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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	38.70	39.05	38.64	38.98	1,249,083	+0.62(+1.60%)
Dec 31, 2009	38.72	38.37	38.37	38.37	390,047	-0.33(-0.84%)
Dec 30, 2009	38.55	38.71	38.55	38.69	343,803	+0.00(+0.00%)
Dec 29, 2009	38.83	38.85	38.68	38.69	1,714,975	-0.05(-0.13%)
Dec 28, 2009	38.91	38.91	38.60	38.74	722,865	+0.00(+0.00%)
Dec 24, 2009	38.66	38.76	38.64	38.74	176,219	-0.05(-0.13%)
Dec 23, 2009	38.95	38.95	38.70	38.79	657,317	-0.01(-0.04%)
Dec 22, 2009	38.82	38.95	38.77	38.81	393,095	+0.03(+0.07%)
Dec 21, 2009	38.53	38.89	38.52	38.78	455,871	+0.38(+1.00%)
Dec 18, 2009	38.38	38.40	38.04	38.40	525,520	+0.21(+0.55%)
Dec 17, 2009	38.37	38.44	38.17	38.19	497,266	-0.47(-1.22%)
Dec 16, 2009	38.79	38.85	38.58	38.66	366,341	+0.06(+0.15%)
Dec 15, 2009	38.74	38.79	38.48	38.60	730,423	-0.27(-0.69%)
Dec 14, 2009	38.81	38.88	38.76	38.87	574,815	+0.33(+0.85%)
Dec 11, 2009	38.40	38.59	38.31	38.54	412,636	+0.28(+0.74%)
Dec 10, 2009	38.40	38.48	38.18	38.26	572,118	+0.14(+0.36%)
Dec 09, 2009	38.02	38.17	37.83	38.12	384,869	+0.12(+0.32%)
Dec 08, 2009	38.11	38.20	37.90	38.00	603,475	-0.41(-1.06%)
Dec 07, 2009	38.40	38.68	38.32	38.40	699,032	-0.03(-0.08%)
Dec 04, 2009	38.67	38.86	38.11	38.43	702,926	+0.41(+1.07%)
Dec 03, 2009	38.54	38.84	38.03	38.03	790,139	-0.45(-1.17%)
Dec 02, 2009	38.40	38.66	38.29	38.47	613,343	+0.07(+0.19%)
Dec 01, 2009	38.27	38.50	38.19	38.40	1,132,223	+0.45(+1.18%)
Nov 30, 2009	37.70	38.01	37.60	37.95	486,464	+0.21(+0.56%)
Nov 27, 2009	37.23	38.05	37.22	37.74	327,500	-0.64(-1.68%)
Nov 25, 2009	38.31	38.43	38.21	38.39	329,028	+0.12(+0.32%)
Nov 24, 2009	38.31	38.34	37.99	38.27	1,080,054	-0.01(-0.02%)
Nov 23, 2009	38.31	38.51	38.16	38.27	788,861	+0.46(+1.21%)
Nov 20, 2009	37.64	37.87	37.63	37.82	333,892	-0.06(-0.15%)
Nov 19, 2009	38.19	38.19	37.66	37.87	504,915	-0.51(-1.32%)
Nov 18, 2009	38.33	38.42	38.11	38.38	343,010	+0.07(+0.19%)
Nov 17, 2009	38.14	38.34	38.04	38.31	434,314	+0.02(+0.06%)
Nov 16, 2009	38.01	38.50	38.01	38.29	570,803	+0.54(+1.42%)
Nov 13, 2009	37.66	37.91	37.49	37.75	520,939	+0.14(+0.39%)
Nov 12, 2009	37.99	38.14	37.51	37.61	754,436	-0.39(-1.03%)
Nov 11, 2009	38.10	38.27	37.82	38.00	522,613	+0.22(+0.57%)
Nov 10, 2009	37.69	37.89	37.57	37.78	555,252	+0.00(+0.00%)
Nov 09, 2009	37.09	37.78	37.09	37.78	427,537	+0.96(+2.61%)
Nov 06, 2009	36.46	36.88	36.41	36.82	592,994	+0.12(+0.32%)
Nov 05, 2009	36.32	36.72	36.24	36.70	704,444	+0.69(+1.93%)
Nov 04, 2009	36.38	36.62	35.96	36.01	1,036,152	-0.07(-0.18%)
Nov 03, 2009	35.66	36.09	35.63	36.07	2,102,326	+0.14(+0.40%)
Nov 02, 2009	35.92	36.33	35.41	35.93	1,649,945	+0.22(+0.63%)
Oct 30, 2009	36.69	36.75	35.59	35.70	1,134,558	-1.11(-3.01%)
Oct 29, 2009	36.21	36.88	36.18	36.81	721,780	+0.85(+2.35%)
Oct 28, 2009	36.55	36.65	35.93	35.96	870,836	-0.67(-1.84%)
Oct 27, 2009	36.88	37.00	36.58	36.64	790,168	-0.20(-0.53%)
Oct 26, 2009	37.43	37.75	36.74	36.83	904,839	-0.61(-1.62%)
Oct 23, 2009	37.52	37.58	37.26	37.44	763,356	-0.54(-1.41%)
Oct 22, 2009	37.54	38.08	37.30	37.98	732,733	+0.48(+1.27%)
Oct 21, 2009	37.95	38.34	37.48	37.50	945,710	-0.52(-1.37%)
Oct 20, 2009	37.92	38.06	37.90	38.02	751,507	-0.23(-0.61%)
Oct 19, 2009	38.08	38.40	37.92	38.25	477,270	+0.27(+0.71%)
Oct 16, 2009	37.99	38.11	37.77	37.98	695,085	-0.37(-0.96%)
Oct 15, 2009	38.11	38.40	38.10	38.35	553,457	+0.00(+0.00%)
Oct 14, 2009	38.11	38.37	37.94	38.35	708,928	+0.74(+1.96%)
Oct 13, 2009	37.58	37.66	37.35	37.61	511,074	-0.13(-0.34%)
Oct 12, 2009	37.74	37.80	37.58	37.74	438,091	+0.20(+0.52%)
Oct 09, 2009	37.33	37.55	37.25	37.55	452,278	+0.21(+0.56%)
Oct 08, 2009	37.40	37.54	37.22	37.34	545,993	+0.25(+0.66%)
Oct 07, 2009	36.98	37.14	36.82	37.09	759,927	+0.11(+0.29%)
Oct 06, 2009	36.86	37.27	36.73	36.98	477,578	+0.46(+1.25%)
Oct 05, 2009	36.06	36.61	35.93	36.53	674,353	+0.69(+1.94%)
Oct 02, 2009	35.64	36.05	35.60	35.83	1,273,668	-0.20(-0.56%)
Oct 01, 2009	36.98	36.98	36.03	36.04	1,211,565	-1.01(-2.73%)
Sep 30, 2009	37.41	37.41	36.75	37.05	646,971	-0.22(-0.58%)
Sep 29, 2009	37.43	37.61	37.18	37.27	680,099	+0.02(+0.06%)
Sep 28, 2009	36.76	37.35	36.70	37.24	1,131,875	+0.64(+1.74%)
Sep 25, 2009	36.75	36.85	36.46	36.61	709,351	-0.22(-0.59%)
Sep 24, 2009	37.43	37.49	36.66	36.82	773,110	-0.45(-1.20%)
Sep 23, 2009	37.78	38.00	37.26	37.27	852,399	-0.58(-1.53%)
Sep 22, 2009	37.85	37.96	37.67	37.85	632,763	+0.31(+0.83%)
Sep 21, 2009	37.45	37.66	37.29	37.54	827,422	-0.14(-0.36%)
Sep 18, 2009	37.85	37.85	37.56	37.68	814,372	-0.01(-0.02%)
Sep 17, 2009	37.81	38.11	37.43	37.69	1,290,012	+0.39(+1.04%)
Sep 16, 2009	37.32	37.79	37.15	37.30	1,352,923	+0.15(+0.41%)
Sep 15, 2009	37.09	37.32	36.78	37.14	2,147,909	+0.12(+0.33%)
Sep 14, 2009	36.34	37.05	36.34	37.02	1,109,132	+0.36(+0.99%)
Sep 11, 2009	36.78	36.90	36.54	36.66	864,512	-0.10(-0.28%)
Sep 10, 2009	36.41	36.77	36.13	36.76	817,684	+0.34(+0.93%)
Sep 09, 2009	36.06	36.51	36.02	36.42	741,766	+0.34(+0.94%)
Sep 08, 2009	36.20	36.20	35.87	36.08	816,819	+0.29(+0.81%)
Sep 04, 2009	35.44	35.82	35.31	35.79	791,849	+0.47(+1.33%)
Sep 03, 2009	35.23	35.38	34.93	35.32	734,001	+0.35(+0.99%)
Sep 02, 2009	34.97	35.19	34.89	34.97	1,084,586	-0.18(-0.51%)
Sep 01, 2009	36.01	36.38	35.07	35.15	1,952,832	-1.01(-2.80%)
Aug 31, 2009	36.06	36.17	35.89	36.17	1,171,155	-0.29(-0.79%)
Aug 28, 2009	36.72	36.75	36.18	36.46	597,174	-0.01(-0.04%)
Aug 27, 2009	36.29	36.59	35.94	36.47	1,035,472	+0.14(+0.40%)
Aug 26, 2009	36.29	36.53	36.08	36.33	853,967	+0.01(+0.02%)
Aug 25, 2009	36.36	36.69	36.29	36.32	1,251,327	+0.14(+0.40%)
Aug 24, 2009	36.48	36.66	36.06	36.17	989,895	-0.10(-0.27%)
Aug 21, 2009	35.86	36.35	35.80	36.27	797,683	+0.74(+2.09%)
Aug 20, 2009	35.21	35.59	35.10	35.53	711,063	+0.40(+1.13%)
Aug 19, 2009	34.54	35.23	34.54	35.13	822,977	+0.25(+0.71%)
Aug 18, 2009	34.68	34.99	34.57	34.89	3,330,209	+0.37(+1.09%)
Aug 17, 2009	34.70	34.78	34.47	34.51	926,600	-0.94(-2.65%)
Aug 14, 2009	35.73	35.73	35.04	35.45	813,801	-0.26(-0.73%)
Aug 13, 2009	35.58	35.72	35.20	35.71	1,123,657	+0.33(+0.94%)
Aug 12, 2009	34.89	35.63	34.89	35.38	839,733	+0.41(+1.16%)
Aug 11, 2009	35.41	35.42	34.89	34.97	748,600	-0.62(-1.73%)
Aug 10, 2009	35.49	35.68	35.31	35.59	904,318	-0.10(-0.28%)
Aug 07, 2009	35.49	36.01	35.29	35.69	1,496,656	+0.64(+1.84%)
Aug 06, 2009	35.45	35.48	34.86	35.04	871,427	-0.12(-0.35%)
Aug 05, 2009	35.15	35.32	34.74	35.17	1,569,544	+0.12(+0.33%)
Aug 04, 2009	34.76	35.13	34.62	35.05	1,063,685	+0.17(+0.50%)
Aug 03, 2009	34.65	34.91	34.46	34.88	811,993	+0.62(+1.80%)
Jul 31, 2009	34.20	34.48	34.08	34.26	639,957	+0.07(+0.21%)
Jul 30, 2009	34.17	34.55	34.10	34.19	910,443	+0.54(+1.59%)
Jul 29, 2009	33.63	33.82	33.46	33.65	726,924	-0.13(-0.39%)
Jul 28, 2009	33.60	33.91	33.48	33.78	1,063,443	-0.09(-0.28%)
Jul 27, 2009	33.65	33.88	33.51	33.88	824,275	+0.21(+0.62%)
Jul 24, 2009	33.41	33.69	33.18	33.67	684,313	+0.20(+0.61%)
Jul 23, 2009	32.79	33.66	32.74	33.47	831,115	+0.75(+2.30%)
Jul 22, 2009	32.42	32.92	32.40	32.71	799,086	+0.07(+0.20%)
Jul 21, 2009	32.87	32.89	32.32	32.65	893,556	+0.07(+0.20%)
Jul 20, 2009	32.48	32.65	32.26	32.58	1,334,097	+0.34(+1.06%)
Jul 17, 2009	32.33	32.33	32.07	32.24	1,404,339	-0.12(-0.36%)
Jul 16, 2009	32.01	32.48	31.90	32.36	759,427	+0.23(+0.72%)
Jul 15, 2009	31.60	32.23	31.55	32.13	897,658	+0.92(+2.95%)
Jul 14, 2009	31.14	31.22	30.89	31.21	858,945	+0.19(+0.61%)
Jul 13, 2009	30.41	31.03	30.31	31.02	627,417	+0.92(+3.05%)
Jul 10, 2009	30.08	30.31	29.93	30.10	691,532	-0.16(-0.53%)
Jul 09, 2009	30.40	30.49	30.12	30.26	695,070	+0.07(+0.24%)
Jul 08, 2009	30.54	30.56	29.79	30.19	1,497,235	-0.14(-0.48%)
Jul 07, 2009	30.82	30.89	30.31	30.33	760,835	-0.56(-1.80%)
Jul 06, 2009	30.51	30.91	30.47	30.89	1,012,349	+0.02(+0.07%)
Jul 02, 2009	31.32	31.34	30.81	30.87	802,854	-0.90(-2.85%)