US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2010	32.26	32.94	32.22	32.86	28,448,204	+1.01(+3.16%)
Aug 31, 2010	31.78	31.94	31.35	31.85	124,966	+0.26(+0.83%)
Aug 30, 2010	31.76	32.06	31.56	31.59	17,396,058	-0.26(-0.82%)
Aug 27, 2010	31.25	31.90	30.90	31.85	27,272,594	+0.01(+0.02%)
Aug 26, 2010	31.65	31.93	31.30	31.85	2,831	+0.32(+1.01%)
Aug 25, 2010	30.91	31.68	30.81	31.53	315	+0.41(+1.30%)
Aug 24, 2010	30.84	31.32	30.58	31.12	285,426	-0.14(-0.44%)
Aug 23, 2010	31.53	31.65	31.24	31.26	17,669,000	-0.15(-0.48%)
Aug 20, 2010	31.36	31.45	31.09	31.41	25,466,390	-0.09(-0.30%)
Aug 19, 2010	32.13	32.16	31.34	31.50	160	-0.73(-2.27%)
Aug 18, 2010	32.26	32.46	32.00	32.23	320	+0.01(+0.02%)
Aug 17, 2010	31.82	32.43	31.65	32.23	49,457	+0.69(+2.18%)
Aug 16, 2010	31.45	31.81	31.25	31.54	18,470,604	+0.03(+0.10%)
Aug 13, 2010	31.52	31.81	31.46	31.51	15,730,042	-0.07(-0.22%)
Aug 12, 2010	31.53	31.89	31.43	31.58	17,222,402	-0.39(-1.21%)
Aug 11, 2010	32.16	32.33	31.69	31.96	100,601	-0.73(-2.24%)
Aug 10, 2010	32.70	33.03	32.37	32.69	1,920	-0.29(-0.89%)
Aug 09, 2010	32.85	33.11	32.63	32.99	13,212,312	+0.32(+0.99%)
Aug 06, 2010	32.66	32.75	32.15	32.66	17,726,144	-0.11(-0.32%)
Aug 05, 2010	33.01	33.17	32.68	32.77	960	-0.41(-1.24%)
Aug 04, 2010	33.11	33.22	32.86	33.18	14,944	+0.11(+0.32%)
Aug 03, 2010	33.18	33.23	32.78	33.08	44,233	-0.18(-0.53%)
Aug 02, 2010	32.76	33.39	32.66	33.25	30,159,718	+0.98(+3.04%)
Jul 30, 2010	32.27	32.48	31.74	32.27	18,777,872	+0.11(+0.35%)
Jul 29, 2010	32.69	32.74	31.82	32.16	7,482	-0.29(-0.89%)
Jul 28, 2010	32.35	32.79	32.23	32.44	22,297,648	-0.05(-0.15%)
Jul 27, 2010	32.78	32.88	32.05	32.49	30,572	-0.01(-0.02%)
Jul 26, 2010	31.69	32.58	31.54	32.50	23,424,514	+0.82(+2.58%)
Jul 23, 2010	31.28	31.74	30.81	31.68	21,103,814	+0.37(+1.18%)
Jul 22, 2010	30.58	31.55	30.56	31.31	480	+1.09(+3.60%)
Jul 21, 2010	30.93	31.09	30.08	30.23	29,643,686	-0.59(-1.93%)
Jul 20, 2010	29.83	30.93	29.75	30.82	14,216	+0.52(+1.71%)
Jul 19, 2010	30.01	30.48	29.55	30.30	26,006,340	+0.34(+1.15%)
Jul 16, 2010	29.96	30.75	29.73	29.96	35,229,620	-0.71(-2.30%)
Jul 15, 2010	30.98	31.03	30.31	30.66	26,091,942	-0.31(-1.01%)
Jul 14, 2010	31.01	31.25	30.58	30.98	22,334	-0.18(-0.58%)
Jul 13, 2010	30.93	31.31	30.78	31.16	2,892	+0.97(+3.23%)
Jul 12, 2010	30.31	30.60	30.03	30.18	16,086,629	-0.19(-0.64%)
Jul 09, 2010	30.38	30.45	29.87	30.38	21,744,866	+0.39(+1.31%)
Jul 08, 2010	30.00	30.25	29.47	29.98	28,569	+0.32(+1.07%)
Jul 07, 2010	28.40	29.70	28.35	29.66	36,447,196	+1.35(+4.77%)
Jul 06, 2010	29.36	29.61	28.02	28.32	3,519	-0.56(-1.95%)
Jul 02, 2010	28.88	29.64	28.74	28.88	22,569,644	-0.43(-1.47%)
Jul 01, 2010	29.48	29.68	28.70	29.31	33,500,734	-0.19(-0.64%)
Jun 30, 2010	29.81	30.25	29.41	29.50	5,296	-0.21(-0.69%)
Jun 29, 2010	30.26	30.35	29.56	29.70	3,357,257	-1.43(-4.60%)
Jun 25, 2010	31.13	31.25	30.33	31.13	33,452,102	+0.77(+2.55%)
Jun 24, 2010	30.88	30.96	30.29	30.36	32,056,286	-0.64(-2.06%)
Jun 23, 2010	30.89	31.37	30.48	31.00	28,245,520	+0.02(+0.06%)
Jun 22, 2010	31.93	32.06	30.88	30.98	280,857	-0.90(-2.82%)
Jun 21, 2010	32.55	32.64	31.74	31.88	19,395,232	-0.23(-0.71%)
Jun 18, 2010	32.11	32.33	31.94	32.11	17,679,910	-0.09(-0.29%)
Jun 17, 2010	32.20	32.34	31.83	32.20	25,048,210	+0.05(+0.15%)
Jun 16, 2010	32.14	32.40	31.96	32.15	29,391	-0.24(-0.73%)
Jun 15, 2010	31.86	32.44	31.68	32.38	3,390	+0.69(+2.17%)
Jun 14, 2010	31.74	32.04	31.39	31.70	26,917,070	+0.37(+1.19%)
Jun 11, 2010	30.67	31.42	30.61	31.32	23,179,748	+0.32(+1.04%)
Jun 10, 2010	30.38	31.13	30.13	31.00	33,486	+1.25(+4.18%)
Jun 09, 2010	29.92	30.62	29.62	29.76	36,213,692	+0.29(+0.97%)
Jun 08, 2010	29.19	29.66	28.49	29.47	2,116	+0.37(+1.28%)
Jun 07, 2010	29.34	29.89	29.05	29.10	35,450,112	-0.15(-0.51%)
Jun 04, 2010	29.25	30.58	29.12	29.25	42,071,252	-1.50(-4.88%)
Jun 03, 2010	31.13	31.21	30.66	30.75	17,751,150	-0.26(-0.84%)
Jun 02, 2010	30.60	31.05	30.07	31.01	4,035	+0.67(+2.21%)
Jun 01, 2010	30.54	31.10	30.30	30.34	21,869	-0.60(-1.94%)
May 28, 2010	30.94	31.60	30.84	30.94	24,969,448	-0.47(-1.50%)
May 27, 2010	30.51	31.42	30.20	31.41	32,759,872	+1.62(+5.43%)
May 26, 2010	30.33	30.74	29.58	29.79	45,147	-0.12(-0.39%)
May 25, 2010	28.75	29.92	28.45	29.91	49,963	+0.31(+1.05%)
May 24, 2010	30.30	30.44	29.55	29.60	30,927,238	-0.61(-2.01%)
May 21, 2010	28.80	30.28	28.65	30.21	38,697,032	+0.95(+3.24%)
May 20, 2010	29.43	30.16	29.22	29.26	40,927	-1.49(-4.83%)
May 19, 2010	30.80	31.42	29.98	30.75	38,050,792	-0.26(-0.84%)
May 18, 2010	32.26	32.35	30.88	31.01	66,886	-0.81(-2.55%)
May 17, 2010	31.87	32.41	30.92	31.82	31,914,418	-0.05(-0.16%)
May 14, 2010	31.87	32.58	31.47	31.87	35,219,564	-1.02(-3.09%)
May 13, 2010	33.36	33.42	32.76	32.89	20,674,860	-0.44(-1.32%)
May 12, 2010	33.06	33.45	32.79	33.33	21,876,682	+0.53(+1.62%)
May 11, 2010	33.00	33.16	32.63	32.79	19,855	+0.04(+0.11%)
May 10, 2010	32.24	32.79	32.12	32.76	40,247,488	+2.03(+6.59%)
May 07, 2010	31.34	32.00	30.23	30.73	51,295,392	-0.13(-0.42%)
May 06, 2010	31.29	32.58	26.73	30.86	22,221	-1.38(-4.28%)
May 05, 2010	32.37	33.16	32.12	32.24	35,059,644	-0.79(-2.38%)
May 04, 2010	33.36	33.44	32.69	33.03	42,855	-0.79(-2.34%)
May 03, 2010	33.07	34.01	33.07	33.82	32,817,416	+1.02(+3.10%)
Apr 30, 2010	33.80	34.07	32.74	32.81	32,576,718	-1.05(-3.11%)
Apr 29, 2010	32.95	33.90	32.89	33.86	32,637,080	+1.34(+4.13%)
Apr 28, 2010	32.72	32.78	32.35	32.51	24,518,340	+0.11(+0.34%)
Apr 27, 2010	33.20	33.43	32.35	32.40	38,478	-1.06(-3.17%)
Apr 26, 2010	33.36	33.70	33.21	33.46	19,302,568	+0.21(+0.63%)
Apr 23, 2010	32.92	33.29	32.63	33.25	21,267,452	+0.43(+1.30%)
Apr 22, 2010	32.15	32.95	31.96	32.82	30,169,944	+0.47(+1.46%)
Apr 21, 2010	31.74	32.53	31.70	32.35	24,488	+0.59(+1.87%)
Apr 20, 2010	31.47	31.78	31.14	31.76	7,703	+0.49(+1.56%)
Apr 19, 2010	30.92	31.50	30.82	31.27	33,886,536	+0.12(+0.38%)
Apr 16, 2010	31.76	32.02	31.06	31.15	52,445,488	-0.66(-2.08%)
Apr 15, 2010	32.45	32.57	31.80	31.81	31,031,698	-0.81(-2.49%)
Apr 14, 2010	32.89	32.91	32.44	32.63	27,659,644	+0.03(+0.09%)
Apr 13, 2010	31.85	32.69	31.83	32.59	22,354,300	+0.72(+2.27%)
Apr 12, 2010	32.15	32.18	31.83	31.87	12,645,919	-0.21(-0.65%)
Apr 09, 2010	31.69	32.11	31.56	32.08	18,501,732	+0.50(+1.58%)
Apr 08, 2010	31.42	31.66	31.37	31.58	13,851,137	+0.01(+0.04%)
Apr 07, 2010	32.17	32.25	31.42	31.57	24,659,892	-0.69(-2.15%)
Apr 06, 2010	31.55	32.33	31.42	32.26	27,217,748	+0.64(+2.02%)
Apr 05, 2010	31.18	31.65	31.04	31.62	23,628,662	+0.64(+2.08%)