Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	56.26	56.75	56.17	56.62	1,522,255	+0.52(+0.92%)
Jun 29, 2011	56.10	56.21	55.68	56.11	2,076,000	+0.22(+0.39%)
Jun 28, 2011	55.45	55.91	55.28	55.89	2,662,036	+0.68(+1.23%)
Jun 27, 2011	54.80	55.32	54.63	55.21	1,949,384	+0.35(+0.65%)
Jun 24, 2011	55.23	55.41	54.59	54.86	2,438,184	-0.27(-0.49%)
Jun 23, 2011	54.56	55.27	53.95	55.13	4,391,002	-0.09(-0.17%)
Jun 22, 2011	55.34	55.91	55.19	55.22	2,202,531	-0.41(-0.73%)
Jun 21, 2011	55.07	55.68	54.93	55.63	2,263,547	+0.99(+1.81%)
Jun 20, 2011	54.59	54.71	54.42	54.64	4,051,088	+0.52(+0.97%)
Jun 17, 2011	54.39	54.64	53.85	54.12	3,510,722	+0.12(+0.21%)
Jun 16, 2011	53.78	54.41	53.39	54.00	3,153,047	+0.25(+0.47%)
Jun 15, 2011	54.10	54.44	53.48	53.75	2,793,260	-0.89(-1.64%)
Jun 14, 2011	54.05	54.83	53.94	54.64	2,566,777	+1.07(+2.00%)
Jun 13, 2011	53.76	54.01	53.25	53.57	1,817,982	-0.07(-0.13%)
Jun 10, 2011	54.16	54.23	53.38	53.64	3,184,031	-0.81(-1.49%)
Jun 09, 2011	54.49	54.76	54.24	54.45	1,955,536	+0.11(+0.20%)
Jun 08, 2011	54.59	54.86	54.25	54.34	2,960,209	-0.50(-0.91%)
Jun 07, 2011	55.04	55.31	54.81	54.84	2,503,650	+0.10(+0.18%)
Jun 06, 2011	55.39	55.61	54.69	54.74	1,653,099	-0.75(-1.35%)
Jun 03, 2011	55.40	56.01	55.30	55.49	2,713,224	-0.13(-0.24%)
May 24, 2011	55.94	56.22	55.51	55.62	2,705,596	-0.25(-0.46%)
May 23, 2011	55.70	56.18	55.69	55.87	5,860,580	-0.84(-1.48%)
May 20, 2011	56.98	57.11	56.45	56.72	1,699,063	-0.45(-0.78%)
May 19, 2011	57.43	57.49	56.73	57.16	1,634,677	+0.11(+0.19%)
May 18, 2011	56.37	57.05	56.27	57.05	2,715,824	+0.73(+1.30%)
May 17, 2011	56.01	56.51	55.99	56.32	3,674,915	-0.18(-0.31%)
May 16, 2011	56.71	57.39	56.45	56.50	1,895,012	-0.65(-1.13%)
May 13, 2011	58.01	58.19	56.96	57.15	2,211,373	-0.81(-1.40%)
May 12, 2011	57.16	58.11	56.95	57.96	2,698,775	+0.40(+0.70%)
May 11, 2011	58.45	58.45	57.31	57.56	3,299,270	-1.00(-1.70%)
May 10, 2011	57.86	58.58	57.86	58.55	5,210,657	+0.93(+1.61%)
May 09, 2011	57.09	57.72	56.95	57.63	2,702,557	+0.53(+0.93%)
May 06, 2011	57.56	57.85	56.87	57.09	2,491,216	+0.09(+0.16%)
May 05, 2011	56.85	57.75	56.69	57.00	5,826,936	-0.29(-0.50%)
May 04, 2011	58.00	58.14	56.99	57.29	3,487,803	-0.70(-1.21%)
May 03, 2011	58.38	58.64	57.56	57.99	3,178,270	-0.50(-0.86%)
May 02, 2011	58.56	58.58	58.42	58.49	3,646,115	-0.59(-0.99%)
Apr 29, 2011	58.97	59.27	58.76	59.08	1,303,311	+0.17(+0.29%)
Apr 28, 2011	58.57	58.96	58.50	58.91	2,912,623	+0.27(+0.46%)
Apr 27, 2011	58.30	58.74	58.23	58.64	1,467,263	+0.29(+0.50%)
Apr 26, 2011	57.76	58.64	57.74	58.34	2,866,636	+0.65(+1.12%)
Apr 25, 2011	57.68	57.76	57.35	57.70	891,764	-0.01(-0.01%)
Apr 21, 2011	57.63	57.74	57.26	57.70	1,035,602	+0.34(+0.59%)
Apr 20, 2011	57.32	57.43	57.06	57.36	1,668,326	+0.95(+1.68%)
Apr 19, 2011	56.68	56.83	56.15	56.41	2,167,320	-0.08(-0.14%)
Apr 18, 2011	56.56	56.56	56.04	56.49	1,764,375	-0.83(-1.45%)
Apr 15, 2011	56.78	57.33	56.60	57.32	1,174,371	+0.56(+0.99%)
Apr 14, 2011	56.09	56.81	55.99	56.76	1,696,772	+0.30(+0.53%)
Apr 13, 2011	56.98	57.05	56.16	56.46	2,264,348	-0.20(-0.35%)
Apr 12, 2011	57.04	57.32	56.62	56.66	2,319,630	-0.69(-1.21%)
Apr 11, 2011	57.91	58.11	57.18	57.36	2,256,123	-0.59(-1.03%)
Apr 08, 2011	58.77	58.89	57.72	57.95	1,575,996	-0.66(-1.13%)
Apr 07, 2011	58.98	59.20	58.46	58.61	1,889,319	-0.39(-0.67%)
Apr 06, 2011	59.05	59.18	58.72	59.01	2,281,567	+0.29(+0.50%)
Apr 05, 2011	58.47	59.15	58.37	58.71	1,387,098	+0.13(+0.22%)
Apr 04, 2011	58.52	58.70	58.44	58.58	1,101,900	+0.17(+0.29%)
Apr 01, 2011	58.61	58.74	58.24	58.41	1,745,286	+0.27(+0.46%)
Mar 31, 2011	57.86	58.23	57.84	58.14	1,458,231	+0.21(+0.36%)
Mar 30, 2011	57.93	57.93	57.93	57.93	1,493,195	+0.70(+1.23%)
Mar 29, 2011	56.80	57.31	56.52	57.23	1,959,528	+0.42(+0.73%)
Mar 28, 2011	57.11	57.32	56.77	56.82	1,028,565	-0.20(-0.35%)
Mar 25, 2011	56.86	57.61	56.59	57.02	1,697,113	+0.45(+0.79%)
Mar 24, 2011	56.67	56.73	56.11	56.57	1,060,383	+0.26(+0.46%)
Mar 23, 2011	56.25	56.49	55.57	56.31	1,473,720	-0.04(-0.07%)
Mar 22, 2011	56.54	56.75	56.19	56.35	1,280,341	-0.23(-0.41%)
Mar 21, 2011	56.40	56.58	56.23	56.58	2,229,599	+1.26(+2.28%)
Mar 18, 2011	55.26	55.41	55.02	55.32	2,083,437	+0.78(+1.44%)
Mar 17, 2011	55.10	55.15	54.53	54.53	3,659,932	+0.27(+0.50%)
Mar 16, 2011	54.73	55.15	53.95	54.26	5,503,350	-0.65(-1.19%)
Mar 15, 2011	54.69	55.30	54.60	54.92	3,569,093	-0.47(-0.85%)
Mar 14, 2011	55.32	55.73	54.86	55.39	2,617,478	-0.38(-0.69%)
Mar 11, 2011	55.18	56.09	55.16	55.77	2,342,777	+0.11(+0.19%)
Mar 10, 2011	56.49	56.49	55.55	55.66	2,386,474	-1.47(-2.57%)
Mar 09, 2011	57.24	57.49	56.93	57.13	2,680,799	-0.12(-0.20%)
Mar 08, 2011	56.34	57.49	56.01	57.25	1,758,834	+0.91(+1.62%)
Mar 07, 2011	57.32	57.43	55.89	56.33	2,348,982	-0.85(-1.48%)
Mar 04, 2011	57.61	57.61	56.62	57.18	3,287,414	-0.02(-0.04%)
Mar 03, 2011	56.94	57.72	56.92	57.20	1,747,241	+0.77(+1.36%)
Mar 02, 2011	56.26	56.69	55.98	56.43	2,138,364	+0.16(+0.29%)
Mar 01, 2011	57.64	57.64	56.14	56.27	2,280,762	-1.09(-1.90%)
Feb 28, 2011	57.52	57.72	56.99	57.36	1,735,108	+0.17(+0.30%)
Feb 25, 2011	56.21	57.21	56.14	57.19	2,069,564	+1.28(+2.30%)
Feb 24, 2011	55.72	56.20	55.31	55.91	2,930,293	+0.22(+0.39%)
Feb 23, 2011	56.58	56.70	55.38	55.69	3,558,624	-0.81(-1.43%)
Feb 22, 2011	57.41	57.73	56.46	56.50	2,513,211	-1.41(-2.43%)
Feb 18, 2011	57.91	58.11	57.69	57.91	1,752,268	+0.12(+0.21%)
Feb 17, 2011	57.22	57.92	57.22	57.79	1,151,024	+0.42(+0.74%)
Feb 16, 2011	57.05	57.43	57.03	57.36	4,011,471	+0.43(+0.76%)
Feb 15, 2011	56.97	57.22	56.81	56.93	3,009,735	-0.24(-0.42%)
Feb 14, 2011	56.96	57.24	56.89	57.17	1,440,962	+0.23(+0.40%)
Feb 11, 2011	56.09	56.96	56.09	56.94	1,515,158	+0.58(+1.04%)
Feb 10, 2011	55.78	56.41	55.78	56.36	1,982,331	+0.12(+0.22%)
Feb 09, 2011	56.27	56.52	55.94	56.23	1,979,615	-0.21(-0.37%)
Feb 08, 2011	56.01	56.46	55.93	56.44	4,298,202	+0.32(+0.56%)
Feb 07, 2011	55.66	56.44	55.55	56.13	3,511,510	+0.55(+1.00%)
Feb 04, 2011	55.64	55.68	55.23	55.57	2,298,089	-0.12(-0.22%)
Feb 03, 2011	55.53	55.76	54.89	55.69	1,843,427	+0.12(+0.22%)
Feb 02, 2011	55.64	56.08	55.56	55.57	1,036,546	-0.23(-0.41%)
Feb 01, 2011	55.11	55.99	54.90	55.80	4,756,035	+1.22(+2.24%)
Jan 31, 2011	54.51	55.02	54.23	54.58	2,087,352	+0.23(+0.42%)
Jan 28, 2011	55.70	55.70	54.31	54.35	2,521,347	-1.38(-2.47%)
Jan 27, 2011	55.58	55.93	55.33	55.73	3,247,305	+0.17(+0.30%)
Jan 26, 2011	54.93	55.73	54.65	55.56	3,331,596	+0.76(+1.39%)
Jan 25, 2011	54.29	54.80	54.09	54.80	4,315,371	+0.30(+0.56%)
Jan 24, 2011	54.05	54.69	54.03	54.49	2,336,095	+0.41(+0.76%)
Jan 21, 2011	54.74	54.74	54.00	54.08	1,648,122	-0.30(-0.55%)
Jan 20, 2011	54.50	54.93	54.16	54.38	1,943,619	-0.37(-0.67%)
Jan 19, 2011	56.03	56.19	54.62	54.75	2,475,939	-1.41(-2.51%)
Jan 18, 2011	55.92	56.19	55.66	56.16	1,363,215	+0.08(+0.15%)
Jan 14, 2011	55.46	56.23	55.45	56.07	1,309,490	+0.54(+0.97%)
Jan 13, 2011	55.61	55.89	55.34	55.53	1,615,698	-0.15(-0.28%)
Jan 12, 2011	55.58	55.76	55.37	55.69	1,618,415	+0.48(+0.88%)
Jan 11, 2011	55.12	55.42	54.87	55.20	2,061,728	+0.30(+0.55%)
Jan 10, 2011	54.48	55.19	54.12	54.90	3,686,966	+0.15(+0.28%)
Jan 07, 2011	55.32	55.41	54.06	54.75	2,310,369	-0.32(-0.57%)
Jan 06, 2011	55.41	55.42	54.84	55.06	5,439,456	-0.25(-0.44%)
Jan 05, 2011	54.70	55.35	54.60	55.31	1,817,997	+0.53(+0.97%)
Jan 04, 2011	55.72	55.89	54.26	54.78	3,700,680	-0.87(-1.56%)
Jan 03, 2011	55.21	55.90	55.07	55.65	2,710,051	+1.00(+1.83%)
Dec 31, 2010	54.89	55.11	54.58	54.65	1,702,767	-0.38(-0.68%)
Dec 30, 2010	55.05	55.28	55.00	55.03	1,578,206	-0.05(-0.10%)
Dec 29, 2010	55.11	55.15	55.00	55.08	1,114,854	+0.09(+0.17%)
Dec 28, 2010	55.15	55.22	54.75	54.99	2,421,769	-0.02(-0.04%)
Dec 27, 2010	54.65	55.12	54.52	55.01	1,605,718	+0.18(+0.32%)
Dec 23, 2010	55.02	55.10	54.73	54.83	805,128	-0.06(-0.11%)
Dec 22, 2010	54.89	55.16	54.80	54.90	859,022	+0.17(+0.32%)
Dec 21, 2010	54.31	54.78	54.22	54.72	1,732,532	+0.66(+1.21%)
Dec 20, 2010	53.90	54.35	53.80	54.06	2,523,253	+0.33(+0.61%)
Dec 17, 2010	53.83	53.89	53.42	53.74	2,593,869	-0.02(-0.03%)
Dec 16, 2010	53.45	53.96	53.22	53.75	2,431,501	+0.43(+0.80%)
Dec 15, 2010	53.55	54.06	53.25	53.32	3,562,185	-0.31(-0.57%)
Dec 14, 2010	53.87	53.97	53.54	53.63	1,429,982	-0.02(-0.04%)
Dec 13, 2010	54.11	54.17	53.62	53.65	1,837,964	-0.20(-0.37%)
Dec 10, 2010	53.35	53.97	53.16	53.85	1,172,406	+0.68(+1.28%)
Dec 09, 2010	53.38	53.38	52.96	53.17	2,124,672	+0.17(+0.32%)
Dec 08, 2010	53.08	53.26	52.88	53.00	2,030,563	+0.05(+0.10%)
Dec 07, 2010	53.30	53.44	52.89	52.95	4,087,969	+0.22(+0.42%)
Dec 06, 2010	52.38	52.84	52.25	52.73	3,080,687	+0.34(+0.66%)
Dec 03, 2010	51.88	52.55	51.77	52.38	1,044,911	+0.31(+0.60%)
Dec 02, 2010	51.49	52.12	51.46	52.07	1,805,885	+0.56(+1.08%)
Dec 01, 2010	51.28	51.60	51.28	51.51	2,950,718	+1.07(+2.12%)
Nov 30, 2010	50.25	50.73	50.10	50.44	1,874,893	-0.45(-0.89%)
Nov 29, 2010	50.54	51.02	50.05	50.89	2,436,865	+0.05(+0.09%)
Nov 26, 2010	50.83	51.12	50.77	50.85	385,117	-0.31(-0.60%)
Nov 24, 2010	50.46	51.15	51.15	51.15	1,039,494	+1.09(+2.18%)
Nov 23, 2010	49.96	50.20	49.73	50.06	1,878,436	-0.50(-1.00%)
Nov 22, 2010	50.32	50.72	49.89	50.57	1,177,548	+0.03(+0.06%)
Nov 19, 2010	50.31	50.61	49.90	50.54	710,089	+0.15(+0.29%)
Nov 18, 2010	50.06	50.64	49.55	50.39	2,270,950	+0.84(+1.70%)
Nov 17, 2010	49.47	49.66	49.25	49.55	1,283,064	+0.16(+0.32%)
Nov 16, 2010	50.08	50.18	49.05	49.39	2,772,174	-1.04(-2.06%)
Nov 15, 2010	50.73	51.04	50.43	50.43	1,541,561	+0.01(+0.02%)
Nov 12, 2010	50.81	51.15	50.41	50.42	1,631,491	-0.91(-1.77%)
Nov 11, 2010	50.98	51.49	50.84	51.33	2,698,892	-0.15(-0.28%)
Nov 10, 2010	50.91	51.48	50.54	51.48	1,623,914	+0.60(+1.17%)
Nov 09, 2010	51.73	51.83	50.64	50.88	1,129,085	-0.75(-1.45%)
Nov 08, 2010	51.52	51.74	51.20	51.63	1,593,923	-0.10(-0.19%)
Nov 05, 2010	51.38	51.93	51.38	51.73	4,254,330	+0.34(+0.65%)
Nov 04, 2010	50.78	51.44	50.78	51.39	1,646,864	+1.37(+2.73%)
Nov 03, 2010	49.92	50.09	49.33	50.02	2,413,360	+0.15(+0.31%)
Nov 02, 2010	49.36	49.89	49.18	49.87	1,397,901	+1.03(+2.11%)
Nov 01, 2010	49.44	49.70	48.44	48.84	3,266,957	-0.32(-0.65%)
Oct 29, 2010	48.89	49.40	48.80	49.16	1,626,486	+0.14(+0.28%)
Oct 28, 2010	49.65	49.81	48.86	49.02	1,435,500	+0.01(+0.02%)
Oct 27, 2010	49.25	49.48	48.75	49.02	1,556,958	-0.57(-1.14%)
Oct 25, 2010	49.66	50.15	49.50	49.58	1,514,917	+0.21(+0.42%)
Oct 22, 2010	49.44	49.54	49.12	49.38	1,088,213	+0.10(+0.20%)
Oct 21, 2010	49.86	50.16	48.71	49.28	3,222,755	-0.26(-0.52%)
Oct 20, 2010	49.18	49.83	49.09	49.54	1,529,044	+0.53(+1.09%)
Oct 19, 2010	49.20	49.86	48.65	49.00	2,415,507	-1.02(-2.03%)
Oct 18, 2010	49.38	50.02	49.31	50.02	2,250,963	+0.73(+1.49%)
Oct 15, 2010	49.88	50.01	49.07	49.28	1,445,666	-0.29(-0.59%)
Oct 14, 2010	49.54	49.83	49.08	49.57	1,362,726	-0.01(-0.02%)
Oct 13, 2010	49.10	49.96	48.92	49.58	3,139,202	+0.79(+1.61%)
Oct 12, 2010	48.51	48.96	48.06	48.79	1,600,561	+0.11(+0.24%)
Oct 11, 2010	48.67	48.99	48.52	48.68	2,207,565	+0.02(+0.03%)
Oct 08, 2010	48.67	48.93	47.90	48.67	1,518,200	+0.60(+1.26%)
Oct 07, 2010	48.53	48.62	47.76	48.06	1,631,020	-0.21(-0.44%)
Oct 06, 2010	48.23	48.45	48.01	48.28	2,352,847	+0.07(+0.14%)
Oct 05, 2010	47.43	48.32	47.11	48.21	2,044,043	+1.24(+2.63%)
Oct 04, 2010	47.50	47.72	46.64	46.97	1,925,927	-0.57(-1.20%)
Oct 01, 2010	47.54	47.81	47.15	47.54	3,449,698	+0.27(+0.57%)
Sep 30, 2010	47.65	48.02	46.96	47.28	8,007,723	-0.14(-0.29%)
Sep 29, 2010	47.15	47.55	46.97	47.41	1,804,868	+0.14(+0.29%)
Sep 28, 2010	46.92	47.37	46.11	47.28	2,416,499	+0.45(+0.96%)
Sep 27, 2010	47.05	47.09	46.63	46.82	1,822,772	-0.12(-0.26%)
Sep 24, 2010	46.19	47.04	46.06	46.95	1,250,871	+1.44(+3.15%)
Sep 23, 2010	45.78	46.44	45.37	45.51	1,528,844	-0.64(-1.39%)
Sep 22, 2010	46.58	46.93	45.88	46.16	1,792,511	-0.64(-1.37%)
Sep 21, 2010	47.07	47.38	46.70	46.79	2,419,757	-0.27(-0.57%)
Sep 20, 2010	45.98	47.19	45.59	47.06	1,643,948	+1.27(+2.78%)
Sep 17, 2010	45.79	46.02	45.20	45.79	2,246,918	-0.27(-0.58%)
Sep 15, 2010	45.75	46.22	45.37	46.06	1,285,794	+0.20(+0.43%)
Sep 14, 2010	46.00	46.29	45.74	45.86	2,069,779	-0.25(-0.54%)
Sep 13, 2010	45.58	46.26	45.50	46.11	1,306,181	+1.02(+2.26%)
Sep 10, 2010	45.09	45.38	44.88	45.09	1,459,776	+0.12(+0.27%)
Sep 09, 2010	45.52	45.63	44.61	44.97	1,684,992	+0.12(+0.27%)
Sep 08, 2010	44.68	45.24	44.68	44.85	1,331,403	+0.25(+0.56%)
Sep 07, 2010	45.42	45.42	44.50	44.60	2,037,301	-0.95(-2.09%)
Sep 03, 2010	45.33	45.62	45.04	45.55	2,258,553	+0.81(+1.82%)
Sep 02, 2010	44.32	44.85	44.17	44.73	1,230,833	+0.40(+0.91%)
Sep 01, 2010	43.42	44.37	43.26	44.33	2,477,733	+1.52(+3.56%)
Aug 31, 2010	42.75	43.19	42.31	42.81	6,045	+0.11(+0.25%)
Aug 30, 2010	43.49	43.63	42.69	42.70	1,219,363	-0.94(-2.16%)
Aug 27, 2010	42.47	43.71	42.18	43.64	1,934,535	+1.08(+2.54%)
Aug 26, 2010	43.07	43.40	42.43	42.56	1,788,758	-0.33(-0.76%)
Aug 25, 2010	41.85	43.01	41.77	42.89	2,246,420	+0.59(+1.38%)
Aug 24, 2010	41.95	42.73	41.66	42.30	2,531,936	-0.38(-0.89%)
Aug 23, 2010	43.60	43.83	42.66	42.69	1,629,091	-0.65(-1.49%)
Aug 20, 2010	43.20	43.35	42.62	43.33	1,736,571	-0.04(-0.09%)
Aug 19, 2010	44.42	44.58	43.25	43.37	2,047,890	-1.26(-2.83%)
Aug 18, 2010	44.47	45.00	44.02	44.63	1,588,094	+0.09(+0.20%)
Aug 17, 2010	44.25	44.88	43.99	44.54	1,475,790	+0.78(+1.79%)
Aug 16, 2010	43.07	44.02	42.99	43.76	1,655,557	+0.32(+0.74%)
Aug 13, 2010	43.44	43.89	43.37	43.44	1,900,699	-0.46(-1.06%)
Aug 12, 2010	43.21	44.21	43.21	43.90	2,048,548	-0.29(-0.65%)
Aug 11, 2010	45.10	45.10	44.07	44.19	2,110,949	-1.83(-3.97%)
Aug 10, 2010	46.35	46.56	45.64	46.02	2,581,767	-0.84(-1.79%)
Aug 09, 2010	46.63	47.02	46.35	46.85	976,483	+0.51(+1.10%)
Aug 06, 2010	46.35	46.52	45.43	46.35	1,914,986	-0.27(-0.57%)
Aug 05, 2010	46.79	47.07	46.55	46.61	1,373,415	-0.51(-1.08%)
Aug 04, 2010	46.87	47.24	46.73	47.12	1,783,214	+0.50(+1.08%)
Aug 03, 2010	46.94	47.29	46.27	46.62	1,617,568	-0.39(-0.83%)
Aug 02, 2010	47.00	47.27	46.60	47.01	2,492,549	+0.78(+1.68%)
Jul 30, 2010	46.23	46.71	45.45	46.23	3,102,531	+0.00(+0.00%)
Jul 29, 2010	46.70	46.97	45.50	46.23	3,869,405	-0.05(-0.12%)
Jul 28, 2010	46.85	47.13	46.05	46.28	3,093,374	-0.69(-1.47%)
Jul 27, 2010	47.35	47.67	46.88	46.98	3,672,955	+0.00(+0.00%)
Jul 26, 2010	46.16	47.01	45.95	46.98	3,032,834	+0.94(+2.05%)
Jul 23, 2010	44.79	46.08	44.60	46.03	4,919,970	+1.04(+2.32%)
Jul 22, 2010	44.00	45.14	43.90	44.99	2,068,053	+1.62(+3.74%)
Jul 21, 2010	44.54	44.66	43.26	43.37	1,841,401	-0.87(-1.96%)
Jul 20, 2010	42.90	44.29	42.72	44.24	1,509,272	+0.81(+1.88%)
Jul 19, 2010	43.40	43.55	42.61	43.42	1,786,078	+0.13(+0.30%)
Jul 16, 2010	43.29	44.70	43.17	43.29	3,641,530	-1.61(-3.59%)
Jul 15, 2010	45.38	45.43	44.35	44.91	2,183,724	-0.46(-1.01%)
Jul 14, 2010	45.45	45.65	45.00	45.36	3,377,383	-0.23(-0.50%)
Jul 13, 2010	44.84	45.77	44.63	45.59	4,060,831	+1.42(+3.22%)
Jul 12, 2010	44.45	44.77	43.74	44.17	1,299,928	-0.46(-1.02%)
Jul 09, 2010	44.63	44.63	43.77	44.63	1,581,219	+0.70(+1.59%)
Jul 08, 2010	43.73	43.98	43.28	43.93	3,038,371	+0.72(+1.66%)
Jul 07, 2010	41.88	43.27	41.84	43.21	6,661,345	+1.42(+3.40%)
Jul 06, 2010	43.12	43.48	41.54	41.79	4,108,536	-0.58(-1.36%)
Jul 02, 2010	42.37	43.16	42.10	42.37	3,482,732	-0.50(-1.16%)