Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53.12	53.49	52.46	53.14	2,173,518	+0.06(+0.12%)
May 30, 2012	53.54	53.58	53.06	53.08	952,018	-0.98(-1.82%)
May 29, 2012	53.92	54.22	53.49	54.07	1,632,568	+0.69(+1.28%)
May 25, 2012	53.44	53.61	53.20	53.38	832,577	-0.06(-0.12%)
May 24, 2012	53.25	53.46	52.67	53.44	1,529,638	+0.22(+0.41%)
May 23, 2012	52.48	53.34	52.12	53.22	1,240,814	+0.24(+0.46%)
May 22, 2012	53.33	53.70	52.62	52.98	1,384,962	-0.26(-0.49%)
May 21, 2012	52.44	53.29	52.13	53.24	1,517,440	+0.96(+1.84%)
May 18, 2012	52.81	53.06	52.18	52.28	2,116,655	-0.48(-0.91%)
May 17, 2012	53.90	53.99	52.76	52.76	1,791,190	-1.09(-2.03%)
May 16, 2012	54.43	54.68	53.82	53.85	973,616	-0.43(-0.78%)
May 15, 2012	54.37	54.76	54.11	54.28	1,290,598	-0.09(-0.17%)
May 14, 2012	54.44	54.76	54.20	54.37	816,172	-0.65(-1.19%)
May 11, 2012	54.81	55.48	54.78	55.03	882,708	-0.20(-0.37%)
May 10, 2012	55.35	55.55	54.96	55.23	910,557	+0.29(+0.53%)
May 09, 2012	54.55	55.25	54.42	54.94	1,883,070	-0.30(-0.54%)
May 08, 2012	54.73	55.29	54.52	55.24	1,379,655	+0.12(+0.21%)
May 07, 2012	54.75	55.33	54.64	55.12	978,505	+0.20(+0.36%)
May 04, 2012	55.62	55.66	54.84	54.92	2,525,407	-1.05(-1.87%)
May 03, 2012	56.59	56.67	55.69	55.97	1,008,965	-0.66(-1.17%)
May 02, 2012	56.18	56.71	55.92	56.63	979,269	+0.03(+0.06%)
May 01, 2012	56.61	57.55	56.50	56.60	3,216,064	+0.02(+0.03%)
Apr 30, 2012	57.25	57.29	56.59	56.59	1,003,910	-0.66(-1.16%)
Apr 27, 2012	56.98	57.34	56.29	57.25	2,877,805	+0.48(+0.85%)
Apr 26, 2012	56.35	56.87	56.20	56.77	901,994	+0.44(+0.78%)
Apr 25, 2012	56.37	56.70	56.07	56.33	1,957,227	+0.72(+1.30%)
Apr 24, 2012	55.05	55.71	54.94	55.60	1,708,102	+0.54(+0.99%)
Apr 23, 2012	55.01	55.11	54.63	55.06	2,077,573	-0.76(-1.37%)
Apr 20, 2012	55.83	56.32	55.74	55.82	1,913,678	+0.39(+0.70%)
Apr 19, 2012	55.76	56.12	55.08	55.44	3,870,970	-0.24(-0.44%)
Apr 18, 2012	55.92	56.10	55.48	55.68	1,599,213	-0.60(-1.06%)
Apr 17, 2012	55.99	56.75	55.85	56.28	1,749,644	+0.81(+1.46%)
Apr 16, 2012	55.45	55.84	54.88	55.47	2,645,470	+0.30(+0.54%)
Apr 13, 2012	55.81	55.85	55.14	55.17	2,164,838	-0.87(-1.55%)
Apr 12, 2012	55.33	56.23	55.25	56.03	2,035,794	+0.81(+1.47%)
Apr 11, 2012	54.92	55.29	54.85	55.22	2,454,018	+0.73(+1.34%)
Apr 10, 2012	55.48	55.67	54.39	54.49	3,627,923	-1.28(-2.29%)
Apr 09, 2012	55.66	55.96	55.47	55.77	1,461,485	-0.85(-1.50%)
Apr 05, 2012	56.65	56.96	56.51	56.62	4,081,478	-0.31(-0.55%)
Apr 04, 2012	57.18	57.25	56.62	56.93	2,092,610	-0.86(-1.49%)
Apr 03, 2012	58.19	58.37	57.55	57.79	3,564,315	-0.44(-0.76%)
Apr 02, 2012	57.29	58.25	57.23	58.23	3,987,620	+0.77(+1.34%)
Mar 30, 2012	58.08	58.08	57.35	57.46	2,100,999	-0.23(-0.40%)
Mar 29, 2012	57.47	57.82	56.97	57.69	1,816,594	-0.16(-0.27%)
Mar 28, 2012	58.05	58.15	57.36	57.85	2,068,700	-0.10(-0.18%)
Mar 27, 2012	58.48	58.59	57.95	57.95	1,445,069	-0.45(-0.77%)
Mar 26, 2012	57.99	58.44	57.91	58.40	2,106,929	+1.08(+1.88%)
Mar 23, 2012	56.81	57.38	56.31	57.32	2,698,618	+0.54(+0.94%)
Mar 22, 2012	56.74	56.96	56.40	56.78	2,026,214	-0.55(-0.95%)
Mar 21, 2012	57.55	57.70	57.19	57.33	2,291,923	-0.08(-0.14%)
Mar 20, 2012	57.45	57.68	57.20	57.41	1,612,742	-0.49(-0.85%)
Mar 19, 2012	57.28	58.34	57.17	57.90	2,934,879	+0.53(+0.92%)
Mar 16, 2012	57.50	57.51	57.10	57.38	1,451,885	-0.02(-0.04%)
Mar 15, 2012	56.80	57.41	56.66	57.40	4,016,005	+0.52(+0.91%)
Mar 14, 2012	57.31	57.46	56.65	56.88	2,276,316	-0.47(-0.82%)
Mar 13, 2012	56.56	57.37	56.37	57.35	3,400,847	+1.22(+2.18%)
Mar 12, 2012	56.30	56.35	55.85	56.13	1,061,390	-0.06(-0.11%)
Mar 09, 2012	55.37	56.53	55.37	56.19	1,809,570	+0.77(+1.39%)
Mar 08, 2012	55.20	55.52	54.66	55.43	1,333,001	+0.60(+1.09%)
Mar 07, 2012	54.46	54.85	54.33	54.83	2,009,194	+0.50(+0.92%)
Mar 06, 2012	54.66	54.98	54.14	54.33	5,748,151	-1.01(-1.83%)
Mar 05, 2012	54.93	55.40	54.68	55.34	2,861,116	+0.18(+0.33%)
Mar 02, 2012	55.93	56.12	54.95	55.16	3,149,961	-0.79(-1.42%)
Mar 01, 2012	56.05	56.66	55.95	55.95	3,075,223	+0.22(+0.39%)
Feb 29, 2012	56.81	57.10	55.73	55.73	7,078,409	-0.89(-1.58%)
Feb 28, 2012	56.81	57.11	56.32	56.63	1,728,634	-0.17(-0.30%)
Feb 27, 2012	56.27	57.04	55.92	56.80	2,053,459	-0.07(-0.12%)
Feb 24, 2012	57.14	57.17	56.77	56.87	2,026,355	-0.21(-0.37%)
Feb 23, 2012	56.33	57.13	56.12	57.08	3,905,491	+0.75(+1.34%)
Feb 22, 2012	56.81	57.02	56.31	56.33	1,317,813	-0.62(-1.09%)
Feb 21, 2012	57.38	57.46	56.69	56.95	1,300,082	-0.38(-0.66%)
Feb 17, 2012	57.55	57.56	57.25	57.32	1,483,083	+0.10(+0.18%)
Feb 16, 2012	56.14	57.30	56.12	57.22	1,976,947	+1.11(+1.98%)
Feb 15, 2012	56.97	56.97	55.94	56.11	2,210,556	-0.51(-0.90%)
Feb 14, 2012	56.67	56.76	56.19	56.62	1,594,938	-0.28(-0.50%)
Feb 13, 2012	56.84	57.02	56.48	56.90	2,631,742	+0.65(+1.16%)
Feb 10, 2012	56.48	56.59	56.15	56.25	1,310,516	-0.79(-1.39%)
Feb 09, 2012	57.51	57.55	56.74	57.04	1,582,607	-0.30(-0.52%)
Feb 08, 2012	57.34	57.78	56.84	57.34	2,863,655	+0.16(+0.27%)
Feb 07, 2012	57.17	57.52	56.92	57.18	1,689,464	-0.09(-0.16%)
Feb 06, 2012	57.19	57.47	57.09	57.28	1,926,893	-0.24(-0.41%)
Feb 03, 2012	57.26	57.72	57.03	57.51	1,978,953	+1.19(+2.12%)
Feb 02, 2012	56.20	56.54	55.95	56.32	4,093,658	+0.29(+0.53%)
Feb 01, 2012	55.41	56.12	55.20	56.02	1,912,601	+1.09(+1.99%)
Jan 31, 2012	55.21	55.40	54.59	54.93	1,777,601	-0.01(-0.01%)
Jan 30, 2012	54.81	55.16	54.54	54.94	1,828,025	-0.36(-0.65%)
Jan 27, 2012	54.81	55.35	54.71	55.30	1,988,786	+0.27(+0.48%)
Jan 26, 2012	55.48	55.52	54.74	55.03	2,056,953	-0.09(-0.17%)
Jan 25, 2012	54.73	55.29	54.42	55.13	1,908,949	+0.41(+0.75%)
Jan 24, 2012	54.08	54.81	53.82	54.72	1,858,332	+0.30(+0.55%)
Jan 23, 2012	54.36	54.87	54.03	54.42	2,252,346	-0.04(-0.07%)
Jan 20, 2012	54.18	54.63	54.08	54.46	1,626,079	+0.23(+0.42%)
Jan 19, 2012	54.27	54.37	53.91	54.23	1,924,701	+0.18(+0.33%)
Jan 18, 2012	53.04	54.07	52.97	54.05	1,360,184	+0.98(+1.85%)
Jan 17, 2012	53.64	53.78	52.97	53.07	1,680,974	-0.13(-0.25%)
Jan 13, 2012	53.11	53.28	52.70	53.21	1,580,392	-0.34(-0.63%)
Jan 12, 2012	53.46	53.60	52.92	53.54	1,476,039	+0.19(+0.35%)
Jan 11, 2012	52.99	53.43	52.85	53.36	1,246,601	+0.20(+0.38%)
Jan 10, 2012	53.07	53.28	52.94	53.15	2,475,689	+0.74(+1.42%)
Jan 09, 2012	52.49	52.56	51.97	52.41	2,167,590	+0.09(+0.18%)
Jan 06, 2012	52.45	52.65	51.86	52.31	7,082,518	-0.12(-0.22%)
Jan 05, 2012	51.78	52.63	51.28	52.43	1,945,892	+0.23(+0.44%)
Jan 04, 2012	52.20	52.35	51.81	52.20	3,443,405	+0.73(+1.42%)
Dec 30, 2011	51.69	52.03	51.47	51.47	1,813,222	-0.36(-0.70%)
Dec 29, 2011	51.53	51.96	51.42	51.83	1,624,729	+0.35(+0.67%)
Dec 28, 2011	52.22	52.22	51.15	51.49	3,726,018	-0.71(-1.37%)
Dec 27, 2011	51.86	52.44	51.73	52.20	1,150,964	+0.16(+0.32%)
Dec 23, 2011	52.15	52.19	51.79	52.04	1,102,568	+0.53(+1.03%)
Dec 21, 2011	50.93	51.68	50.60	51.51	1,601,161	+0.40(+0.78%)
Dec 20, 2011	50.22	51.17	50.13	51.11	1,825,611	+1.96(+3.98%)
Dec 19, 2011	50.50	50.75	49.06	49.15	1,820,602	-0.94(-1.88%)
Dec 16, 2011	50.06	50.81	49.75	50.10	2,284,427	+0.42(+0.85%)
Dec 15, 2011	49.85	49.95	49.25	49.67	2,272,390	+0.53(+1.08%)
Dec 14, 2011	49.17	49.55	48.87	49.14	2,281,608	-0.44(-0.88%)
Dec 13, 2011	50.97	51.18	49.30	49.58	3,104,945	-0.93(-1.84%)
Dec 12, 2011	50.44	50.62	49.88	50.51	1,405,249	-0.67(-1.31%)
Dec 09, 2011	49.89	51.47	49.71	51.18	2,067,614	+1.45(+2.91%)
Dec 08, 2011	50.92	50.98	49.63	49.73	2,255,339	-1.70(-3.30%)
Dec 07, 2011	50.98	51.66	50.29	51.43	2,140,714	+0.02(+0.05%)
Dec 06, 2011	51.33	51.69	50.91	51.40	2,284,895	+0.13(+0.26%)
Dec 05, 2011	51.40	51.73	50.88	51.27	2,089,354	+0.80(+1.59%)
Dec 02, 2011	50.94	51.28	50.45	50.47	2,439,718	+0.17(+0.34%)
Dec 01, 2011	50.58	50.93	50.21	50.30	3,064,747	-0.46(-0.91%)
Nov 30, 2011	49.81	50.76	49.46	50.76	3,842,799	+2.94(+6.14%)
Nov 29, 2011	47.97	48.20	47.50	47.82	1,455,304	-0.11(-0.23%)
Nov 28, 2011	47.61	48.04	47.38	47.93	1,652,559	+1.96(+4.25%)
Nov 25, 2011	46.25	46.99	45.97	45.97	1,583,566	-0.68(-1.45%)
Nov 23, 2011	47.52	47.61	46.46	46.65	3,772,858	-1.34(-2.79%)
Nov 22, 2011	48.43	48.71	47.82	47.99	3,413,273	-0.54(-1.11%)
Nov 21, 2011	48.81	49.00	48.14	48.53	1,724,420	-1.16(-2.34%)
Nov 18, 2011	49.67	49.94	49.26	49.69	1,789,001	+0.17(+0.35%)
Nov 17, 2011	49.93	50.47	49.24	49.52	1,357,884	-0.62(-1.23%)
Nov 16, 2011	50.23	51.26	50.05	50.13	1,620,033	-0.69(-1.35%)
Nov 15, 2011	49.91	51.12	49.63	50.82	1,043,806	+0.59(+1.18%)
Nov 14, 2011	50.84	50.99	49.88	50.23	930,894	-0.83(-1.62%)
Nov 11, 2011	50.38	51.21	50.35	51.05	1,367,070	+1.22(+2.45%)
Nov 10, 2011	50.10	50.27	49.30	49.83	1,737,949	+0.46(+0.93%)
Nov 09, 2011	50.34	50.75	49.29	49.37	4,521,388	-2.49(-4.79%)
Nov 08, 2011	51.62	51.93	50.44	51.86	1,739,562	+0.76(+1.49%)
Nov 07, 2011	51.06	51.28	50.00	51.09	1,410,863	+0.01(+0.02%)
Nov 04, 2011	50.87	51.22	50.44	51.08	733,057	-0.39(-0.76%)
Nov 03, 2011	50.87	51.58	49.63	51.47	1,448,297	+1.19(+2.37%)
Nov 02, 2011	49.75	50.37	49.34	50.28	1,824,663	+1.27(+2.59%)
Nov 01, 2011	49.03	50.17	48.69	49.01	3,315,901	-1.85(-3.63%)
Oct 31, 2011	51.51	51.86	50.82	50.86	1,927,175	-1.42(-2.71%)
Oct 28, 2011	52.46	52.85	52.06	52.28	1,862,310	-0.35(-0.67%)
Oct 27, 2011	51.89	52.95	51.26	52.63	2,019,956	+2.69(+5.38%)
Oct 26, 2011	50.03	50.27	48.72	49.94	1,288,604	+0.75(+1.52%)
Oct 25, 2011	50.25	50.25	49.03	49.19	1,254,281	-1.39(-2.75%)
Oct 24, 2011	49.32	50.67	49.23	50.58	1,368,146	+1.43(+2.91%)
Oct 21, 2011	48.76	49.16	48.34	49.15	980,148	+1.09(+2.27%)
Oct 20, 2011	48.13	48.13	46.78	48.06	1,227,934	+0.14(+0.29%)
Oct 19, 2011	48.64	49.00	47.66	47.92	1,864,633	-0.79(-1.62%)
Oct 18, 2011	47.44	49.06	46.73	48.71	1,399,557	+1.46(+3.08%)
Oct 17, 2011	48.32	48.40	47.03	47.25	1,309,050	-1.54(-3.16%)
Oct 14, 2011	48.44	48.91	47.92	48.79	1,106,232	+0.90(+1.87%)
Oct 13, 2011	47.77	48.16	47.11	47.90	1,352,508	-0.19(-0.41%)
Oct 12, 2011	47.76	48.55	47.56	48.09	1,153,531	+0.76(+1.60%)
Oct 11, 2011	46.52	47.52	46.42	47.34	1,691,127	+0.38(+0.81%)
Oct 10, 2011	45.90	47.01	45.81	46.96	1,011,703	+1.96(+4.36%)
Oct 07, 2011	46.39	46.56	44.87	44.99	2,650,879	-1.32(-2.84%)
Oct 06, 2011	45.91	46.41	45.69	46.31	1,457,161	+0.97(+2.15%)
Oct 05, 2011	44.87	45.58	44.27	45.33	6,852,952	+0.42(+0.94%)
Oct 04, 2011	41.69	44.95	41.60	44.91	5,054,621	+2.73(+6.46%)
Oct 03, 2011	44.44	44.95	42.12	42.19	3,511,371	-2.24(-5.05%)
Sep 30, 2011	45.08	45.69	44.43	44.43	2,458,693	-1.41(-3.08%)
Sep 29, 2011	45.82	46.02	44.56	45.84	1,880,413	+1.06(+2.37%)
Sep 28, 2011	46.49	46.66	44.68	44.78	1,737,189	-1.70(-3.65%)
Sep 27, 2011	46.44	47.55	46.10	46.48	1,995,487	+0.86(+1.90%)
Sep 26, 2011	45.12	45.65	44.28	45.62	1,487,240	+0.94(+2.11%)
Sep 23, 2011	44.16	45.05	44.00	44.67	4,136,975	+0.44(+1.00%)
Sep 22, 2011	43.72	45.04	43.50	44.23	2,715,149	-1.13(-2.49%)
Sep 21, 2011	47.06	47.42	45.32	45.36	1,155,564	-1.87(-3.96%)
Sep 20, 2011	48.06	48.54	47.18	47.23	1,054,175	-0.68(-1.42%)
Sep 19, 2011	48.02	48.37	47.48	47.91	1,201,686	-0.96(-1.97%)
Sep 16, 2011	48.96	49.23	48.49	48.87	1,743,269	+0.09(+0.19%)
Sep 15, 2011	48.63	48.80	47.89	48.78	1,343,052	+0.63(+1.30%)
Sep 14, 2011	47.74	48.74	46.84	48.15	1,631,447	+0.77(+1.62%)
Sep 13, 2011	46.95	47.49	46.54	47.39	1,349,254	+0.74(+1.58%)
Sep 12, 2011	45.53	46.67	45.42	46.65	4,113,379	+0.40(+0.87%)
Sep 09, 2011	47.08	47.28	45.77	46.25	1,690,857	-1.33(-2.79%)
Sep 08, 2011	48.14	48.72	47.35	47.57	3,304,969	-0.91(-1.87%)
Sep 07, 2011	47.41	48.55	47.21	48.48	926,450	+1.84(+3.94%)
Sep 06, 2011	45.37	46.70	45.18	46.64	2,373,351	-0.19(-0.40%)
Sep 02, 2011	47.54	47.92	46.67	46.83	1,543,405	-1.82(-3.74%)
Sep 01, 2011	49.90	50.44	48.41	48.65	3,134,379	-1.19(-2.38%)
Aug 31, 2011	50.20	50.58	49.40	49.84	2,066,670	-0.01(-0.02%)
Aug 30, 2011	49.42	50.23	48.85	49.84	1,282,115	+0.09(+0.17%)
Aug 29, 2011	48.08	49.80	47.98	49.76	969,617	+2.27(+4.78%)
Aug 26, 2011	46.40	47.64	45.57	47.49	1,559,288	+0.91(+1.96%)
Aug 25, 2011	48.29	48.51	46.36	46.57	2,359,669	-1.15(-2.40%)
Aug 24, 2011	46.97	48.00	46.63	47.72	1,904,305	+0.74(+1.58%)
Aug 23, 2011	45.29	47.01	44.88	46.98	1,552,117	+1.89(+4.20%)
Aug 22, 2011	46.40	46.40	44.72	45.08	2,033,860	-0.05(-0.10%)
Aug 19, 2011	45.08	46.60	45.00	45.13	2,183,527	-0.87(-1.89%)
Aug 18, 2011	46.81	47.05	45.62	46.00	2,705,291	-2.52(-5.19%)
Aug 17, 2011	48.73	49.13	48.08	48.52	1,851,483	+0.16(+0.32%)
Aug 16, 2011	48.42	49.02	47.90	48.36	4,227,175	-0.79(-1.61%)
Aug 15, 2011	48.36	49.22	48.22	49.15	2,695,088	+1.44(+3.02%)
Aug 12, 2011	48.18	48.54	47.22	47.71	3,165,554	+0.06(+0.13%)
Aug 11, 2011	45.71	48.39	45.50	47.65	4,053,844	+2.13(+4.68%)
Aug 10, 2011	46.70	47.46	45.37	45.52	6,066,680	-2.59(-5.38%)
Aug 09, 2011	49.29	48.17	44.08	48.11	5,374,613	+3.03(+6.72%)
Aug 08, 2011	47.73	49.07	45.08	45.08	8,769,072	-4.33(-8.76%)
Aug 05, 2011	50.78	51.05	48.39	49.40	9,690,797	-0.82(-1.64%)
Aug 04, 2011	52.48	52.53	50.22	50.22	7,111,240	-2.95(-5.54%)
Aug 03, 2011	52.84	53.26	51.67	53.17	4,208,238	+0.19(+0.37%)
Aug 02, 2011	54.21	54.75	52.81	52.97	3,614,806	-1.58(-2.90%)
Aug 01, 2011	55.41	55.59	54.06	54.56	3,373,202	-0.27(-0.49%)
Jul 29, 2011	54.14	55.12	53.90	54.83	3,004,790	-0.04(-0.07%)
Jul 28, 2011	54.91	55.57	54.80	54.87	2,845,780	-0.12(-0.23%)
Jul 27, 2011	56.12	56.14	54.88	54.99	4,119,393	-1.48(-2.62%)
Jul 26, 2011	56.72	56.84	56.29	56.47	1,931,827	-0.33(-0.57%)
Jul 25, 2011	56.66	57.22	56.60	56.80	1,850,842	-0.62(-1.08%)
Jul 22, 2011	57.51	57.55	57.39	57.42	1,986,680	-0.16(-0.28%)
Jul 21, 2011	57.00	57.66	56.94	57.58	2,301,934	+0.78(+1.36%)
Jul 20, 2011	56.86	56.91	56.53	56.80	1,467,588	+0.02(+0.04%)
Jul 19, 2011	56.06	56.85	56.05	56.78	1,711,226	+1.03(+1.85%)
Jul 18, 2011	56.37	56.50	55.41	55.75	2,129,961	-0.88(-1.55%)
Jul 15, 2011	56.57	56.75	56.25	56.63	1,816,440	+0.29(+0.52%)
Jul 14, 2011	57.37	57.53	56.22	56.33	2,300,116	-0.89(-1.56%)
Jul 13, 2011	57.09	57.79	56.98	57.22	2,065,535	+0.41(+0.72%)
Jul 12, 2011	56.73	57.40	56.71	56.81	3,104,670	-0.18(-0.31%)
Jul 11, 2011	57.47	57.68	56.86	56.99	2,675,061	-1.16(-1.99%)
Jul 08, 2011	57.83	58.17	57.66	58.15	1,253,589	-0.36(-0.62%)
Jul 07, 2011	58.11	58.71	57.97	58.51	2,325,066	+0.88(+1.52%)
Jul 06, 2011	57.30	57.71	57.17	57.63	2,285,708	+0.21(+0.36%)
Jul 05, 2011	57.60	57.60	57.11	57.42	3,913,557	-0.02(-0.04%)
Jul 01, 2011	56.55	57.56	56.48	57.45	2,144,370	+0.83(+1.46%)
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%)