Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	55.42	55.70	55.00	55.11	2,730,859	-0.25(-0.46%)
May 23, 2011	55.18	55.66	55.17	55.36	5,915,302	-0.83(-1.48%)
May 20, 2011	56.45	56.58	55.92	56.19	1,714,928	-0.44(-0.78%)
May 19, 2011	56.90	56.95	56.21	56.63	1,649,941	+0.11(+0.19%)
May 18, 2011	55.85	56.53	55.75	56.53	2,741,182	+0.73(+1.30%)
May 17, 2011	55.50	55.98	55.47	55.80	3,709,229	-0.18(-0.31%)
May 16, 2011	56.18	56.86	55.92	55.98	1,912,706	-0.64(-1.13%)
May 13, 2011	57.47	57.65	56.44	56.62	2,232,021	-0.80(-1.40%)
May 12, 2011	56.63	57.57	56.42	57.42	2,723,975	+0.40(+0.70%)
May 11, 2011	57.91	57.91	56.78	57.02	3,330,077	-0.99(-1.70%)
May 10, 2011	57.32	58.04	57.32	58.01	5,259,310	+0.92(+1.61%)
May 09, 2011	56.57	57.18	56.43	57.09	2,727,792	+0.53(+0.93%)
May 06, 2011	57.03	57.31	56.34	56.57	2,514,478	+0.09(+0.16%)
May 05, 2011	56.33	57.21	56.17	56.47	5,881,344	-0.28(-0.50%)
May 04, 2011	57.46	57.60	56.47	56.76	3,520,370	-0.70(-1.21%)
May 03, 2011	57.84	58.10	57.02	57.45	3,207,947	-0.50(-0.86%)
May 02, 2011	58.02	58.04	57.88	57.95	3,680,160	-0.58(-0.99%)
Apr 29, 2011	58.42	58.72	58.22	58.53	1,315,480	+0.17(+0.29%)
Apr 28, 2011	58.02	58.41	57.96	58.36	2,939,819	+0.27(+0.46%)
Apr 27, 2011	57.76	58.19	57.69	58.09	1,480,963	+0.29(+0.50%)
Apr 26, 2011	57.22	58.10	57.21	57.80	2,893,403	+0.64(+1.12%)
Apr 25, 2011	57.15	57.23	56.82	57.16	900,090	-0.01(-0.01%)
Apr 21, 2011	57.10	57.21	56.73	57.17	1,045,272	+0.34(+0.59%)
Apr 20, 2011	56.79	56.90	56.53	56.83	1,683,904	+0.94(+1.68%)
Apr 19, 2011	56.16	56.31	55.63	55.89	2,187,557	-0.08(-0.14%)
Apr 18, 2011	56.04	56.04	55.52	55.97	1,780,850	-0.83(-1.45%)
Apr 15, 2011	56.25	56.80	56.08	56.79	1,185,337	+0.56(+0.99%)
Apr 14, 2011	55.57	56.28	55.47	56.24	1,712,615	+0.30(+0.53%)
Apr 13, 2011	56.45	56.52	55.64	55.94	2,285,491	-0.20(-0.35%)
Apr 12, 2011	56.51	56.79	56.10	56.14	2,341,289	-0.69(-1.21%)
Apr 11, 2011	57.38	57.57	56.65	56.83	2,277,190	-0.59(-1.03%)
Apr 08, 2011	58.22	58.35	57.18	57.41	1,590,712	-0.66(-1.13%)
Apr 07, 2011	58.44	58.65	57.92	58.07	1,906,960	-0.39(-0.67%)
Apr 06, 2011	58.51	58.63	58.18	58.46	2,302,870	+0.29(+0.50%)
Apr 05, 2011	57.93	58.60	57.83	58.17	1,400,050	+0.13(+0.22%)
Apr 04, 2011	57.98	58.15	57.90	58.04	1,112,189	+0.17(+0.29%)
Apr 01, 2011	58.07	58.20	57.70	57.87	1,761,582	+0.27(+0.46%)
Mar 31, 2011	57.33	57.70	57.31	57.60	1,471,847	+0.21(+0.36%)
Mar 30, 2011	57.40	57.40	57.40	57.40	1,507,137	+0.70(+1.23%)
Mar 29, 2011	56.27	56.78	56.00	56.70	1,977,825	+0.41(+0.73%)
Mar 28, 2011	56.58	56.79	56.24	56.29	1,038,169	-0.20(-0.35%)
Mar 25, 2011	56.34	57.08	56.07	56.49	1,712,959	+0.44(+0.79%)
Mar 24, 2011	56.14	56.21	55.59	56.05	1,070,284	+0.26(+0.46%)
Mar 23, 2011	55.73	55.96	55.06	55.79	1,487,480	-0.04(-0.07%)
Mar 22, 2011	56.02	56.22	55.67	55.83	1,292,296	-0.23(-0.41%)
Mar 21, 2011	55.88	56.06	55.70	56.06	2,250,417	+1.25(+2.28%)
Mar 18, 2011	54.75	54.90	54.51	54.81	2,102,891	+0.78(+1.44%)
Mar 17, 2011	54.59	54.64	54.03	54.03	3,694,105	+0.27(+0.50%)
Mar 16, 2011	54.23	54.64	53.46	53.76	5,554,736	-0.65(-1.19%)
Mar 15, 2011	54.18	54.78	54.09	54.41	3,602,418	-0.46(-0.85%)
Mar 14, 2011	54.81	55.21	54.35	54.87	2,641,918	-0.38(-0.69%)
Mar 11, 2011	54.67	55.58	54.65	55.26	2,364,652	+0.11(+0.19%)
Mar 10, 2011	55.96	55.96	55.03	55.15	2,408,756	-1.45(-2.57%)
Mar 09, 2011	56.71	56.95	56.41	56.60	2,705,830	-0.11(-0.20%)
Mar 08, 2011	55.82	56.95	55.49	56.72	1,775,257	+0.91(+1.62%)
Mar 07, 2011	56.79	56.90	55.37	55.81	2,370,915	-0.84(-1.48%)
Mar 04, 2011	57.08	57.08	56.09	56.65	3,318,109	-0.02(-0.04%)
Mar 03, 2011	56.41	57.18	56.39	56.67	1,763,556	+0.76(+1.36%)
Mar 02, 2011	55.74	56.16	55.46	55.91	2,158,330	+0.16(+0.29%)
Mar 01, 2011	57.11	57.11	55.62	55.75	2,302,058	-1.08(-1.90%)
Feb 28, 2011	56.99	57.18	56.47	56.83	1,751,309	+0.17(+0.30%)
Feb 25, 2011	55.69	56.68	55.62	56.66	2,088,888	+1.27(+2.30%)
Feb 24, 2011	55.20	55.68	54.80	55.39	2,957,653	+0.21(+0.39%)
Feb 23, 2011	56.06	56.18	54.87	55.18	3,591,851	-0.80(-1.43%)
Feb 22, 2011	56.88	57.20	55.93	55.98	2,536,677	-1.39(-2.43%)
Feb 18, 2011	57.37	57.57	57.15	57.37	1,768,629	+0.12(+0.21%)
Feb 17, 2011	56.69	57.38	56.69	57.25	1,161,771	+0.42(+0.74%)
Feb 16, 2011	56.52	56.90	56.50	56.83	4,048,927	+0.43(+0.76%)
Feb 15, 2011	56.44	56.69	56.28	56.41	3,037,837	-0.24(-0.42%)
Feb 14, 2011	56.43	56.71	56.37	56.64	1,454,417	+0.23(+0.41%)
Feb 11, 2011	55.57	56.43	55.57	56.41	1,529,306	+0.58(+1.04%)
Feb 10, 2011	55.26	55.89	55.26	55.83	2,000,840	+0.12(+0.22%)
Feb 09, 2011	55.75	55.99	55.42	55.71	1,998,098	-0.21(-0.37%)
Feb 08, 2011	55.49	55.94	55.41	55.92	4,338,335	+0.31(+0.56%)
Feb 07, 2011	55.15	55.92	55.03	55.61	3,544,297	+0.55(+1.00%)
Feb 04, 2011	55.13	55.16	54.71	55.06	2,319,547	-0.12(-0.22%)
Feb 03, 2011	55.01	55.25	54.38	55.18	1,860,639	+0.12(+0.22%)
Feb 02, 2011	55.13	55.56	55.05	55.06	1,046,225	-0.23(-0.41%)
Feb 01, 2011	54.60	55.47	54.39	55.29	4,800,443	+1.21(+2.24%)
Jan 31, 2011	54.01	54.51	53.73	54.08	2,106,841	+0.23(+0.42%)
Jan 28, 2011	55.19	55.19	53.81	53.85	2,544,890	-1.36(-2.47%)
Jan 27, 2011	55.07	55.42	54.82	55.21	3,277,626	+0.17(+0.30%)
Jan 26, 2011	54.43	55.21	54.14	55.04	3,362,703	+0.75(+1.39%)
Jan 25, 2011	53.79	54.29	53.59	54.29	4,355,665	+0.30(+0.56%)
Jan 24, 2011	53.55	54.18	53.53	53.99	2,357,907	+0.41(+0.76%)
Jan 21, 2011	54.24	54.24	53.50	53.58	1,663,511	-0.30(-0.55%)
Jan 20, 2011	53.99	54.43	53.66	53.88	1,961,767	-0.37(-0.67%)
Jan 19, 2011	55.51	55.67	54.11	54.24	2,499,057	-1.39(-2.51%)
Jan 18, 2011	55.40	55.67	55.15	55.64	1,375,943	+0.08(+0.15%)
Jan 14, 2011	54.95	55.70	54.94	55.55	1,321,717	+0.53(+0.97%)
Jan 13, 2011	55.10	55.38	54.83	55.02	1,630,784	-0.15(-0.28%)
Jan 12, 2011	55.07	55.24	54.86	55.17	1,633,527	+0.48(+0.88%)
Jan 11, 2011	54.61	54.91	54.36	54.69	2,080,978	+0.30(+0.55%)
Jan 10, 2011	53.98	54.68	53.62	54.40	3,721,392	+0.15(+0.28%)
Jan 07, 2011	54.81	54.90	53.56	54.24	2,331,941	-0.31(-0.57%)
Jan 06, 2011	54.90	54.91	54.33	54.55	5,490,245	-0.24(-0.44%)
Jan 05, 2011	54.20	54.84	54.10	54.80	1,834,972	+0.53(+0.97%)
Jan 04, 2011	55.20	55.38	53.76	54.27	3,735,233	-0.86(-1.56%)
Jan 03, 2011	54.70	55.39	54.56	55.13	2,735,355	+0.99(+1.83%)
Dec 31, 2010	54.38	54.60	54.08	54.14	1,718,666	-0.37(-0.68%)
Dec 30, 2010	54.54	54.77	54.49	54.52	1,592,942	-0.05(-0.10%)
Dec 29, 2010	54.60	54.64	54.49	54.57	1,125,264	+0.09(+0.17%)
Dec 28, 2010	54.64	54.71	54.24	54.48	2,444,382	-0.02(-0.04%)
Dec 27, 2010	54.14	54.61	54.01	54.50	1,620,710	+0.18(+0.32%)
Dec 23, 2010	54.51	54.59	54.22	54.33	812,645	-0.06(-0.11%)
Dec 22, 2010	54.38	54.65	54.29	54.39	867,043	+0.17(+0.32%)
Dec 21, 2010	53.81	54.28	53.72	54.21	1,748,703	+0.65(+1.21%)
Dec 20, 2010	53.41	53.85	53.31	53.56	2,546,804	+0.33(+0.61%)
Dec 17, 2010	53.33	53.39	52.93	53.24	2,618,078	-0.02(-0.03%)
Dec 16, 2010	52.95	53.47	52.73	53.25	2,454,195	+0.42(+0.80%)
Dec 15, 2010	53.06	53.56	52.75	52.83	3,595,432	-0.30(-0.57%)
Dec 14, 2010	53.37	53.47	53.04	53.13	1,443,329	-0.02(-0.04%)
Dec 13, 2010	53.61	53.67	53.13	53.16	1,855,118	-0.20(-0.37%)
Dec 10, 2010	52.86	53.47	52.67	53.35	1,183,348	+0.67(+1.28%)
Dec 09, 2010	52.88	52.88	52.47	52.68	2,144,502	+0.17(+0.32%)
Dec 08, 2010	52.59	52.77	52.39	52.51	2,049,515	+0.05(+0.10%)
Dec 07, 2010	52.81	52.94	52.40	52.46	4,126,124	+0.22(+0.42%)
Dec 06, 2010	51.90	52.35	51.76	52.24	3,109,440	+0.34(+0.66%)
Dec 03, 2010	51.40	52.07	51.29	51.90	1,054,663	+0.31(+0.60%)
Dec 02, 2010	51.01	51.63	50.98	51.59	1,822,740	+0.55(+1.08%)
Dec 01, 2010	50.80	51.13	50.80	51.04	2,978,258	+1.06(+2.12%)
Nov 30, 2010	49.79	50.26	49.64	49.98	1,892,393	-0.45(-0.89%)
Nov 29, 2010	50.08	50.55	49.58	50.42	2,459,609	+0.05(+0.09%)
Nov 26, 2010	50.36	50.65	50.30	50.38	388,712	-0.30(-0.60%)
Nov 24, 2010	49.99	50.68	50.68	50.68	1,049,196	+1.08(+2.18%)
Nov 23, 2010	49.49	49.74	49.27	49.60	1,895,968	-0.50(-1.00%)
Nov 22, 2010	49.86	50.25	49.43	50.10	1,188,539	+0.03(+0.06%)
Nov 19, 2010	49.84	50.14	49.44	50.07	716,717	+0.14(+0.29%)
Nov 18, 2010	49.60	50.17	49.09	49.92	2,292,146	+0.83(+1.70%)
Nov 17, 2010	49.01	49.20	48.79	49.09	1,295,039	+0.16(+0.32%)
Nov 16, 2010	49.61	49.72	48.59	48.93	2,798,047	-1.03(-2.06%)
Nov 15, 2010	50.27	50.57	49.96	49.96	1,555,949	+0.01(+0.02%)
Nov 12, 2010	50.34	50.68	49.94	49.96	1,646,719	-0.90(-1.77%)
Nov 11, 2010	50.51	51.01	50.37	50.86	2,724,081	-0.14(-0.28%)
Nov 10, 2010	50.44	51.01	50.08	51.00	1,639,071	+0.59(+1.17%)
Nov 09, 2010	51.26	51.35	50.17	50.41	1,139,624	-0.74(-1.45%)
Nov 08, 2010	51.04	51.26	50.73	51.15	1,608,799	-0.10(-0.19%)
Nov 05, 2010	50.91	51.45	50.91	51.25	4,294,037	+0.33(+0.65%)
Nov 04, 2010	50.31	50.96	50.31	50.92	1,662,235	+1.35(+2.73%)
Nov 03, 2010	49.46	49.63	48.87	49.56	2,435,885	+0.15(+0.31%)
Nov 02, 2010	48.90	49.43	48.72	49.41	1,410,948	+1.02(+2.11%)
Nov 01, 2010	48.98	49.24	48.00	48.39	3,297,448	-0.32(-0.65%)
Oct 29, 2010	48.44	48.94	48.35	48.71	1,641,667	+0.14(+0.28%)
Oct 28, 2010	49.19	49.35	48.40	48.57	1,448,898	+0.01(+0.02%)
Oct 27, 2010	48.79	49.02	48.30	48.56	1,571,489	-0.56(-1.14%)
Oct 25, 2010	49.20	49.69	49.04	49.12	1,529,056	+0.20(+0.42%)
Oct 22, 2010	48.99	49.09	48.67	48.92	1,098,369	+0.10(+0.20%)
Oct 21, 2010	49.40	49.70	48.26	48.82	3,252,834	-0.26(-0.52%)
Oct 20, 2010	48.72	49.37	48.63	49.08	1,543,315	+0.53(+1.09%)
Oct 19, 2010	48.74	49.40	48.20	48.55	2,438,052	-1.01(-2.03%)
Oct 18, 2010	48.93	49.55	48.86	49.55	2,271,973	+0.73(+1.49%)
Oct 15, 2010	49.42	49.55	48.62	48.83	1,459,159	-0.29(-0.59%)
Oct 14, 2010	49.09	49.37	48.62	49.12	1,375,445	-0.01(-0.02%)
Oct 13, 2010	48.65	49.49	48.46	49.12	3,168,502	+0.78(+1.61%)
Oct 12, 2010	48.06	48.50	47.62	48.34	1,615,500	+0.11(+0.24%)
Oct 11, 2010	48.22	48.53	48.07	48.23	2,228,169	+0.02(+0.03%)
Oct 08, 2010	48.22	48.48	47.46	48.22	1,532,370	+0.60(+1.26%)
Oct 07, 2010	48.08	48.17	47.32	47.62	1,646,243	-0.21(-0.44%)
Oct 06, 2010	47.78	48.00	47.56	47.83	2,374,807	+0.07(+0.14%)
Oct 05, 2010	46.99	47.87	46.67	47.76	2,063,121	+1.23(+2.63%)
Oct 04, 2010	47.06	47.28	46.21	46.54	1,943,903	-0.57(-1.20%)
Oct 01, 2010	47.10	47.37	46.72	47.10	3,481,896	+0.26(+0.57%)
Sep 30, 2010	47.21	47.58	46.53	46.84	8,082,462	-0.14(-0.29%)
Sep 29, 2010	46.72	47.11	46.54	46.97	1,821,714	+0.14(+0.29%)
Sep 28, 2010	46.49	46.93	45.68	46.84	2,439,053	+0.45(+0.96%)
Sep 27, 2010	46.61	46.66	46.20	46.39	1,839,784	-0.12(-0.26%)
Sep 24, 2010	45.76	46.60	45.63	46.51	1,262,546	+1.42(+3.15%)
Sep 23, 2010	45.36	46.01	44.95	45.09	1,543,113	-0.64(-1.39%)
Sep 22, 2010	46.15	46.50	45.46	45.73	1,809,238	-0.63(-1.37%)
Sep 21, 2010	46.63	46.94	46.27	46.36	2,442,337	-0.26(-0.57%)
Sep 20, 2010	45.55	46.75	45.17	46.63	1,659,288	+1.26(+2.78%)
Sep 17, 2010	45.37	45.59	44.78	45.37	2,267,885	-0.26(-0.58%)
Sep 15, 2010	45.33	45.80	44.95	45.63	1,297,793	+0.20(+0.43%)
Sep 14, 2010	45.57	45.86	45.32	45.43	2,089,094	-0.25(-0.54%)
Sep 13, 2010	45.16	45.83	45.08	45.68	1,318,370	+1.01(+2.26%)
Sep 10, 2010	44.67	44.96	44.47	44.67	1,473,398	+0.12(+0.27%)
Sep 09, 2010	45.10	45.21	44.20	44.55	1,700,716	+0.12(+0.27%)
Sep 08, 2010	44.27	44.82	44.27	44.43	1,343,827	+0.25(+0.56%)
Sep 07, 2010	45.00	45.00	44.09	44.18	2,056,313	-0.94(-2.09%)
Sep 03, 2010	44.91	45.20	44.62	45.13	2,279,629	+0.81(+1.82%)
Sep 02, 2010	43.91	44.43	43.76	44.32	1,242,319	+0.40(+0.91%)
Sep 01, 2010	43.01	43.96	42.86	43.92	2,500,855	+1.51(+3.55%)
Aug 31, 2010	42.36	42.79	41.92	42.41	6,102	+0.11(+0.25%)
Aug 30, 2010	43.09	43.23	42.29	42.31	1,230,742	-0.93(-2.16%)
Aug 27, 2010	42.08	43.31	41.79	43.24	1,952,587	+1.07(+2.54%)
Aug 26, 2010	42.67	43.00	42.03	42.17	1,805,450	-0.32(-0.76%)
Aug 25, 2010	41.46	42.61	41.39	42.49	2,267,382	+0.58(+1.38%)
Aug 24, 2010	41.56	42.34	41.27	41.91	2,555,563	-0.38(-0.89%)
Aug 23, 2010	43.20	43.43	42.27	42.29	1,644,293	-0.64(-1.49%)
Aug 20, 2010	42.80	42.95	42.23	42.93	1,752,776	-0.04(-0.09%)
Aug 19, 2010	44.01	44.17	42.85	42.97	2,067,001	-1.25(-2.83%)
Aug 18, 2010	44.05	44.58	43.62	44.22	1,602,914	+0.09(+0.21%)
Aug 17, 2010	43.84	44.46	43.59	44.13	1,489,561	+0.78(+1.79%)
Aug 16, 2010	42.68	43.62	42.59	43.35	1,671,006	+0.32(+0.74%)
Aug 13, 2010	43.04	43.48	42.97	43.04	1,918,436	-0.46(-1.06%)
Aug 12, 2010	42.81	43.81	42.81	43.50	2,067,664	-0.29(-0.65%)
Aug 11, 2010	44.68	44.68	43.66	43.78	2,130,648	-1.81(-3.97%)
Aug 10, 2010	45.92	46.13	45.22	45.59	2,605,859	-0.83(-1.79%)
Aug 09, 2010	46.20	46.58	45.92	46.42	985,595	+0.51(+1.10%)
Aug 06, 2010	45.92	46.09	45.01	45.92	1,932,856	-0.26(-0.57%)
Aug 05, 2010	46.36	46.63	46.12	46.18	1,386,231	-0.51(-1.08%)
Aug 04, 2010	46.44	46.81	46.30	46.69	1,799,854	+0.50(+1.08%)
Aug 03, 2010	46.50	46.85	45.84	46.19	1,632,662	-0.38(-0.83%)
Aug 02, 2010	46.57	46.83	46.17	46.57	2,515,809	+0.77(+1.68%)
Jul 30, 2010	45.80	46.28	45.03	45.80	3,131,482	+0.00(+0.00%)
Jul 29, 2010	46.27	46.53	45.08	45.80	3,905,513	-0.05(-0.11%)
Jul 28, 2010	46.42	46.69	45.62	45.86	3,122,240	-0.69(-1.47%)
Jul 27, 2010	46.91	47.23	46.44	46.54	3,707,230	+0.00(+0.00%)
Jul 26, 2010	45.73	46.58	45.52	46.54	3,061,135	+0.93(+2.05%)
Jul 23, 2010	44.37	45.65	44.18	45.61	4,965,881	+1.03(+2.32%)
Jul 22, 2010	43.59	44.72	43.50	44.57	2,087,351	+1.61(+3.74%)
Jul 21, 2010	44.13	44.25	42.86	42.97	1,858,584	-0.86(-1.96%)
Jul 20, 2010	42.50	43.88	42.32	43.83	1,523,356	+0.81(+1.87%)
Jul 19, 2010	43.00	43.15	42.22	43.02	1,802,745	+0.13(+0.30%)
Jul 16, 2010	42.89	44.29	42.77	42.89	3,675,511	-1.60(-3.59%)
Jul 15, 2010	44.96	45.01	43.94	44.49	2,204,102	-0.45(-1.01%)
Jul 14, 2010	45.03	45.22	44.58	44.94	3,408,900	-0.23(-0.50%)
Jul 13, 2010	44.42	45.35	44.21	45.17	4,098,725	+1.41(+3.22%)
Jul 12, 2010	44.04	44.36	43.34	43.76	1,312,058	-0.45(-1.02%)
Jul 09, 2010	44.21	44.21	43.36	44.21	1,595,974	+0.69(+1.59%)
Jul 08, 2010	43.32	43.57	42.88	43.52	3,066,724	+0.71(+1.66%)
Jul 07, 2010	41.49	42.87	41.45	42.81	6,723,506	+1.41(+3.40%)
Jul 06, 2010	42.72	43.08	41.16	41.40	4,146,875	-0.57(-1.36%)
Jul 02, 2010	41.97	42.77	41.71	41.97	3,515,232	-0.49(-1.16%)
Jul 01, 2010	42.77	43.05	41.46	42.47	4,798,077	-0.31(-0.72%)
Jun 30, 2010	43.20	43.89	42.68	42.77	3,116,250	-0.42(-0.97%)
Jun 29, 2010	44.21	44.34	43.02	43.19	3,834,651	-2.29(-5.04%)
Jun 25, 2010	45.49	45.61	44.38	45.49	2,031,921	+0.88(+1.98%)
Jun 24, 2010	44.99	45.38	44.53	44.60	2,463,532	-0.76(-1.69%)
Jun 23, 2010	45.39	45.90	44.87	45.37	2,742,069	-0.19(-0.41%)
Jun 22, 2010	46.70	47.23	45.49	45.56	2,549,167	-1.00(-2.16%)
Jun 21, 2010	47.68	47.87	46.28	46.56	4,061,433	-0.47(-0.99%)
Jun 18, 2010	47.03	47.36	46.73	47.03	1,728,128	+0.05(+0.11%)
Jun 17, 2010	47.21	47.25	46.41	46.97	2,364,009	+0.01(+0.02%)
Jun 16, 2010	46.82	47.43	46.67	46.97	2,111,777	-0.20(-0.41%)
Jun 15, 2010	46.37	47.32	46.15	47.16	3,957,615	+1.21(+2.64%)
Jun 14, 2010	46.37	46.81	45.83	45.95	2,198,272	+0.28(+0.61%)
Jun 11, 2010	44.45	45.71	44.31	45.67	1,762,123	+0.59(+1.31%)
Jun 10, 2010	44.24	45.08	44.13	45.08	1,785,679	+1.60(+3.67%)
Jun 09, 2010	43.95	44.59	43.25	43.48	3,613,292	-0.09(-0.21%)
Jun 08, 2010	43.58	44.00	42.65	43.57	5,601,831	+0.07(+0.17%)
Jun 07, 2010	44.71	45.02	43.46	43.49	4,925,287	-1.05(-2.36%)
Jun 04, 2010	44.54	46.16	44.40	44.54	7,653,748	-2.50(-5.32%)
Jun 03, 2010	46.76	47.21	46.37	47.05	2,187,816	+0.44(+0.95%)
Jun 02, 2010	45.51	46.61	45.17	46.61	5,887,624	+1.34(+2.97%)