US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.52	46.83	46.15	46.51	17,176,520	-0.20(-0.43%)
Jun 27, 2013	46.21	46.79	46.10	46.71	19,845,664	+0.82(+1.78%)
Jun 26, 2013	45.69	46.04	45.57	45.89	24,137,494	+0.68(+1.50%)
Jun 25, 2013	44.86	45.45	44.50	45.21	26,010,718	+0.82(+1.84%)
Jun 24, 2013	44.04	45.38	43.49	44.40	43,447,160	-0.28(-0.64%)
Jun 21, 2013	44.54	45.15	43.91	44.68	34,757,056	+0.52(+1.18%)
Jun 20, 2013	45.42	45.62	43.96	44.16	45,562,912	-1.80(-3.91%)
Jun 19, 2013	47.49	47.63	45.87	45.96	49,700,564	-1.42(-3.00%)
Jun 18, 2013	47.34	47.77	47.07	47.38	20,645,202	+0.08(+0.16%)
Jun 17, 2013	47.46	47.75	46.98	47.30	15,551,353	+0.06(+0.13%)
Jun 14, 2013	47.09	47.84	46.98	47.24	20,172,702	+0.12(+0.25%)
Jun 13, 2013	45.67	47.25	45.63	47.12	30,400,206	+1.39(+3.05%)
Jun 12, 2013	46.75	46.77	45.62	45.73	23,843,488	-0.68(-1.46%)
Jun 11, 2013	46.70	46.93	46.38	46.41	25,614,538	-0.72(-1.53%)
Jun 10, 2013	47.60	47.71	47.01	47.13	25,470,906	-0.42(-0.88%)
Jun 07, 2013	47.70	47.74	46.92	47.54	23,134,790	-0.03(-0.06%)
Jun 06, 2013	46.66	47.61	46.48	47.57	31,214,514	+0.87(+1.87%)
Jun 05, 2013	47.24	47.38	46.62	46.70	27,767,982	-0.51(-1.07%)
Jun 04, 2013	47.77	47.93	47.20	47.20	25,694,734	-0.55(-1.16%)
Jun 03, 2013	47.66	48.09	47.20	47.76	36,367,104	+0.12(+0.25%)
May 31, 2013	48.03	48.58	47.62	47.64	30,036,010	-0.59(-1.22%)
May 30, 2013	48.70	49.04	48.18	48.23	19,865,824	-0.46(-0.95%)
May 29, 2013	49.32	49.35	48.03	48.70	34,168,296	-0.99(-2.00%)
May 28, 2013	50.67	50.78	49.38	49.69	22,227,686	-0.50(-1.00%)
May 24, 2013	50.22	50.26	49.67	50.19	17,018,906	-0.19(-0.39%)
May 23, 2013	50.69	50.69	49.96	50.38	25,782,588	-0.71(-1.40%)
May 22, 2013	52.46	52.86	50.86	51.10	37,836,588	-1.30(-2.48%)
May 21, 2013	52.30	52.50	52.25	52.39	8,101,998	+0.24(+0.47%)
May 20, 2013	52.18	52.26	51.97	52.15	9,458,116	-0.03(-0.05%)
May 17, 2013	51.95	52.18	51.80	52.18	16,404,340	+0.33(+0.63%)
May 16, 2013	51.98	52.14	51.65	51.85	15,980,948	-0.17(-0.32%)
May 15, 2013	51.56	52.03	51.31	52.02	18,655,174	+0.73(+1.42%)
May 13, 2013	51.21	51.35	51.08	51.29	7,412,906	+0.08(+0.15%)
May 10, 2013	51.32	51.32	51.08	51.21	6,931,430	+0.01(+0.03%)
May 09, 2013	51.46	51.50	51.05	51.20	18,081,406	-0.26(-0.51%)
May 08, 2013	51.26	51.54	51.18	51.46	8,002,624	+0.12(+0.24%)
May 07, 2013	51.24	51.36	50.97	51.34	10,563,185	+0.30(+0.58%)
May 06, 2013	50.87	51.09	50.84	51.04	6,544,625	+0.20(+0.40%)
May 03, 2013	51.05	51.03	50.74	50.84	9,810,387	+0.04(+0.08%)
May 02, 2013	50.59	50.98	50.58	50.80	6,843,698	+0.19(+0.38%)
May 01, 2013	50.94	50.98	50.46	50.60	28,454,080	-0.35(-0.68%)
Apr 30, 2013	50.46	50.97	50.33	50.95	11,391,739	+0.49(+0.98%)
Apr 29, 2013	50.24	50.47	50.08	50.46	6,302,948	+0.39(+0.78%)
Apr 26, 2013	50.22	50.30	50.03	50.07	6,050,080	-0.23(-0.46%)
Apr 25, 2013	50.27	50.49	49.93	50.30	12,831,743	-0.06(-0.12%)
Apr 24, 2013	50.34	50.37	50.08	50.36	7,556,564	+0.16(+0.32%)
Apr 23, 2013	50.09	50.28	49.83	50.20	8,731,501	+0.29(+0.58%)
Apr 22, 2013	49.92	50.03	49.58	49.91	7,730,702	+0.07(+0.14%)
Apr 19, 2013	49.55	49.92	49.26	49.84	24,449,326	+0.57(+1.15%)
Apr 18, 2013	49.30	49.37	48.99	49.27	23,873,078	+0.00(+0.00%)
Apr 17, 2013	49.68	49.70	48.95	49.27	12,907,948	-0.60(-1.21%)
Apr 16, 2013	49.38	49.90	49.11	49.88	9,785,515	+0.78(+1.58%)
Apr 15, 2013	50.01	50.11	49.10	49.10	14,748,836	-1.26(-2.49%)
Apr 12, 2013	49.99	50.35	49.92	50.35	9,960,484	+0.29(+0.58%)
Apr 11, 2013	49.87	50.31	49.83	50.06	16,057,366	+0.24(+0.49%)
Apr 10, 2013	49.64	49.90	49.55	49.82	8,053,617	+0.29(+0.59%)
Apr 09, 2013	49.58	49.69	49.25	49.53	9,378,164	+0.02(+0.04%)
Apr 08, 2013	49.20	49.56	48.88	49.51	13,689,367	+0.46(+0.93%)
Apr 05, 2013	48.47	49.05	48.38	49.05	13,292,354	+0.13(+0.27%)
Apr 04, 2013	48.27	48.97	48.19	48.92	21,692,846	+0.71(+1.47%)
Apr 03, 2013	48.63	48.63	48.05	48.21	8,516,117	-0.26(-0.53%)
Apr 02, 2013	48.52	48.63	48.36	48.47	11,078,437	+0.12(+0.26%)
Apr 01, 2013	48.21	48.34	47.97	48.34	15,392,688	+0.15(+0.32%)
Mar 28, 2013	48.04	48.24	47.88	48.19	14,653,861	+0.22(+0.46%)
Mar 27, 2013	47.73	48.00	47.63	47.97	8,287,053	+0.08(+0.16%)
Mar 26, 2013	47.60	47.93	47.60	47.89	12,801,695	+0.35(+0.74%)
Mar 25, 2013	47.81	47.85	47.45	47.54	15,817,062	-0.03(-0.07%)
Mar 22, 2013	47.45	47.63	47.35	47.57	7,527,164	+0.29(+0.61%)
Mar 21, 2013	47.24	47.60	47.24	47.28	6,989,689	-0.16(-0.33%)
Mar 20, 2013	47.44	47.45	47.20	47.44	13,780,098	+0.28(+0.58%)
Mar 19, 2013	47.50	47.55	46.92	47.16	12,085,387	-0.34(-0.71%)
Mar 18, 2013	47.21	47.51	47.21	47.50	25,207,274	-0.13(-0.27%)
Mar 15, 2013	47.55	47.65	47.36	47.63	10,302,225	+0.02(+0.04%)
Mar 14, 2013	47.42	47.67	47.36	47.61	15,093,535	+0.25(+0.54%)
Mar 13, 2013	47.33	47.45	47.15	47.36	9,000,271	+0.01(+0.03%)
Mar 12, 2013	47.51	47.51	47.23	47.34	9,084,022	-0.17(-0.36%)
Mar 11, 2013	47.43	47.51	47.20	47.51	17,271,330	+0.19(+0.39%)
Mar 08, 2013	47.50	47.54	47.07	47.33	10,082,900	+0.03(+0.06%)
Mar 07, 2013	47.55	47.61	47.24	47.30	10,112,478	-0.17(-0.36%)
Mar 06, 2013	47.75	47.83	47.33	47.47	16,899,876	-0.18(-0.38%)
Mar 05, 2013	47.54	47.74	47.29	47.65	8,981,849	+0.36(+0.77%)
Mar 04, 2013	46.85	47.39	46.85	47.29	13,944,139	+0.35(+0.75%)
Mar 01, 2013	46.66	46.99	46.48	46.94	16,476,558	+0.09(+0.19%)
Feb 28, 2013	46.79	47.07	46.74	46.85	11,513,081	+0.01(+0.01%)
Feb 27, 2013	46.48	47.05	46.39	46.84	11,160,328	+0.36(+0.77%)
Feb 26, 2013	46.30	46.54	46.08	46.48	10,817,111	+0.41(+0.88%)
Feb 25, 2013	46.98	47.08	46.07	46.08	13,384,493	-0.79(-1.69%)
Feb 22, 2013	46.65	46.87	46.62	46.87	9,641,400	+0.40(+0.86%)
Feb 21, 2013	46.74	46.82	46.35	46.47	19,085,136	-0.36(-0.78%)
Feb 20, 2013	47.21	47.37	46.83	46.83	14,502,342	-0.40(-0.84%)
Feb 19, 2013	47.06	47.24	46.95	47.23	17,720,890	+0.32(+0.69%)
Feb 15, 2013	46.90	46.94	46.73	46.91	9,378,502	+0.05(+0.12%)
Feb 14, 2013	47.03	47.03	46.81	46.85	5,962,181	-0.19(-0.39%)
Feb 13, 2013	47.14	47.21	46.91	47.04	6,424,604	-0.02(-0.04%)
Feb 12, 2013	46.85	47.06	46.74	47.06	10,496,062	+0.28(+0.59%)
Feb 11, 2013	46.67	46.80	46.67	46.79	8,865,546	+0.05(+0.10%)
Feb 08, 2013	46.37	46.75	46.37	46.74	11,835,511	+0.46(+1.00%)
Feb 07, 2013	46.63	46.65	46.18	46.28	12,197,189	-0.22(-0.47%)
Feb 06, 2013	46.30	46.56	46.21	46.50	6,528,089	+0.02(+0.04%)
Feb 04, 2013	46.41	46.62	46.30	46.48	20,626,344	-0.10(-0.21%)
Feb 01, 2013	46.51	46.66	46.35	46.57	16,475,385	+0.31(+0.67%)
Jan 31, 2013	46.52	46.53	46.19	46.26	11,908,241	-0.27(-0.58%)
Jan 30, 2013	46.85	46.98	46.46	46.53	11,220,553	-0.43(-0.92%)
Jan 29, 2013	46.81	46.98	46.81	46.96	6,867,831	+0.09(+0.19%)
Jan 28, 2013	46.97	46.97	46.68	46.88	11,584,728	+0.05(+0.10%)
Jan 25, 2013	46.81	46.86	46.60	46.83	9,147,648	+0.19(+0.41%)
Jan 24, 2013	46.63	46.79	46.50	46.63	8,749,140	+0.05(+0.12%)
Jan 23, 2013	46.57	46.67	46.43	46.58	5,868,928	+0.01(+0.01%)
Jan 22, 2013	46.36	46.57	46.32	46.57	10,188,340	+0.23(+0.50%)
Jan 18, 2013	46.33	46.37	46.03	46.34	25,096,850	+0.28(+0.60%)
Jan 17, 2013	46.12	46.20	45.62	46.06	8,219,000	+0.10(+0.22%)
Jan 16, 2013	45.92	45.97	45.80	45.96	7,526,274	-0.05(-0.10%)
Jan 15, 2013	45.73	46.06	45.64	46.01	9,864,121	+0.21(+0.47%)
Jan 14, 2013	45.80	45.86	45.66	45.80	7,881,595	+0.07(+0.15%)
Jan 11, 2013	45.73	45.85	45.57	45.73	5,655,060	-0.01(-0.01%)
Jan 10, 2013	45.87	45.87	45.58	45.73	8,917,383	+0.11(+0.24%)
Jan 09, 2013	45.55	45.69	45.48	45.62	8,088,029	+0.17(+0.38%)
Jan 08, 2013	45.46	45.58	45.32	45.45	7,908,081	-0.09(-0.20%)
Jan 07, 2013	45.42	45.55	45.31	45.54	8,918,655	+0.07(+0.15%)
Jan 04, 2013	45.31	45.49	45.14	45.47	20,536,438	+0.28(+0.61%)
Jan 03, 2013	45.18	45.38	45.09	45.20	20,194,488	+0.00(+0.00%)
Jan 02, 2013	45.17	45.23	44.90	45.20	17,701,168	+0.72(+1.62%)
Dec 31, 2012	44.05	44.51	43.93	44.47	10,785,158	+0.41(+0.92%)
Dec 28, 2012	44.21	44.46	44.03	44.07	5,754,166	-0.27(-0.60%)
Dec 27, 2012	44.32	44.51	43.88	44.34	11,713,185	+0.06(+0.12%)
Dec 26, 2012	44.55	44.55	44.17	44.28	8,581,509	-0.22(-0.49%)
Dec 24, 2012	44.41	44.61	44.23	44.50	9,662,831	+0.06(+0.14%)
Dec 21, 2012	44.10	44.56	44.10	44.44	15,469,534	-0.14(-0.31%)
Dec 20, 2012	44.12	44.59	44.03	44.58	16,140,724	+0.50(+1.14%)
Dec 19, 2012	44.30	44.36	44.03	44.08	11,828,649	-0.06(-0.14%)
Dec 18, 2012	43.72	44.32	43.68	44.14	38,335,604	+0.45(+1.03%)
Dec 17, 2012	43.61	43.71	43.42	43.69	18,598,100	+0.27(+0.63%)
Dec 14, 2012	43.47	43.47	43.30	43.42	10,429,271	-0.05(-0.13%)
Dec 13, 2012	43.79	43.79	43.31	43.47	14,104,014	-0.29(-0.67%)
Dec 12, 2012	43.91	43.99	43.57	43.76	9,448,609	-0.03(-0.06%)
Dec 11, 2012	43.91	43.99	43.74	43.79	8,925,207	+0.05(+0.12%)
Dec 10, 2012	43.78	43.94	43.66	43.74	12,834,237	+0.00(+0.00%)
Dec 07, 2012	43.63	43.74	43.55	43.74	19,242,626	+0.18(+0.41%)
Dec 06, 2012	43.27	43.57	43.14	43.56	11,787,666	+0.38(+0.88%)
Dec 05, 2012	43.42	43.46	42.96	43.18	15,835,067	-0.12(-0.27%)
Dec 04, 2012	43.31	43.58	43.21	43.30	18,643,950	+0.07(+0.16%)
Nov 30, 2012	43.04	43.34	43.04	43.23	15,620,437	+0.17(+0.40%)
Nov 29, 2012	43.03	43.09	42.71	43.06	23,360,844	+0.28(+0.65%)
Nov 28, 2012	42.73	42.86	42.39	42.78	18,091,740	-0.07(-0.17%)
Nov 27, 2012	42.76	43.20	42.49	42.85	32,810,354	-0.23(-0.54%)
Nov 26, 2012	42.88	43.32	42.75	43.08	24,994,814	+0.06(+0.14%)
Nov 23, 2012	42.84	43.04	42.70	43.02	4,782,506	+0.35(+0.81%)
Nov 21, 2012	42.65	42.84	42.44	42.68	8,691,658	-0.03(-0.06%)
Nov 20, 2012	42.50	42.70	42.24	42.70	18,767,248	+0.26(+0.62%)
Nov 19, 2012	42.47	42.64	42.25	42.44	17,792,090	+0.39(+0.94%)
Nov 16, 2012	41.67	42.09	41.47	42.05	20,323,078	+0.48(+1.14%)
Nov 15, 2012	41.71	42.00	41.33	41.57	22,205,854	-0.18(-0.44%)
Nov 14, 2012	42.72	42.72	41.60	41.75	23,237,228	-0.83(-1.95%)
Nov 13, 2012	42.49	42.83	42.44	42.58	10,234,624	-0.14(-0.32%)
Nov 12, 2012	42.90	42.93	42.60	42.72	8,024,538	-0.07(-0.16%)
Nov 09, 2012	42.74	43.11	42.59	42.79	14,649,185	-0.14(-0.33%)
Nov 08, 2012	43.35	43.39	42.89	42.93	13,950,462	-0.44(-1.02%)
Nov 07, 2012	43.28	43.57	43.12	43.37	15,685,782	-0.22(-0.50%)
Nov 06, 2012	43.62	43.66	43.32	43.59	7,989,036	+0.10(+0.22%)
Nov 05, 2012	43.80	43.83	43.22	43.49	15,032,770	-0.33(-0.74%)
Nov 02, 2012	43.77	44.10	43.76	43.82	13,080,507	+0.29(+0.67%)
Nov 01, 2012	43.49	43.73	43.31	43.53	19,043,728	+0.05(+0.11%)
Oct 31, 2012	43.17	43.50	43.02	43.48	13,479,196	+0.48(+1.12%)
Oct 26, 2012	43.23	43.00	43.00	43.00	13,449,538	-0.25(-0.58%)
Oct 25, 2012	43.61	43.78	42.85	43.25	10,968,723	-0.19(-0.44%)
Oct 24, 2012	43.51	43.66	43.27	43.44	6,753,240	+0.03(+0.06%)
Oct 23, 2012	43.85	43.60	43.10	43.41	10,282,697	-0.60(-1.36%)
Oct 19, 2012	44.44	44.54	43.97	44.01	13,081,412	-0.41(-0.93%)
Oct 18, 2012	43.95	44.44	43.93	44.42	11,995,270	+0.41(+0.94%)
Oct 17, 2012	43.79	44.06	43.66	44.01	13,549,133	+0.07(+0.15%)
Oct 16, 2012	43.87	44.01	43.83	43.94	10,116,097	+0.20(+0.47%)
Oct 15, 2012	43.45	43.75	43.13	43.74	8,828,925	+0.29(+0.67%)
Oct 12, 2012	43.61	43.82	43.38	43.44	8,824,972	-0.19(-0.44%)
Oct 11, 2012	43.74	43.88	43.59	43.63	11,969,816	+0.01(+0.02%)
Oct 10, 2012	43.55	43.74	43.44	43.63	10,343,052	+0.05(+0.12%)
Oct 09, 2012	43.79	43.97	43.53	43.57	10,096,633	-0.19(-0.43%)
Oct 08, 2012	43.72	43.80	43.61	43.76	7,254,591	-0.18(-0.42%)
Oct 05, 2012	43.94	44.12	43.75	43.95	11,334,166	+0.19(+0.43%)
Oct 04, 2012	44.05	44.16	43.66	43.76	13,081,422	-0.16(-0.37%)
Oct 03, 2012	43.79	44.22	43.73	43.92	12,791,498	+0.13(+0.29%)
Oct 02, 2012	43.51	43.79	43.44	43.79	13,261,920	+0.37(+0.84%)
Oct 01, 2012	43.82	43.89	43.07	43.42	13,770,344	-0.31(-0.71%)
Sep 28, 2012	43.67	43.91	43.47	43.74	14,441,270	-0.10(-0.23%)
Sep 27, 2012	43.71	44.04	43.63	43.84	9,774,127	+0.24(+0.55%)
Sep 26, 2012	43.57	43.85	43.51	43.60	15,071,758	-0.04(-0.10%)
Sep 25, 2012	44.40	44.42	43.62	43.64	12,686,955	-0.65(-1.47%)
Sep 24, 2012	44.12	44.51	44.11	44.29	15,767,727	-0.05(-0.11%)
Sep 21, 2012	44.49	44.50	44.31	44.34	16,535,586	-0.01(-0.02%)
Sep 20, 2012	44.88	44.66	44.18	44.35	21,573,250	-0.53(-1.17%)
Sep 19, 2012	45.10	45.17	44.86	44.88	10,043,959	-0.21(-0.46%)
Sep 18, 2012	45.36	45.40	44.96	45.09	12,993,302	-0.39(-0.86%)
Sep 17, 2012	45.69	45.85	45.42	45.48	6,145,715	-0.22(-0.47%)
Sep 14, 2012	45.52	46.00	45.52	45.69	12,790,911	+0.24(+0.52%)
Sep 13, 2012	44.95	45.52	44.84	45.46	14,035,377	+0.55(+1.22%)
Sep 12, 2012	44.82	44.91	44.64	44.91	9,856,761	+0.17(+0.38%)
Sep 11, 2012	44.56	44.76	44.48	44.74	8,829,837	+0.18(+0.39%)
Sep 10, 2012	44.82	44.82	44.49	44.57	8,787,123	-0.29(-0.65%)
Sep 07, 2012	44.83	44.94	44.70	44.86	8,619,795	+0.08(+0.18%)
Sep 06, 2012	44.64	44.78	44.57	44.78	9,622,190	+0.35(+0.79%)
Sep 05, 2012	44.47	44.51	44.19	44.43	10,891,468	-0.03(-0.06%)
Sep 04, 2012	44.15	44.49	43.86	44.45	15,326,392	+0.22(+0.50%)
Aug 31, 2012	44.20	44.24	43.81	44.23	6,652,961	+0.18(+0.40%)
Aug 30, 2012	43.93	44.08	43.85	44.06	6,569,717	-0.05(-0.11%)
Aug 29, 2012	44.14	44.20	43.98	44.10	4,936,176	+0.19(+0.43%)
Aug 27, 2012	43.93	44.02	43.72	43.91	4,292,336	+0.09(+0.22%)
Aug 24, 2012	43.57	43.91	43.49	43.82	6,144,729	+0.17(+0.39%)
Aug 23, 2012	43.74	43.83	43.53	43.65	6,710,702	-0.11(-0.26%)
Aug 22, 2012	43.73	43.81	43.35	43.77	7,327,117	-0.04(-0.09%)
Aug 21, 2012	43.89	44.00	43.73	43.81	5,448,892	+0.00(+0.00%)
Aug 20, 2012	43.87	43.93	43.53	43.81	7,951,199	-0.03(-0.08%)
Aug 17, 2012	43.86	43.93	43.72	43.84	10,154,594	-0.02(-0.05%)
Aug 16, 2012	43.59	43.87	43.39	43.86	10,884,328	+0.32(+0.73%)
Aug 15, 2012	43.41	43.68	43.37	43.54	4,423,564	+0.12(+0.28%)
Aug 14, 2012	43.60	43.63	43.35	43.42	5,392,176	-0.02(-0.05%)
Aug 13, 2012	43.44	43.54	43.25	43.44	5,166,692	-0.01(-0.03%)
Aug 10, 2012	43.36	43.48	43.27	43.46	4,146,441	+0.09(+0.22%)
Aug 09, 2012	43.45	43.64	43.31	43.36	7,307,345	-0.13(-0.29%)
Aug 08, 2012	43.58	43.65	43.33	43.49	8,335,721	-0.26(-0.60%)
Aug 07, 2012	44.31	44.31	43.69	43.75	8,837,400	-0.46(-1.04%)
Aug 06, 2012	44.45	44.57	44.19	44.21	5,993,480	-0.13(-0.29%)
Aug 03, 2012	44.39	44.54	44.26	44.34	7,575,316	+0.32(+0.73%)
Aug 02, 2012	43.77	44.02	43.61	44.02	8,874,237	+0.05(+0.11%)
Aug 01, 2012	44.29	44.55	43.95	43.97	7,769,477	-0.13(-0.29%)
Jul 31, 2012	44.17	44.24	43.95	44.10	9,151,260	-0.05(-0.11%)
Jul 30, 2012	44.01	44.32	43.96	44.14	6,806,843	+0.12(+0.28%)
Jul 27, 2012	43.67	44.31	43.67	44.02	7,909,306	+0.49(+1.13%)
Jul 26, 2012	43.61	43.89	43.32	43.53	7,957,923	+0.35(+0.81%)
Jul 25, 2012	43.36	43.43	42.95	43.18	5,201,688	-0.01(-0.02%)
Jul 24, 2012	43.42	43.50	42.92	43.19	10,285,814	-0.18(-0.40%)
Jul 23, 2012	43.13	43.46	43.03	43.36	8,136,341	-0.26(-0.60%)
Jul 20, 2012	43.52	43.73	43.40	43.62	9,145,691	-0.15(-0.34%)
Jul 19, 2012	44.26	44.26	43.48	43.77	11,208,847	-0.37(-0.84%)
Jul 18, 2012	44.34	44.41	43.98	44.14	9,744,059	-0.34(-0.77%)
Jul 17, 2012	44.23	44.62	43.93	44.49	11,134,320	+0.37(+0.84%)
Jul 16, 2012	43.88	44.19	43.87	44.12	8,459,836	+0.17(+0.38%)
Jul 13, 2012	43.53	44.02	43.50	43.95	7,468,075	+0.47(+1.08%)
Jul 12, 2012	42.99	43.66	42.91	43.48	16,729,457	+0.19(+0.44%)
Jul 11, 2012	43.22	43.40	42.98	43.29	13,075,325	+0.07(+0.16%)
Jul 10, 2012	43.87	43.93	43.00	43.22	15,583,019	-0.52(-1.19%)
Jul 09, 2012	43.69	43.77	43.47	43.74	8,013,351	+0.09(+0.20%)
Jul 06, 2012	43.28	43.73	43.17	43.65	5,833,498	+0.06(+0.14%)
Jul 05, 2012	43.75	43.87	43.47	43.59	6,997,002	-0.20(-0.46%)
Jul 03, 2012	43.70	43.93	43.53	43.79	6,898,763	+0.24(+0.56%)