US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.99	37.26	36.61	37.10	18,365,032	+0.40(+1.08%)
Aug 30, 2011	36.44	36.94	35.96	36.71	16,159,428	+0.14(+0.39%)
Aug 29, 2011	35.94	36.58	35.84	36.56	12,371,771	+1.13(+3.18%)
Aug 26, 2011	34.71	35.53	34.04	35.44	26,003,470	+0.52(+1.49%)
Aug 25, 2011	35.88	36.23	34.60	34.92	19,893,002	-0.75(-2.11%)
Aug 24, 2011	35.25	35.77	34.87	35.67	18,083,286	+0.40(+1.12%)
Aug 23, 2011	34.52	35.31	34.25	35.27	24,018,570	+0.85(+2.47%)
Aug 22, 2011	35.09	35.18	33.96	34.42	20,062,104	+0.06(+0.19%)
Aug 19, 2011	34.52	35.33	34.28	34.36	26,207,848	-0.70(-2.00%)
Aug 18, 2011	35.45	35.75	34.68	35.06	35,805,156	-1.58(-4.30%)
Aug 17, 2011	36.78	37.08	36.34	36.64	16,164,155	+0.05(+0.12%)
Aug 16, 2011	36.30	36.82	36.01	36.59	16,811,850	-0.14(-0.37%)
Aug 15, 2011	35.74	36.74	35.66	36.73	20,916,712	+1.27(+3.57%)
Aug 12, 2011	35.99	36.31	35.30	35.46	22,823,640	-0.05(-0.15%)
Aug 11, 2011	34.13	36.19	33.93	35.51	41,208,364	+1.58(+4.66%)
Aug 10, 2011	33.92	35.51	33.66	33.93	63,144,916	-0.82(-2.35%)
Aug 09, 2011	34.74	34.75	32.00	34.75	59,216,792	+2.94(+9.26%)
Aug 08, 2011	33.63	34.07	31.81	31.81	51,449,236	-2.96(-8.51%)
Aug 05, 2011	35.92	35.99	34.21	34.76	40,271,928	-0.73(-2.06%)
Aug 04, 2011	36.88	37.00	35.20	35.49	30,390,842	-1.80(-4.83%)
Aug 03, 2011	37.52	37.60	36.36	37.30	28,284,848	-0.23(-0.62%)
Aug 02, 2011	38.38	38.67	37.49	37.53	20,534,876	-1.13(-2.93%)
Aug 01, 2011	39.18	39.62	38.40	38.67	16,836,996	-0.52(-1.32%)
Jul 29, 2011	38.84	39.25	38.29	39.18	16,721,194	+0.02(+0.05%)
Jul 28, 2011	39.23	39.55	38.81	39.16	14,584,726	-0.06(-0.15%)
Jul 27, 2011	40.13	40.15	39.18	39.22	18,330,910	-1.08(-2.69%)
Jul 26, 2011	40.37	40.46	40.01	40.31	8,460,773	+0.00(+0.00%)
Jul 25, 2011	40.36	40.57	40.20	40.31	8,625,268	-0.46(-1.13%)
Jul 22, 2011	40.79	40.80	40.70	40.77	8,862,970	+0.21(+0.51%)
Jul 21, 2011	40.42	40.77	40.42	40.56	11,708,403	+0.26(+0.64%)
Jul 20, 2011	40.13	40.31	39.92	40.30	9,799,114	+0.30(+0.75%)
Jul 19, 2011	39.55	40.04	39.48	40.00	10,798,445	+0.68(+1.73%)
Jul 18, 2011	39.64	39.64	39.04	39.32	11,805,505	-0.36(-0.90%)
Jul 15, 2011	39.37	39.69	39.17	39.68	11,984,675	+0.43(+1.09%)
Jul 14, 2011	39.81	39.82	39.13	39.25	16,501,407	-0.44(-1.11%)
Jul 13, 2011	40.20	40.22	39.66	39.69	18,357,494	-0.34(-0.84%)
Jul 12, 2011	39.81	40.54	39.72	40.03	21,406,802	+0.14(+0.34%)
Jul 11, 2011	40.14	40.31	39.86	39.89	14,676,814	-0.77(-1.88%)
Jul 08, 2011	40.40	40.68	40.20	40.66	9,547,180	-0.14(-0.35%)
Jul 07, 2011	40.54	40.85	40.51	40.80	13,193,043	+0.51(+1.26%)
Jul 06, 2011	39.90	40.34	39.85	40.29	10,361,454	+0.25(+0.62%)
Jul 05, 2011	39.87	40.14	39.59	40.05	11,356,677	+0.25(+0.62%)
Jul 01, 2011	39.15	39.88	39.14	39.80	13,848,532	+0.70(+1.79%)
Jun 30, 2011	39.13	39.32	38.96	39.10	11,826,787	+0.05(+0.13%)
Jun 29, 2011	38.74	39.11	38.61	39.05	14,424,485	+0.43(+1.11%)
Jun 28, 2011	38.37	38.63	38.17	38.62	14,181,491	+0.32(+0.83%)
Jun 27, 2011	38.13	38.42	38.07	38.30	10,689,736	+0.20(+0.53%)
Jun 24, 2011	38.27	38.43	37.89	38.10	10,550,249	-0.04(-0.11%)
Jun 23, 2011	38.32	38.36	37.76	38.14	25,573,848	-0.71(-1.84%)
Jun 22, 2011	38.84	39.21	38.80	38.86	10,975,315	-0.08(-0.21%)
Jun 21, 2011	38.82	39.00	38.60	38.94	16,842,716	+0.34(+0.88%)
Jun 20, 2011	38.59	38.70	38.52	38.60	15,051,711	+0.40(+1.06%)
Jun 17, 2011	38.25	38.31	37.87	38.19	16,249,356	+0.32(+0.85%)
Jun 16, 2011	37.64	38.04	37.34	37.87	25,134,594	+0.26(+0.70%)
Jun 15, 2011	37.98	38.11	37.34	37.61	21,470,506	-0.63(-1.65%)
Jun 14, 2011	38.02	38.33	37.92	38.24	14,744,828	+0.59(+1.57%)
Jun 13, 2011	37.64	37.97	37.44	37.65	17,867,108	+0.07(+0.19%)
Jun 10, 2011	38.34	38.41	37.51	37.58	30,781,542	-0.91(-2.37%)
Jun 09, 2011	38.94	39.01	38.32	38.49	22,958,844	-0.36(-0.93%)
Jun 08, 2011	38.85	39.22	38.79	38.85	15,672,042	-0.19(-0.48%)
Jun 07, 2011	38.82	39.36	38.71	39.04	16,505,458	+0.46(+1.20%)
Jun 06, 2011	39.03	39.21	38.56	38.57	14,896,408	-0.56(-1.43%)
Jun 03, 2011	38.61	39.31	38.55	39.13	13,436,471	+0.21(+0.54%)
May 24, 2011	38.86	39.06	38.78	38.92	9,262,852	+0.12(+0.30%)
May 23, 2011	38.80	39.00	38.74	38.80	16,935,632	-0.41(-1.05%)
May 20, 2011	39.49	39.62	39.18	39.22	8,928,834	-0.40(-1.02%)
May 19, 2011	39.60	39.83	39.36	39.62	7,964,672	+0.08(+0.19%)
May 18, 2011	39.15	39.55	38.95	39.54	9,335,553	+0.44(+1.12%)
May 17, 2011	39.05	39.23	38.87	39.11	11,159,082	-0.06(-0.15%)
May 16, 2011	38.92	39.40	38.88	39.16	7,613,081	+0.09(+0.23%)
May 13, 2011	39.46	39.54	38.99	39.07	7,037,010	-0.36(-0.91%)
May 12, 2011	39.29	39.54	39.03	39.43	8,901,885	-0.01(-0.02%)
May 11, 2011	39.86	39.87	39.34	39.44	10,585,440	-0.44(-1.11%)
May 10, 2011	39.50	39.97	39.45	39.88	15,379,155	+0.55(+1.39%)
May 09, 2011	39.13	39.42	38.98	39.34	6,494,848	+0.15(+0.39%)
May 06, 2011	39.69	39.78	39.02	39.18	15,013,130	-0.21(-0.54%)
May 05, 2011	39.18	39.70	39.13	39.40	11,148,779	-0.06(-0.15%)
May 04, 2011	39.66	39.69	39.26	39.45	11,183,065	-0.22(-0.55%)
May 03, 2011	39.92	40.11	39.22	39.67	13,009,636	-0.27(-0.68%)
May 02, 2011	39.85	39.96	39.84	39.94	9,969,366	-0.01(-0.02%)
Apr 29, 2011	40.22	40.22	39.49	39.95	12,497,509	-0.19(-0.48%)
Apr 28, 2011	39.77	40.27	39.69	40.14	10,797,094	+0.44(+1.12%)
Apr 27, 2011	39.52	39.75	39.37	39.70	8,962,823	+0.18(+0.46%)
Apr 26, 2011	39.20	39.63	39.09	39.52	11,734,900	+0.37(+0.94%)
Apr 25, 2011	38.89	39.25	38.82	39.15	5,725,710	+0.19(+0.49%)
Apr 21, 2011	38.81	38.97	38.50	38.96	9,814,191	+0.28(+0.71%)
Apr 20, 2011	38.24	38.71	38.29	38.68	10,813,718	+0.44(+1.16%)
Apr 19, 2011	38.00	38.27	37.94	38.24	8,025,422	+0.30(+0.78%)
Apr 18, 2011	38.01	38.03	37.73	37.94	10,466,900	-0.38(-0.99%)
Apr 15, 2011	37.98	38.36	37.94	38.32	15,823,460	+0.31(+0.83%)
Apr 14, 2011	37.26	38.01	37.23	38.01	15,410,115	+0.61(+1.63%)
Apr 13, 2011	37.56	37.69	37.31	37.40	8,488,482	-0.04(-0.12%)
Apr 12, 2011	37.42	37.63	37.36	37.44	7,740,597	-0.08(-0.21%)
Apr 11, 2011	37.60	37.83	37.41	37.52	9,294,618	-0.04(-0.10%)
Apr 08, 2011	38.00	38.12	37.44	37.56	9,607,764	-0.28(-0.75%)
Apr 07, 2011	38.18	38.29	37.67	37.84	9,280,048	-0.40(-1.04%)
Apr 06, 2011	38.42	38.43	38.15	38.24	6,484,785	-0.05(-0.13%)
Apr 05, 2011	38.23	38.42	38.16	38.29	6,684,324	+0.06(+0.17%)
Apr 04, 2011	38.30	38.41	38.16	38.23	5,312,854	-0.03(-0.08%)
Apr 01, 2011	38.27	38.49	38.08	38.26	12,100,535	+0.09(+0.24%)
Mar 31, 2011	37.78	38.18	37.78	38.17	8,536,813	+0.28(+0.75%)
Mar 30, 2011	37.89	37.89	37.89	37.89	10,256,340	+0.44(+1.17%)
Mar 29, 2011	37.24	37.53	36.95	37.45	9,956,418	+0.17(+0.45%)
Mar 28, 2011	37.35	37.48	37.20	37.28	7,777,781	+0.00(+0.00%)
Mar 25, 2011	37.24	37.48	37.09	37.28	8,912,408	+0.19(+0.51%)
Mar 24, 2011	37.11	37.20	36.70	37.09	8,255,506	+0.17(+0.47%)
Mar 23, 2011	37.13	37.16	36.66	36.92	14,679,903	-0.28(-0.75%)
Mar 22, 2011	37.54	37.58	37.16	37.20	7,162,836	-0.34(-0.90%)
Mar 21, 2011	37.58	37.70	37.53	37.54	11,578,838	+0.41(+1.10%)
Mar 18, 2011	37.07	37.30	36.99	37.13	11,723,189	+0.32(+0.88%)
Mar 17, 2011	36.91	37.06	36.46	36.81	11,208,134	+0.31(+0.84%)
Mar 16, 2011	36.99	37.08	36.28	36.50	16,522,363	-0.48(-1.31%)
Mar 15, 2011	36.98	37.27	36.93	36.99	14,165,592	-0.30(-0.80%)
Mar 14, 2011	37.30	37.43	37.10	37.28	9,708,365	-0.25(-0.68%)
Mar 11, 2011	36.95	37.63	36.95	37.54	11,422,868	+0.42(+1.13%)
Mar 10, 2011	37.39	37.42	36.95	37.12	14,841,364	-0.58(-1.55%)
Mar 09, 2011	37.62	37.88	37.39	37.70	8,976,341	+0.02(+0.05%)
Mar 08, 2011	37.22	37.86	37.19	37.69	13,518,302	+0.47(+1.25%)
Mar 07, 2011	37.43	37.69	36.96	37.22	13,221,392	-0.24(-0.65%)
Mar 04, 2011	37.81	37.84	37.25	37.46	9,105,029	-0.25(-0.66%)
Mar 03, 2011	37.63	37.81	37.51	37.71	7,736,006	+0.46(+1.23%)
Mar 02, 2011	37.49	37.64	37.13	37.25	17,530,818	-0.30(-0.80%)
Mar 01, 2011	38.72	38.72	37.54	37.55	16,554,943	-1.04(-2.69%)
Feb 28, 2011	38.13	38.62	38.02	38.59	11,981,290	+0.79(+2.09%)
Feb 25, 2011	37.33	37.82	37.25	37.80	9,043,916	+0.66(+1.78%)
Feb 24, 2011	37.29	37.43	36.81	37.14	10,162,468	-0.20(-0.55%)
Feb 23, 2011	37.60	37.78	37.10	37.34	14,975,782	-0.30(-0.80%)
Feb 22, 2011	37.69	38.06	37.56	37.64	17,336,462	-0.34(-0.91%)
Feb 18, 2011	37.92	38.08	37.83	37.99	8,975,494	+0.15(+0.39%)
Feb 17, 2011	37.76	37.97	37.75	37.84	4,786,312	+0.05(+0.13%)
Feb 16, 2011	37.81	38.06	37.63	37.79	7,121,464	+0.11(+0.29%)
Feb 15, 2011	37.64	37.81	37.48	37.68	7,312,233	-0.13(-0.34%)
Feb 14, 2011	37.88	37.95	37.57	37.81	7,248,941	-0.01(-0.02%)
Feb 11, 2011	37.51	37.86	37.41	37.81	7,909,139	+0.24(+0.63%)
Feb 10, 2011	37.31	37.64	37.28	37.58	12,309,619	+0.12(+0.32%)
Feb 09, 2011	37.36	37.47	37.25	37.46	7,279,232	+0.09(+0.24%)
Feb 08, 2011	37.27	37.48	37.23	37.37	5,937,877	+0.10(+0.26%)
Feb 07, 2011	36.91	37.30	36.87	37.27	13,911,837	+0.41(+1.12%)
Feb 04, 2011	37.25	37.25	36.73	36.86	12,362,315	-0.34(-0.91%)
Feb 03, 2011	37.01	37.25	36.90	37.20	7,316,352	+0.10(+0.26%)
Feb 02, 2011	37.05	37.30	37.00	37.10	8,941,788	+0.01(+0.02%)
Feb 01, 2011	37.19	37.19	36.69	37.09	15,722,698	+0.17(+0.47%)
Jan 31, 2011	36.57	37.06	36.53	36.92	11,043,485	+0.43(+1.19%)
Jan 28, 2011	37.06	37.22	36.37	36.49	17,647,480	-0.58(-1.56%)
Jan 27, 2011	36.85	37.14	36.66	37.07	15,661,288	+0.51(+1.39%)
Jan 26, 2011	36.54	36.67	36.31	36.56	9,295,524	+0.10(+0.28%)
Jan 25, 2011	35.98	36.46	35.88	36.46	13,049,439	+0.38(+1.06%)
Jan 24, 2011	35.92	36.25	35.83	36.07	9,981,953	+0.18(+0.50%)
Jan 21, 2011	36.00	36.00	35.78	35.90	8,683,830	+0.14(+0.39%)
Jan 20, 2011	35.76	36.08	35.65	35.76	12,207,308	-0.08(-0.21%)
Jan 19, 2011	36.27	36.27	35.64	35.83	12,960,274	-0.43(-1.19%)
Jan 18, 2011	35.90	36.27	35.79	36.27	11,099,273	+0.34(+0.94%)
Jan 14, 2011	35.67	35.93	35.59	35.93	9,581,873	+0.24(+0.68%)
Jan 13, 2011	35.60	35.79	35.48	35.69	10,482,746	+0.10(+0.29%)
Jan 12, 2011	35.66	35.71	35.42	35.58	11,205,043	+0.17(+0.49%)
Jan 11, 2011	35.56	35.70	35.16	35.41	13,061,156	-0.08(-0.22%)
Jan 10, 2011	35.37	35.56	35.13	35.49	9,408,568	-0.01(-0.04%)
Jan 07, 2011	35.61	35.74	35.18	35.50	16,476,281	-0.01(-0.04%)
Jan 06, 2011	35.76	35.82	35.43	35.51	10,670,853	-0.19(-0.54%)
Jan 05, 2011	35.44	35.78	35.42	35.70	14,399,788	+0.15(+0.41%)
Jan 04, 2011	36.31	36.36	35.39	35.56	17,699,822	-0.64(-1.78%)
Jan 03, 2011	35.86	36.27	35.83	36.20	12,904,199	+0.55(+1.55%)
Dec 31, 2010	35.63	35.86	35.58	35.65	6,240,078	-0.04(-0.12%)
Dec 30, 2010	35.64	35.83	35.58	35.69	4,525,582	+0.04(+0.13%)
Dec 29, 2010	35.58	35.68	35.41	35.65	6,726,881	+0.16(+0.45%)
Dec 28, 2010	35.52	35.58	35.27	35.49	6,917,596	+0.14(+0.40%)
Dec 27, 2010	34.98	35.43	34.90	35.35	4,776,266	+0.28(+0.80%)
Dec 23, 2010	35.14	35.28	35.02	35.07	8,064,430	-0.11(-0.31%)
Dec 22, 2010	34.81	35.37	34.81	35.18	13,162,968	+0.24(+0.70%)
Dec 21, 2010	34.67	34.96	34.61	34.93	12,529,012	+0.37(+1.06%)
Dec 20, 2010	34.37	34.66	34.16	34.57	13,631,059	+0.40(+1.18%)
Dec 17, 2010	33.96	34.20	33.86	34.16	14,410,553	+0.26(+0.78%)
Dec 16, 2010	33.91	34.04	33.69	33.90	12,729,005	+0.09(+0.26%)
Dec 15, 2010	34.15	34.39	33.80	33.81	23,388,078	-0.38(-1.11%)
Dec 14, 2010	34.53	34.87	34.04	34.19	18,205,750	-0.35(-1.02%)
Dec 13, 2010	34.61	34.72	34.42	34.54	7,811,929	+0.09(+0.26%)
Dec 10, 2010	34.20	34.61	34.17	34.45	13,584,654	+0.35(+1.03%)
Dec 09, 2010	34.57	34.69	34.08	34.10	15,360,193	-0.37(-1.08%)
Dec 08, 2010	35.01	35.08	34.25	34.47	18,296,918	-0.52(-1.49%)
Dec 07, 2010	35.25	35.29	34.94	35.00	15,364,568	+0.20(+0.56%)
Dec 06, 2010	34.82	35.00	34.50	34.80	9,008,375	-0.06(-0.18%)
Dec 03, 2010	34.62	34.95	34.54	34.86	10,310,926	+0.05(+0.14%)
Dec 02, 2010	34.46	34.86	34.35	34.81	14,637,946	+0.47(+1.36%)
Dec 01, 2010	34.45	34.53	34.05	34.35	16,748,892	+0.26(+0.76%)
Nov 30, 2010	33.86	34.30	33.86	34.09	15,290,571	-0.13(-0.39%)
Nov 29, 2010	34.01	34.30	33.75	34.22	11,610,764	-0.02(-0.06%)
Nov 26, 2010	34.10	34.36	34.06	34.24	4,570,449	-0.10(-0.29%)
Nov 24, 2010	33.97	34.34	34.34	34.34	12,876,293	+0.65(+1.93%)
Nov 23, 2010	33.53	33.75	33.50	33.69	11,954,660	-0.24(-0.71%)
Nov 22, 2010	33.74	34.04	33.72	33.93	28,762,006	+0.07(+0.20%)
Nov 19, 2010	33.60	33.92	33.33	33.86	13,460,206	+0.16(+0.47%)
Nov 18, 2010	33.94	34.03	33.63	33.70	15,435,477	+0.23(+0.70%)
Nov 17, 2010	33.29	33.65	33.17	33.47	12,806,255	+0.29(+0.87%)
Nov 16, 2010	34.11	34.13	32.94	33.18	40,097,204	-1.53(-4.41%)
Nov 15, 2010	34.72	34.91	34.26	34.71	14,745,941	+0.08(+0.22%)
Nov 12, 2010	34.78	35.07	34.47	34.64	14,220,710	-0.33(-0.94%)
Nov 11, 2010	35.05	35.27	34.86	34.96	10,280,050	-0.28(-0.80%)
Nov 10, 2010	34.92	35.26	34.83	35.25	19,022,290	+0.42(+1.19%)
Nov 09, 2010	36.27	36.29	34.57	34.83	25,309,546	-1.49(-4.10%)
Nov 08, 2010	36.24	36.33	35.85	36.32	9,430,145	+0.01(+0.02%)
Nov 05, 2010	35.97	36.53	35.83	36.31	16,011,435	+0.36(+1.00%)
Nov 04, 2010	35.41	36.02	35.37	35.95	16,984,516	+0.91(+2.59%)
Nov 03, 2010	35.18	35.19	34.82	35.05	14,664,082	-0.04(-0.11%)
Nov 02, 2010	35.10	35.23	34.93	35.08	9,366,865	+0.20(+0.56%)
Nov 01, 2010	34.75	35.22	34.69	34.89	11,062,116	+0.25(+0.73%)
Oct 29, 2010	34.53	34.76	34.47	34.64	9,454,393	+0.03(+0.07%)
Oct 28, 2010	34.94	35.08	34.27	34.61	12,897,755	-0.21(-0.62%)
Oct 27, 2010	35.00	35.08	34.60	34.83	16,831,414	-0.56(-1.59%)
Oct 25, 2010	35.54	35.60	35.36	35.39	13,035,881	+0.07(+0.20%)
Oct 22, 2010	35.45	35.54	35.11	35.32	8,004,975	+0.01(+0.02%)
Oct 21, 2010	35.54	35.71	35.10	35.31	19,541,836	-0.07(-0.20%)
Oct 20, 2010	34.72	35.65	34.70	35.38	33,264,398	+0.27(+0.77%)
Oct 19, 2010	34.64	35.16	34.53	35.11	28,652,564	+0.59(+1.72%)
Oct 18, 2010	34.60	35.17	34.52	34.52	17,434,224	-0.18(-0.51%)
Oct 15, 2010	34.86	35.01	34.61	34.69	15,916,764	-0.02(-0.05%)
Oct 14, 2010	34.72	34.95	34.51	34.71	13,157,505	-0.11(-0.31%)
Oct 13, 2010	34.66	35.13	34.57	34.82	14,742,407	+0.34(+0.99%)
Oct 12, 2010	34.11	34.59	34.01	34.48	12,321,793	+0.30(+0.87%)
Oct 11, 2010	34.26	34.36	34.15	34.18	8,659,898	-0.05(-0.15%)
Oct 08, 2010	34.23	34.34	34.00	34.23	10,721,423	+0.04(+0.13%)
Oct 07, 2010	34.25	34.39	34.03	34.19	3,463	+0.08(+0.22%)
Oct 06, 2010	34.13	34.21	33.91	34.11	13,223,803	-0.10(-0.29%)
Oct 05, 2010	34.02	34.36	33.77	34.21	44,641	+0.44(+1.31%)
Oct 04, 2010	33.43	33.78	33.40	33.77	18,017,532	+0.28(+0.85%)
Oct 01, 2010	33.49	33.66	33.11	33.49	13,126,213	+0.16(+0.49%)
Sep 30, 2010	33.51	33.79	33.10	33.33	16,057,009	+0.08(+0.23%)
Sep 29, 2010	33.46	33.46	33.14	33.25	21,332	-0.25(-0.73%)
Sep 28, 2010	33.44	33.59	32.92	33.50	57,335	+0.09(+0.26%)
Sep 27, 2010	33.87	33.89	33.26	33.41	11,382,372	-0.33(-0.99%)
Sep 24, 2010	33.26	33.78	33.22	33.74	18,972,264	+0.89(+2.72%)
Sep 23, 2010	33.35	33.45	32.73	32.85	806	-0.75(-2.24%)
Sep 22, 2010	33.83	34.07	33.51	33.60	18,368,508	-0.35(-1.03%)
Sep 21, 2010	34.54	34.54	33.92	33.95	23,068,802	-0.54(-1.58%)
Sep 20, 2010	33.85	34.62	33.79	34.49	22,695,672	+0.76(+2.24%)
Sep 17, 2010	33.74	33.87	33.46	33.74	12,109,665	-0.08(-0.24%)
Sep 15, 2010	33.39	33.92	33.33	33.82	15,753,792	+0.26(+0.78%)
Sep 14, 2010	33.52	33.78	33.37	33.56	37,493	-0.10(-0.29%)
Sep 13, 2010	33.40	33.69	33.36	33.65	14,049,385	+0.52(+1.56%)
Sep 10, 2010	33.10	33.28	32.89	33.14	15,538,738	+0.13(+0.40%)
Sep 09, 2010	33.64	33.72	32.89	33.01	11,704,367	-0.25(-0.75%)
Sep 08, 2010	33.33	33.52	33.18	33.26	57,053	+0.02(+0.06%)
Sep 07, 2010	33.49	33.56	33.20	33.24	14,640,621	-0.47(-1.39%)
Sep 03, 2010	33.71	33.76	33.39	33.71	17,514,022	+0.44(+1.31%)
Sep 02, 2010	32.89	33.31	32.81	33.27	15,269	+0.41(+1.25%)