0.28(-0.71%)
Jul 27, 2010	39.48	39.56	39.15	39.27	1,209,839	+0.04(+0.09%)
Jul 26, 2010	38.84	39.25	38.71	39.23	1,203,617	+0.53(+1.38%)
Jul 23, 2010	38.35	38.79	38.18	38.70	965,308	+0.34(+0.88%)
Jul 22, 2010	37.99	38.52	37.95	38.36	766,237	+0.84(+2.24%)
Jul 21, 2010	38.28	38.29	37.39	37.52	1,261,367	-0.51(-1.34%)
Jul 20, 2010	37.13	38.05	37.13	38.03	699,232	+0.37(+0.99%)
Jul 19, 2010	37.65	37.80	37.27	37.66	610,880	+0.21(+0.56%)
Jul 16, 2010	37.45	38.36	37.39	37.45	879,889	-1.15(-2.98%)
Jul 15, 2010	38.57	38.70	38.03	38.60	883,402	+0.02(+0.06%)
Jul 14, 2010	38.55	38.70	38.29	38.58	972,837	-0.07(-0.19%)
Jul 13, 2010	38.41	38.82	38.39	38.66	924,405	+0.65(+1.71%)
Jul 12, 2010	37.88	38.03	37.68	38.00	530,433	+0.05(+0.13%)
Jul 09, 2010	37.95	37.97	37.57	37.95	332,740	+0.31(+0.82%)
Jul 08, 2010	37.56	37.70	37.22	37.65	563,711	+0.37(+1.00%)
Jul 07, 2010	36.25	37.33	36.19	37.27	588,964	+1.15(+3.20%)
Jul 06, 2010	36.43	36.65	35.79	36.12	1,027,255	+0.23(+0.65%)
Jul 02, 2010	35.89	36.37	35.70	35.89	607,782	-0.26(-0.71%)
Jul 01, 2010	36.30	36.40	35.55	36.14	1,716,462	-0.15(-0.40%)
Jun 30, 2010	36.57	36.91	36.21	36.29	799,883	-0.41(-1.12%)
Jun 29, 2010	37.32	37.32	36.48	36.70	136	-1.22(-3.22%)
Jun 25, 2010	37.92	38.07	37.52	37.92	526,610	+0.21(+0.56%)
Jun 24, 2010	38.14	38.18	37.61	37.71	587,806	-0.65(-1.70%)
Jun 23, 2010	38.52	38.62	38.16	38.36	515,181	-0.14(-0.36%)
Jun 22, 2010	39.13	39.29	38.46	38.49	723,937	-0.65(-1.67%)
Jun 21, 2010	39.80	39.80	38.97	39.15	499,930	-0.14(-0.35%)
Jun 18, 2010	39.29	39.39	39.16	39.29	406,098	+0.05(+0.13%)
Jun 17, 2010	39.31	39.31	38.84	39.24	383,260	+0.08(+0.20%)
Jun 16, 2010	39.04	39.32	38.91	39.16	413,867	-0.07(-0.17%)
Jun 15, 2010	38.62	39.24	38.57	39.22	588,357	+0.84(+2.18%)
Jun 14, 2010	38.68	38.94	38.34	38.38	530,085	-0.05(-0.13%)
Jun 11, 2010	38.01	38.46	37.97	38.44	619,022	+0.09(+0.23%)
Jun 10, 2010	37.93	38.38	37.83	38.35	1,016,097	+1.09(+2.93%)
Jun 09, 2010	37.64	37.98	37.12	37.26	662,233	-0.18(-0.49%)
Jun 08, 2010	37.04	37.50	36.70	37.44	1,106,420	+0.46(+1.24%)
Jun 07, 2010	37.62	37.69	36.95	36.98	812,054	-0.50(-1.34%)
Jun 04, 2010	37.48	38.30	37.37	37.48	751,862	-1.37(-3.54%)
Jun 03, 2010	38.97	39.05	38.52	38.86	437,068	+0.07(+0.19%)
Jun 02, 2010	38.09	38.81	37.91	38.78	830,148	+0.95(+2.52%)
Jun 01, 2010	38.25	38.69	37.79	37.83	137	-0.70(-1.81%)
May 28, 2010	38.53	39.01	38.37	38.53	628,850	-0.51(-1.30%)
May 27, 2010	38.43	39.05	38.30	39.04	683,779	+1.27(+3.37%)
May 26, 2010	38.28	38.47	37.65	37.77	1,345,515	-0.18(-0.48%)
May 25, 2010	36.85	37.95	36.67	37.95	1,370,089	+0.07(+0.17%)
May 24, 2010	38.30	38.49	37.81	37.88	1,086,233	-0.55(-1.44%)
May 21, 2010	37.29	38.49	37.13	38.44	1,874,481	-0.09(-0.22%)
May 20, 2010	38.07	38.68	37.78	38.52	2,049,952	-0.88(-2.24%)
May 19, 2010	39.26	39.69	38.87	39.40	1,458,383	-0.15(-0.39%)
May 18, 2010	40.54	40.57	39.40	39.56	1,123,123	-0.72(-1.79%)
May 17, 2010	40.24	40.31	39.37	40.28	2,069,401	+0.16(+0.40%)
May 14, 2010	40.12	40.62	39.78	40.12	677,466	-0.74(-1.82%)
May 13, 2010	41.31	41.40	40.83	40.86	590,043	-0.47(-1.14%)
May 12, 2010	41.07	41.41	40.94	41.33	479,275	+0.43(+1.05%)
May 11, 2010	41.20	41.43	40.80	40.90	1,983,888	-0.01(-0.04%)
May 10, 2010	40.66	40.97	40.47	40.91	1,387,824	+1.64(+4.18%)
May 07, 2010	39.82	40.14	38.72	39.27	2,150,268	-0.53(-1.33%)
May 06, 2010	39.80	41.22	0.0001	39.80	962	-1.24(-3.01%)
May 05, 2010	41.26	41.58	41.00	41.04	1,069,677	-0.41(-0.98%)
May 04, 2010	41.95	41.95	41.25	41.45	945,309	-0.97(-2.30%)
May 03, 2010	42.07	42.51	42.01	42.42	707,565	+0.57(+1.37%)
Apr 30, 2010	42.50	42.59	41.81	41.85	486,740	-0.68(-1.61%)
Apr 29, 2010	42.20	42.62	42.18	42.53	426,664	+0.60(+1.44%)
Apr 28, 2010	41.74	42.03	41.55	41.93	649,480	+0.40(+0.96%)
Apr 27, 2010	42.38	42.55	41.43	41.53	1,073,447	-1.07(-2.51%)
Apr 26, 2010	42.90	42.92	42.56	42.59	1,396,513	-0.28(-0.64%)
Apr 23, 2010	42.50	42.87	42.39	42.87	1,047,909	+0.30(+0.70%)
Apr 22, 2010	42.14	42.62	41.93	42.57	721,520	+0.13(+0.31%)
Apr 21, 2010	42.64	42.71	42.18	42.44	283,690	-0.15(-0.34%)
Apr 20, 2010	42.47	42.61	42.33	42.59	422,270	+0.42(+1.00%)
Apr 19, 2010	41.80	42.21	41.66	42.17	415,512	+0.20(+0.48%)
Apr 16, 2010	42.60	42.65	41.74	41.96	667,420	-0.79(-1.85%)
Apr 15, 2010	42.68	42.86	42.63	42.75	448,357	+0.02(+0.05%)
Apr 14, 2010	42.38	42.73	42.29	42.73	339,203	+0.55(+1.29%)
Apr 13, 2010	42.09	42.25	41.91	42.19	352,315	+0.01(+0.02%)
Apr 12, 2010	42.14	42.27	42.09	42.18	308,335	+0.10(+0.24%)
Apr 09, 2010	41.94	42.08	41.82	42.08	578,629	+0.25(+0.61%)
Apr 08, 2010	41.50	41.88	41.37	41.82	498,719	+0.18(+0.44%)
Apr 07, 2010	41.80	41.88	41.45	41.64	1,311,045	-0.23(-0.54%)
Apr 06, 2010	41.57	41.91	41.57	41.87	941,459	+0.15(+0.35%)
Apr 05, 2010	41.58	41.72	41.43	41.72	781,942	+0.31(+0.74%)
Apr 01, 2010	41.37	41.42	41.42	41.42	962,326	+0.37(+0.90%)
Mar 31, 2010	41.05	41.23	40.89	41.05	411,332	-0.16(-0.39%)
Mar 30, 2010	41.29	41.37	41.06	41.21	487,806	-0.02(-0.05%)
Mar 29, 2010	41.24	41.29	41.06	41.23	686,169	+0.23(+0.55%)
Mar 26, 2010	41.12	41.32	40.84	41.00	560,693	+0.00(+0.00%)
Mar 25, 2010	41.37	41.52	40.94	41.00	575,384	-0.06(-0.14%)
Mar 24, 2010	41.02	41.24	40.98	41.06	521,423	-0.17(-0.42%)
Mar 23, 2010	40.97	41.25	40.85	41.23	525,750	+0.34(+0.83%)
Mar 22, 2010	40.40	40.93	40.39	40.89	746,906	+0.24(+0.59%)
Mar 19, 2010	40.95	41.02	40.52	40.65	403,461	-0.24(-0.58%)
Mar 18, 2010	40.90	40.97	40.70	40.89	311,055	-0.02(-0.05%)
Mar 17, 2010	40.78	41.03	40.72	40.91	422,123	+0.27(+0.68%)
Mar 16, 2010	40.42	40.66	40.28	40.64	568,197	+0.38(+0.95%)
Mar 15, 2010	40.01	40.27	39.99	40.26	342,261	+0.10(+0.25%)
Mar 12, 2010	40.41	40.41	40.06	40.15	343,727	-0.07(-0.18%)
Mar 11, 2010	39.97	40.23	39.81	40.23	475,609	+0.20(+0.49%)
Mar 10, 2010	39.90	40.16	39.85	40.03	446,547	+0.20(+0.50%)
Mar 09, 2010	39.60	40.00	39.60	39.83	519,849	+0.11(+0.28%)
Mar 08, 2010	39.80	39.89	39.72	39.72	415,643	-0.05(-0.13%)
Mar 05, 2010	39.49	39.78	39.33	39.77	575,136	+0.58(+1.48%)
Mar 04, 2010	39.13	39.22	38.99	39.19	955,325	+0.20(+0.50%)
Mar 03, 2010	39.06	39.29	38.95	39.00	634,676	+0.00(+0.00%)
Mar 02, 2010	39.08	39.20	38.95	39.00	534,847	+0.07(+0.19%)
Mar 01, 2010	38.76	38.95	38.72	38.92	480,948	+0.38(+0.98%)
Feb 26, 2010	38.62	38.72	38.37	38.55	473,240	+0.00(+0.00%)
Feb 25, 2010	38.11	38.57	37.99	38.55	610,932	-0.10(-0.26%)
Feb 24, 2010	38.36	38.67	38.25	38.65	777,296	+0.45(+1.17%)
Feb 23, 2010	38.55	38.74	38.13	38.20	662,957	-0.47(-1.22%)
Feb 22, 2010	38.77	38.82	38.56	38.67	529,004	+0.08(+0.21%)
Feb 19, 2010	38.34	38.72	38.30	38.59	522,720	+0.10(+0.26%)
Feb 18, 2010	38.16	38.53	38.16	38.49	451,028	+0.24(+0.62%)
Feb 17, 2010	38.27	38.34	38.11	38.25	518,347	+0.17(+0.46%)
Feb 16, 2010	37.70	38.14	37.61	38.08	599,996	+0.67(+1.80%)
Feb 12, 2010	37.09	37.40	37.40	37.40	854,291	-0.08(-0.21%)
Feb 11, 2010	37.18	37.56	36.93	37.48	502,294	+0.28(+0.76%)
Feb 10, 2010	37.14	37.41	36.90	37.20	427,361	-0.02(-0.06%)
Feb 09, 2010	37.28	37.54	36.88	37.22	847,666	+0.41(+1.12%)
Feb 08, 2010	37.21	37.36	36.80	36.81	481,770	-0.35(-0.93%)
Feb 05, 2010	37.11	37.24	36.36	37.16	891,729	+0.04(+0.12%)
Feb 04, 2010	38.03	38.03	37.11	37.11	695,465	-1.23(-3.21%)
Feb 03, 2010	38.47	38.61	38.24	38.34	638,371	-0.30(-0.79%)
Feb 02, 2010	38.21	38.69	38.06	38.65	1,181,651	+0.56(+1.46%)
Feb 01, 2010	37.79	38.10	37.78	38.09	342,324	+0.52(+1.39%)
Jan 29, 2010	38.02	38.28	37.52	37.57	413,014	-0.24(-0.63%)
Jan 28, 2010	38.36	38.40	37.61	37.81	520,503	-0.34(-0.89%)
Jan 27, 2010	37.91	38.23	37.61	38.15	562,354	+0.21(+0.55%)
Jan 26, 2010	38.04	38.37	37.91	37.94	532,561	-0.22(-0.57%)
Jan 25, 2010	38.39	38.40	38.03	38.16	442,504	+0.17(+0.44%)
Jan 22, 2010	38.65	38.79	37.92	37.99	743,524	-0.77(-1.98%)
Jan 21, 2010	39.60	39.71	38.71	38.76	722,466	-0.86(-2.17%)
Jan 20, 2010	39.60	39.68	39.29	39.62	457,451	-0.28(-0.71%)
Jan 19, 2010	39.41	39.91	39.33	39.90	409,291	+0.51(+1.29%)
Jan 15, 2010	39.78	39.39	39.39	39.39	560,132	-0.46(-1.14%)
Jan 14, 2010	39.77	39.93	39.70	39.85	595,871	+0.07(+0.16%)
Jan 13, 2010	39.60	39.89	39.37	39.78	412,708	+0.35(+0.88%)
Jan 12, 2010	39.52	39.63	39.29	39.44	645,495	-0.41(-1.02%)
Jan 11, 2010	39.86	39.94	39.66	39.84	602,403	+0.14(+0.36%)
Jan 08, 2010	39.58	39.71	39.48	39.70	485,419	+0.07(+0.17%)
Jan 07, 2010	39.28	39.69	39.18	39.63	817,608	+0.34(+0.87%)
Jan 06, 2010	39.17	39.37	39.13	39.29	933,394	+0.09(+0.24%)
Jan 05, 2010	39.03	39.21	38.90	39.19	942,626	+0.21(+0.54%)