Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.02	42.14	41.08	41.08	164,912	-0.94(-2.24%)
Apr 29, 2010	41.57	42.02	41.41	42.02	181,199	+0.83(+2.02%)
Apr 28, 2010	41.34	41.47	41.01	41.19	100,721	+0.06(+0.14%)
Apr 27, 2010	42.01	42.24	41.06	41.13	215,230	-1.04(-2.47%)
Apr 26, 2010	42.32	42.51	42.12	42.17	124,252	-0.13(-0.32%)
Apr 23, 2010	41.93	42.30	41.73	42.30	68,630	+0.45(+1.08%)
Apr 22, 2010	41.08	41.88	40.83	41.85	119,200	+0.47(+1.13%)
Apr 21, 2010	41.22	41.42	41.10	41.39	100,818	+0.15(+0.36%)
Apr 20, 2010	40.93	41.24	40.80	41.24	120,180	+0.55(+1.35%)
Apr 19, 2010	40.68	40.87	40.21	40.69	88,885	-0.19(-0.47%)
Apr 16, 2010	41.26	41.42	40.60	40.88	132,922	-0.55(-1.33%)
Apr 15, 2010	41.36	41.55	41.29	41.43	46,873	+0.05(+0.12%)
Apr 14, 2010	40.89	41.38	40.84	41.38	70,314	+0.69(+1.68%)
Apr 13, 2010	40.51	40.70	40.30	40.69	56,785	+0.12(+0.28%)
Apr 12, 2010	40.55	40.65	40.43	40.58	77,406	+0.12(+0.31%)
Apr 09, 2010	40.21	40.46	40.09	40.45	37,357	+0.30(+0.75%)
Apr 08, 2010	40.04	40.24	39.75	40.15	42,003	+0.01(+0.02%)
Apr 07, 2010	40.31	40.36	39.90	40.14	55,281	-0.22(-0.54%)
Apr 06, 2010	39.99	40.43	39.99	40.36	108,843	+0.23(+0.58%)
Apr 05, 2010	39.64	40.14	39.62	40.13	406,289	+0.66(+1.67%)
Apr 01, 2010	39.37	39.47	39.47	39.47	220,503	+0.36(+0.92%)
Mar 31, 2010	39.21	39.51	39.10	39.11	108,673	-0.24(-0.60%)
Mar 30, 2010	39.30	39.49	39.12	39.35	73,104	+0.06(+0.16%)
Mar 29, 2010	39.17	39.30	39.12	39.28	92,033	+0.28(+0.71%)
Mar 26, 2010	39.13	39.31	38.87	39.01	61,678	-0.01(-0.02%)
Mar 25, 2010	39.65	39.75	39.02	39.02	182,576	-0.29(-0.74%)
Mar 24, 2010	39.48	39.57	39.31	39.31	159,675	-0.34(-0.86%)
Mar 23, 2010	39.28	39.66	39.14	39.65	344,857	+0.45(+1.15%)
Mar 22, 2010	38.43	39.27	38.40	39.20	159,773	+0.43(+1.12%)
Mar 19, 2010	39.27	39.29	38.61	38.77	68,460	-0.43(-1.11%)
Mar 18, 2010	39.36	39.40	39.13	39.20	31,388	-0.16(-0.40%)
Mar 17, 2010	39.18	39.54	39.18	39.36	68,895	+0.30(+0.77%)
Mar 16, 2010	38.91	39.09	38.73	39.06	114,733	+0.33(+0.86%)
Mar 15, 2010	38.51	38.77	38.48	38.73	62,002	-0.12(-0.30%)
Mar 12, 2010	38.96	38.97	38.63	38.84	40,404	+0.05(+0.13%)
Mar 11, 2010	38.46	38.80	38.38	38.79	126,041	+0.12(+0.30%)
Mar 10, 2010	38.35	38.78	38.35	38.68	171,199	+0.33(+0.85%)
Mar 09, 2010	38.10	38.58	38.10	38.35	131,614	+0.08(+0.20%)
Mar 08, 2010	38.24	38.31	38.15	38.28	170,841	+0.12(+0.33%)
Mar 05, 2010	37.78	38.18	37.69	38.15	66,884	+0.63(+1.69%)
Mar 04, 2010	37.50	37.58	37.39	37.52	59,546	+0.08(+0.22%)
Mar 03, 2010	37.46	37.72	37.37	37.43	87,458	+0.08(+0.22%)
Mar 02, 2010	37.26	37.49	37.12	37.35	99,289	+0.30(+0.81%)
Mar 01, 2010	36.54	37.06	36.49	37.05	76,215	+0.66(+1.81%)
Feb 26, 2010	36.43	36.43	36.13	36.39	28,999	+0.00(+0.00%)
Feb 25, 2010	35.82	36.40	35.75	36.39	151,948	+0.08(+0.21%)
Feb 24, 2010	36.19	36.45	36.18	36.32	21,541	+0.29(+0.81%)
Feb 23, 2010	36.48	36.50	36.00	36.03	49,180	-0.51(-1.39%)
Feb 22, 2010	36.67	36.69	36.47	36.53	161,178	+0.00(+0.00%)
Feb 19, 2010	36.35	36.63	36.24	36.53	62,443	+0.15(+0.41%)
Feb 18, 2010	36.17	36.38	36.12	36.38	74,438	+0.20(+0.55%)
Feb 17, 2010	36.08	36.21	35.96	36.18	300,978	+0.27(+0.74%)
Feb 16, 2010	35.69	35.93	35.46	35.92	48,842	+0.61(+1.72%)
Feb 12, 2010	34.73	35.31	35.31	35.31	105,957	+0.25(+0.71%)
Feb 11, 2010	34.44	35.07	34.27	35.06	41,189	+0.58(+1.67%)
Feb 10, 2010	34.35	34.72	34.06	34.48	153,212	+0.03(+0.10%)
Feb 09, 2010	34.42	34.65	34.15	34.45	47,539	+0.41(+1.20%)
Feb 08, 2010	34.25	34.49	34.00	34.04	109,747	-0.20(-0.58%)
Feb 05, 2010	34.19	34.28	33.48	34.24	115,841	+0.05(+0.14%)
Feb 04, 2010	35.07	35.18	34.17	34.20	120,782	-1.20(-3.38%)
Feb 03, 2010	35.46	35.65	35.21	35.39	61,225	-0.27(-0.75%)
Feb 02, 2010	35.25	35.69	35.13	35.66	123,777	+0.46(+1.31%)
Feb 01, 2010	34.75	35.22	34.75	35.20	173,054	+0.51(+1.47%)
Jan 29, 2010	35.29	35.63	34.62	34.69	148,086	-0.49(-1.40%)
Jan 28, 2010	35.76	35.76	34.86	35.18	121,679	-0.51(-1.42%)
Jan 27, 2010	35.39	35.71	35.14	35.69	100,411	+0.15(+0.42%)
Jan 26, 2010	35.65	35.92	35.45	35.54	71,232	-0.20(-0.56%)
Jan 25, 2010	35.86	35.95	35.56	35.74	93,323	+0.13(+0.37%)
Jan 22, 2010	36.27	36.38	35.55	35.61	131,388	-0.83(-2.26%)
Jan 21, 2010	36.99	37.12	36.31	36.43	123,322	-0.52(-1.42%)
Jan 20, 2010	36.98	37.03	36.56	36.96	94,069	-0.33(-0.89%)
Jan 19, 2010	36.91	37.31	36.85	37.29	92,144	+0.47(+1.27%)
Jan 15, 2010	37.25	36.83	36.83	36.83	53,398	-0.42(-1.12%)
Jan 14, 2010	37.10	37.31	37.07	37.24	127,496	+0.05(+0.13%)
Jan 13, 2010	36.79	37.23	36.55	37.19	164,182	+0.46(+1.25%)
Jan 12, 2010	36.98	36.98	36.58	36.73	65,701	-0.46(-1.23%)
Jan 11, 2010	37.43	37.45	37.08	37.19	100,581	-0.06(-0.16%)
Jan 08, 2010	37.01	37.25	36.89	37.25	109,264	+0.19(+0.52%)
Jan 07, 2010	36.76	37.07	36.60	37.06	56,440	+0.18(+0.50%)
Jan 06, 2010	36.71	36.96	36.71	36.88	163,172	+0.12(+0.34%)
Jan 05, 2010	36.67	36.79	36.45	36.75	78,838	+0.13(+0.35%)
Jan 04, 2010	36.25	36.68	36.25	36.62	186,206	+0.74(+2.05%)
Dec 31, 2009	36.38	35.88	35.88	35.88	123,837	-0.43(-1.19%)
Dec 30, 2009	36.22	36.41	36.09	36.32	191,416	-0.04(-0.11%)
Dec 29, 2009	36.48	36.48	36.34	36.36	58,057	-0.04(-0.11%)
Dec 28, 2009	36.61	36.64	36.30	36.40	98,844	-0.03(-0.07%)
Dec 24, 2009	36.35	36.45	36.35	36.43	35,576	-0.26(-0.70%)
Dec 23, 2009	36.46	36.70	36.33	36.68	63,777	+0.39(+1.08%)
Dec 22, 2009	36.08	36.33	36.03	36.29	71,829	+0.28(+0.79%)
Dec 21, 2009	35.78	36.03	35.78	36.01	185,975	+0.51(+1.43%)
Dec 18, 2009	35.48	35.53	35.15	35.50	49,893	+0.23(+0.64%)
Dec 17, 2009	35.39	35.50	35.15	35.28	163,255	-0.38(-1.08%)
Dec 16, 2009	35.61	35.79	35.53	35.66	770,325	+0.28(+0.78%)
Dec 15, 2009	35.33	35.60	35.27	35.38	45,825	-0.05(-0.14%)
Dec 14, 2009	35.25	35.45	35.25	35.43	53,479	+0.58(+1.65%)
Dec 11, 2009	34.82	34.93	34.60	34.86	62,188	+0.23(+0.67%)
Dec 10, 2009	34.84	34.91	34.53	34.63	39,414	+0.05(+0.14%)
Dec 09, 2009	34.44	34.65	34.25	34.58	89,752	+0.06(+0.17%)
Dec 08, 2009	34.53	34.79	34.28	34.52	70,197	-0.32(-0.91%)
Dec 07, 2009	34.75	35.02	34.68	34.83	57,349	+0.02(+0.05%)
Dec 04, 2009	34.86	35.08	34.28	34.82	198,881	+0.57(+1.65%)
Dec 03, 2009	34.73	34.89	34.22	34.25	59,327	-0.37(-1.06%)
Dec 02, 2009	34.33	34.84	34.33	34.62	48,122	+0.33(+0.97%)
Dec 01, 2009	34.05	34.45	34.05	34.28	118,196	+0.47(+1.38%)
Nov 30, 2009	33.67	33.82	33.28	33.82	88,973	+0.10(+0.30%)
Nov 27, 2009	33.28	34.06	33.05	33.72	109,021	-0.71(-2.06%)
Nov 25, 2009	34.37	34.50	34.27	34.43	131,493	+0.20(+0.58%)
Nov 24, 2009	34.35	34.35	33.92	34.23	61,432	-0.14(-0.41%)
Nov 23, 2009	34.37	34.74	34.22	34.37	112,503	+0.42(+1.23%)
Nov 20, 2009	33.84	34.03	33.71	33.95	57,445	-0.14(-0.42%)
Nov 19, 2009	34.48	34.51	33.83	34.09	173,215	-0.73(-2.08%)
Nov 18, 2009	34.95	34.95	34.63	34.82	125,610	-0.09(-0.26%)
Nov 17, 2009	34.82	34.96	34.69	34.91	359,124	-0.06(-0.17%)
Nov 16, 2009	34.46	35.13	34.46	34.97	64,082	+0.72(+2.09%)
Nov 13, 2009	33.75	34.34	33.74	34.25	79,289	+0.33(+0.98%)
Nov 12, 2009	34.54	34.67	33.91	33.92	97,448	-0.61(-1.76%)
Nov 11, 2009	34.59	34.82	34.30	34.53	72,550	+0.22(+0.65%)
Nov 10, 2009	34.28	34.51	34.03	34.30	76,132	-0.10(-0.29%)
Nov 09, 2009	33.99	34.42	33.98	34.40	96,203	+0.77(+2.30%)
Nov 06, 2009	33.33	33.86	33.23	33.63	59,231	-0.04(-0.12%)
Nov 05, 2009	33.14	33.67	33.03	33.67	108,649	+0.85(+2.59%)
Nov 04, 2009	33.28	33.47	32.81	32.82	228,266	-0.20(-0.61%)
Nov 03, 2009	32.31	33.03	32.23	33.02	114,846	+0.48(+1.49%)
Nov 02, 2009	32.69	33.03	32.03	32.53	234,489	+0.01(+0.03%)
Oct 30, 2009	33.32	33.37	32.35	32.52	186,969	-0.97(-2.88%)
Oct 29, 2009	32.97	33.57	32.96	33.49	172,662	+0.74(+2.25%)
Oct 28, 2009	33.79	33.80	32.68	32.75	233,540	-1.12(-3.30%)
Oct 27, 2009	34.40	34.50	33.87	33.87	249,460	-0.42(-1.24%)
Oct 26, 2009	34.77	35.26	34.18	34.29	601,236	-0.42(-1.22%)
Oct 23, 2009	34.87	34.91	34.63	34.72	187,384	-0.59(-1.68%)
Oct 22, 2009	34.94	35.43	34.53	35.31	195,690	+0.39(+1.12%)
Oct 21, 2009	35.26	35.81	34.92	34.92	285,165	-0.46(-1.30%)
Oct 20, 2009	35.18	35.40	35.18	35.38	143,417	-0.38(-1.07%)
Oct 19, 2009	35.51	35.87	35.31	35.76	159,792	+0.35(+0.99%)
Oct 16, 2009	35.48	35.56	35.13	35.41	261,624	-0.35(-0.98%)
Oct 15, 2009	35.44	35.81	35.43	35.76	139,566	+0.05(+0.14%)
Oct 14, 2009	35.51	35.73	35.29	35.71	122,433	+0.68(+1.95%)
Oct 13, 2009	35.09	35.15	34.74	35.03	129,310	-0.11(-0.31%)
Oct 12, 2009	35.41	35.47	35.03	35.13	91,319	+0.04(+0.12%)
Oct 09, 2009	34.82	35.12	34.73	35.09	101,821	+0.28(+0.80%)
Oct 08, 2009	34.65	35.04	34.53	34.82	163,463	+0.43(+1.25%)
Oct 07, 2009	34.23	34.43	34.17	34.38	142,698	+0.10(+0.29%)
Oct 06, 2009	34.08	34.56	33.99	34.28	188,637	+0.49(+1.45%)
Oct 05, 2009	33.28	33.90	33.20	33.79	202,778	+0.64(+1.94%)
Oct 02, 2009	33.06	33.38	32.89	33.15	207,695	-0.23(-0.67%)
Oct 01, 2009	34.42	34.42	33.38	33.38	205,501	-1.17(-3.40%)
Sep 30, 2009	34.83	34.91	34.08	34.55	228,223	-0.27(-0.77%)
Sep 29, 2009	34.82	35.05	34.66	34.82	132,476	+0.08(+0.24%)
Sep 28, 2009	34.22	34.86	34.12	34.73	73,246	+0.68(+2.01%)
Sep 25, 2009	34.16	34.30	33.88	34.05	99,669	-0.18(-0.51%)
Sep 24, 2009	34.93	35.03	34.03	34.23	116,606	-0.66(-1.91%)
Sep 23, 2009	35.43	35.53	34.89	34.89	113,389	-0.48(-1.35%)
Sep 22, 2009	35.33	35.46	35.16	35.37	127,307	+0.28(+0.78%)
Sep 21, 2009	34.79	35.15	34.72	35.09	144,342	-0.08(-0.21%)
Sep 18, 2009	35.34	35.34	34.89	35.17	68,756	+0.06(+0.17%)
Sep 17, 2009	35.20	35.56	35.00	35.11	87,866	-0.18(-0.50%)
Sep 16, 2009	34.80	35.28	34.68	35.28	107,631	+0.68(+1.95%)
Sep 15, 2009	34.22	34.67	34.20	34.61	78,544	+0.38(+1.10%)
Sep 14, 2009	33.63	34.28	33.57	34.23	96,238	+0.32(+0.93%)
Sep 11, 2009	33.92	34.16	33.72	33.92	85,987	+0.08(+0.25%)
Sep 10, 2009	33.43	33.90	33.22	33.83	119,126	+0.42(+1.25%)
Sep 09, 2009	32.98	33.57	32.93	33.42	74,319	+0.48(+1.44%)
Sep 08, 2009	32.89	32.94	32.64	32.94	79,033	+0.43(+1.31%)
Sep 04, 2009	32.08	32.52	31.92	32.52	83,243	+0.44(+1.38%)
Sep 03, 2009	31.84	32.08	31.50	32.08	70,718	+0.42(+1.34%)
Sep 02, 2009	31.64	31.83	31.58	31.65	60,670	-0.17(-0.52%)
Sep 01, 2009	32.37	32.98	31.72	31.82	131,265	-0.69(-2.13%)
Aug 31, 2009	32.68	32.68	32.36	32.51	77,481	-0.52(-1.56%)
Aug 28, 2009	33.38	33.41	32.76	33.03	92,762	-0.01(-0.03%)
Aug 27, 2009	32.98	33.12	32.33	33.03	76,218	+0.08(+0.25%)
Aug 26, 2009	32.92	33.10	32.71	32.95	98,035	-0.02(-0.05%)
Aug 25, 2009	33.02	33.27	32.90	32.97	93,382	+0.16(+0.48%)
Aug 24, 2009	33.08	33.20	32.72	32.81	86,098	-0.06(-0.18%)
Aug 21, 2009	32.44	32.94	32.43	32.87	196,152	+0.64(+1.99%)
Aug 20, 2009	31.77	32.28	31.73	32.23	86,143	+0.40(+1.26%)
Aug 19, 2009	31.25	31.90	31.19	31.83	74,717	+0.28(+0.87%)
Aug 18, 2009	31.30	31.68	31.19	31.55	786,143	+0.29(+0.93%)
Aug 17, 2009	31.56	31.56	31.10	31.26	58,347	-0.85(-2.65%)
Aug 14, 2009	32.56	32.56	31.83	32.11	96,911	-0.52(-1.58%)
Aug 13, 2009	32.58	32.69	32.18	32.63	80,823	+0.27(+0.85%)
Aug 12, 2009	31.92	32.66	31.92	32.35	98,325	+0.38(+1.17%)
Aug 11, 2009	32.28	32.28	31.83	31.98	120,809	-0.46(-1.41%)
Aug 10, 2009	32.37	32.61	32.20	32.43	99,186	-0.09(-0.28%)
Aug 07, 2009	32.22	32.77	32.03	32.52	197,711	+0.72(+2.28%)
Aug 06, 2009	32.28	32.38	31.67	31.80	148,460	-0.29(-0.91%)
Aug 05, 2009	32.35	32.37	31.80	32.09	84,901	-0.20(-0.62%)
Aug 04, 2009	31.86	32.42	31.81	32.29	117,147	+0.31(+0.97%)
Aug 03, 2009	31.72	32.02	31.46	31.98	120,800	+0.56(+1.80%)
Jul 31, 2009	31.30	31.65	31.24	31.42	94,831	+0.05(+0.16%)
Jul 30, 2009	31.27	31.70	31.24	31.37	129,527	+0.46(+1.48%)
Jul 29, 2009	30.93	31.04	30.77	30.91	124,456	-0.19(-0.62%)
Jul 28, 2009	30.96	31.22	30.77	31.10	95,527	+0.05(+0.16%)
Jul 27, 2009	31.07	31.23	30.83	31.05	278,705	-0.01(-0.03%)
Jul 24, 2009	30.60	31.06	30.52	31.06	94,198	+0.28(+0.89%)
Jul 23, 2009	29.93	30.97	29.93	30.78	157,038	+0.82(+2.75%)
Jul 22, 2009	29.63	30.08	29.63	29.96	310,245	+0.18(+0.62%)
Jul 21, 2009	29.98	30.02	29.43	29.78	326,669	-0.03(-0.11%)
Jul 20, 2009	29.55	29.83	29.49	29.81	103,076	+0.46(+1.56%)
Jul 17, 2009	29.40	29.44	29.20	29.35	76,814	-0.07(-0.25%)
Jul 16, 2009	28.90	29.54	28.87	29.43	109,473	+0.38(+1.32%)
Jul 15, 2009	28.53	29.04	28.47	29.04	91,056	+0.96(+3.41%)
Jul 14, 2009	27.79	28.10	27.73	28.08	177,033	+0.27(+0.96%)
Jul 13, 2009	27.18	27.82	27.18	27.82	130,458	+0.60(+2.20%)
Jul 10, 2009	26.93	27.33	26.86	27.22	427,854	+0.01(+0.03%)
Jul 09, 2009	27.28	27.43	27.11	27.21	126,794	+0.10(+0.37%)
Jul 08, 2009	27.42	27.46	26.70	27.11	395,572	-0.20(-0.73%)
Jul 07, 2009	27.90	27.92	27.27	27.31	82,822	-0.58(-2.09%)
Jul 06, 2009	27.93	28.02	27.51	27.89	160,263	-0.32(-1.12%)
Jul 02, 2009	28.64	28.64	28.15	28.21	130,836	-0.93(-3.20%)
Jul 01, 2009	28.99	29.39	28.98	29.14	107,310	+0.41(+1.42%)
Jun 30, 2009	28.97	29.08	28.61	28.73	2,078,119	-0.18(-0.63%)
Jun 29, 2009	28.85	29.02	28.51	28.92	79,711	+0.23(+0.78%)
Jun 26, 2009	28.42	28.81	28.38	28.69	73,620	+0.18(+0.61%)
Jun 25, 2009	28.10	28.53	28.10	28.52	77,507	+0.67(+2.39%)
Jun 24, 2009	27.76	28.16	27.73	27.85	100,341	+0.34(+1.24%)
Jun 23, 2009	27.78	27.87	27.33	27.51	138,039	-0.11(-0.39%)
Jun 22, 2009	28.44	28.46	27.62	27.62	176,947	-1.11(-3.85%)
Jun 19, 2009	28.89	29.00	28.58	28.72	77,076	+0.16(+0.57%)
Jun 18, 2009	28.44	28.66	28.22	28.56	210,311	+0.09(+0.32%)
Jun 17, 2009	28.42	28.73	28.05	28.47	183,374	+0.01(+0.03%)
Jun 16, 2009	29.21	29.23	28.34	28.46	138,190	-0.54(-1.87%)
Jun 15, 2009	29.34	29.38	28.73	29.00	241,881	-0.73(-2.47%)
Jun 12, 2009	29.54	29.75	29.33	29.73	115,485	-0.02(-0.08%)
Jun 11, 2009	29.69	30.11	29.69	29.76	130,584	+0.12(+0.42%)
Jun 10, 2009	30.10	30.10	29.17	29.63	96,650	-0.16(-0.53%)
Jun 09, 2009	29.68	29.95	29.55	29.79	107,671	+0.28(+0.96%)
Jun 08, 2009	29.41	29.72	29.17	29.51	100,332	-0.23(-0.76%)
Jun 05, 2009	30.12	30.18	29.53	29.73	156,435	-0.07(-0.22%)
Jun 04, 2009	29.53	29.81	29.23	29.80	1,076,777	+0.45(+1.53%)
Jun 03, 2009	29.47	29.59	29.03	29.35	189,030	-0.46(-1.54%)
Jun 02, 2009	29.49	29.92	29.40	29.81	203,333	+0.20(+0.68%)
Jun 01, 2009	28.72	29.77	28.72	29.61	189,946	+0.88(+3.07%)
May 29, 2009	28.22	28.73	28.07	28.73	218,389	+0.64(+2.28%)
May 28, 2009	28.14	28.28	27.47	28.08	206,064	+0.18(+0.63%)
May 27, 2009	28.22	28.60	27.88	27.91	134,612	-0.51(-1.79%)
May 26, 2009	27.05	28.43	27.00	28.42	1,946,871	+1.08(+3.93%)
May 22, 2009	27.65	27.71	27.28	27.34	124,016	-0.08(-0.30%)
May 21, 2009	27.59	27.73	27.12	27.43	357,948	-0.54(-1.94%)
May 20, 2009	28.35	28.88	27.89	27.97	220,862	-0.10(-0.35%)
May 19, 2009	27.95	28.42	27.78	28.07	283,563	+0.01(+0.03%)
May 18, 2009	27.33	28.08	27.24	28.06	227,444	+1.07(+3.95%)
May 15, 2009	27.13	27.46	26.78	26.99	225,823	-0.22(-0.83%)
May 14, 2009	26.78	27.50	26.67	27.22	460,155	+0.45(+1.67%)
May 13, 2009	27.59	27.59	26.74	26.77	415,458	-1.25(-4.46%)
May 12, 2009	28.65	28.71	27.55	28.02	255,113	-0.38(-1.35%)
May 11, 2009	28.38	28.66	28.16	28.40	209,623	-0.43(-1.50%)
May 08, 2009	28.58	28.96	28.13	28.83	530,751	+0.87(+3.10%)
May 07, 2009	28.94	29.08	27.76	27.97	361,977	-0.66(-2.30%)
May 06, 2009	28.77	28.90	28.08	28.63	677,150	+0.22(+0.76%)
May 05, 2009	28.44	28.58	28.07	28.41	576,343	-0.18(-0.61%)
May 04, 2009	27.74	28.58	27.66	28.58	458,766	+1.20(+4.38%)