Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.55	49.91	49.40	49.91	98,367	+1.38(+2.85%)
Nov 29, 2011	48.08	48.66	48.08	48.52	106,935	+0.57(+1.18%)
Nov 28, 2011	48.30	48.36	47.78	47.95	115,119	+0.63(+1.33%)
Nov 25, 2011	47.04	47.62	47.04	47.33	30,506	+0.17(+0.35%)
Nov 23, 2011	47.58	47.58	47.00	47.16	165,782	-0.76(-1.58%)
Nov 22, 2011	48.47	48.51	47.80	47.92	82,585	-0.55(-1.14%)
Nov 21, 2011	48.87	48.87	48.10	48.47	161,054	-0.63(-1.29%)
Nov 18, 2011	48.95	49.27	48.95	49.10	69,653	+0.39(+0.79%)
Nov 17, 2011	49.11	49.29	48.50	48.71	116,431	-0.43(-0.87%)
Nov 16, 2011	49.46	49.69	49.06	49.14	147,065	-0.54(-1.08%)
Nov 15, 2011	49.52	49.78	49.31	49.68	160,601	+0.16(+0.32%)
Nov 14, 2011	50.14	50.14	49.45	49.52	195,073	-0.57(-1.14%)
Nov 11, 2011	49.96	50.09	49.84	50.09	84,450	+0.70(+1.43%)
Nov 10, 2011	49.55	49.60	49.03	49.39	85,839	+0.40(+0.81%)
Nov 09, 2011	49.58	49.65	48.90	48.99	185,910	-1.20(-2.38%)
Nov 08, 2011	50.02	50.19	49.48	50.18	109,818	+0.34(+0.68%)
Nov 07, 2011	49.75	49.84	49.24	49.84	151,223	+0.22(+0.44%)
Nov 04, 2011	49.67	49.70	49.05	49.62	115,754	-0.28(-0.56%)
Nov 03, 2011	49.55	49.99	49.27	49.90	129,782	+0.79(+1.61%)
Nov 02, 2011	48.90	49.55	48.86	49.11	334,356	+0.78(+1.61%)
Nov 01, 2011	48.74	49.01	48.24	48.34	158,900	-1.04(-2.11%)
Oct 31, 2011	49.46	49.91	49.31	49.38	141,037	-0.40(-0.79%)
Oct 28, 2011	49.97	49.97	49.45	49.77	190,343	-0.24(-0.47%)
Oct 27, 2011	49.88	50.29	49.64	50.01	248,873	+1.17(+2.39%)
Oct 26, 2011	49.17	49.17	48.59	48.84	84,852	+0.25(+0.51%)
Oct 25, 2011	49.27	49.27	48.51	48.59	136,370	-0.68(-1.38%)
Oct 24, 2011	49.39	49.39	49.09	49.27	175,489	-0.08(-0.16%)
Oct 21, 2011	48.87	49.35	48.87	49.35	233,143	+0.83(+1.71%)
Oct 20, 2011	48.50	48.68	48.21	48.52	150,198	+0.16(+0.33%)
Oct 19, 2011	48.14	48.97	48.14	48.36	112,209	+0.09(+0.19%)
Oct 18, 2011	47.88	48.49	47.59	48.27	82,276	+0.40(+0.83%)
Oct 17, 2011	48.02	48.18	47.84	47.87	90,650	-0.26(-0.54%)
Oct 14, 2011	48.11	48.13	47.78	48.13	104,699	+0.41(+0.85%)
Oct 13, 2011	47.41	47.75	47.07	47.72	64,488	+0.09(+0.20%)
Oct 12, 2011	47.93	47.94	47.58	47.63	77,175	-0.05(-0.10%)
Oct 11, 2011	48.10	48.10	47.50	47.68	220,610	-0.42(-0.87%)
Oct 10, 2011	47.90	48.10	47.60	48.10	80,692	+0.98(+2.09%)
Oct 07, 2011	47.33	47.48	46.87	47.11	128,275	+0.10(+0.21%)
Oct 06, 2011	46.45	47.05	46.26	47.01	150,719	+0.75(+1.62%)
Oct 05, 2011	46.46	46.46	45.59	46.26	84,687	+0.11(+0.23%)
Oct 04, 2011	46.06	46.20	45.01	46.16	187,192	-0.10(-0.22%)
Oct 03, 2011	47.46	47.78	46.26	46.26	217,641	-1.24(-2.60%)
Sep 30, 2011	47.73	48.04	47.46	47.49	230,311	-0.45(-0.93%)
Sep 29, 2011	47.89	48.02	47.41	47.94	126,243	+0.67(+1.42%)
Sep 28, 2011	48.05	48.05	47.14	47.27	102,258	-0.53(-1.11%)
Sep 27, 2011	48.30	48.30	47.60	47.80	104,194	+0.23(+0.49%)
Sep 26, 2011	47.33	47.58	47.04	47.56	111,722	+0.42(+0.89%)
Sep 23, 2011	46.59	47.30	46.53	47.15	172,186	+0.43(+0.91%)
Sep 22, 2011	47.01	47.01	46.21	46.72	154,260	-0.91(-1.92%)
Sep 21, 2011	48.61	48.71	47.63	47.63	234,114	-0.84(-1.74%)
Sep 20, 2011	48.21	49.15	48.05	48.48	108,231	+0.53(+1.11%)
Sep 19, 2011	47.72	48.05	47.39	47.94	78,521	-0.24(-0.49%)
Sep 16, 2011	47.95	48.36	47.85	48.18	70,646	+0.43(+0.91%)
Sep 15, 2011	47.64	47.81	47.28	47.75	50,315	+0.63(+1.33%)
Sep 14, 2011	47.03	47.52	46.45	47.12	53,312	+0.40(+0.86%)
Sep 13, 2011	46.74	46.78	46.15	46.72	81,085	+0.33(+0.71%)
Sep 12, 2011	45.61	46.41	45.61	46.39	465,911	+0.28(+0.61%)
Sep 09, 2011	46.81	46.81	45.82	46.11	96,629	-1.01(-2.14%)
Sep 08, 2011	47.16	47.56	46.90	47.11	54,031	+0.00(+0.00%)
Sep 07, 2011	46.99	47.15	46.70	47.11	131,510	+0.53(+1.14%)
Sep 06, 2011	46.07	46.59	45.57	46.58	75,909	-0.24(-0.52%)
Sep 02, 2011	46.99	47.18	46.80	46.82	222,514	-0.62(-1.31%)
Sep 01, 2011	47.84	48.00	47.42	47.44	94,110	-0.25(-0.52%)
Aug 31, 2011	47.72	47.85	47.54	47.69	207,371	+0.32(+0.67%)
Aug 30, 2011	47.19	47.60	47.15	47.38	106,013	-0.04(-0.08%)
Aug 29, 2011	47.04	47.42	46.91	47.42	127,268	+0.99(+2.14%)
Aug 26, 2011	46.30	46.60	45.39	46.42	58,255	+0.01(+0.01%)
Aug 25, 2011	47.33	47.33	46.24	46.42	61,049	-0.71(-1.51%)
Aug 24, 2011	46.13	47.16	45.83	47.13	154,148	+1.00(+2.17%)
Aug 23, 2011	45.51	46.14	45.04	46.13	108,495	+0.92(+2.04%)
Aug 22, 2011	46.23	46.23	45.02	45.20	414,423	-0.13(-0.28%)
Aug 19, 2011	45.32	45.76	45.18	45.33	125,437	-0.39(-0.85%)
Aug 18, 2011	45.89	45.89	45.09	45.72	156,814	-0.68(-1.46%)
Aug 17, 2011	46.30	46.80	46.30	46.40	77,758	+0.32(+0.70%)
Aug 16, 2011	45.86	46.20	45.59	46.07	87,118	-0.15(-0.33%)
Aug 15, 2011	45.10	46.24	44.98	46.22	118,594	+1.56(+3.49%)
Aug 12, 2011	45.48	45.48	44.45	44.66	117,328	-0.25(-0.56%)
Aug 11, 2011	43.26	45.36	43.20	44.91	178,312	+1.83(+4.25%)
Aug 10, 2011	43.51	44.19	43.00	43.09	188,128	-0.90(-2.05%)
Aug 09, 2011	44.55	44.00	41.43	43.99	258,611	+1.60(+3.77%)
Aug 08, 2011	43.64	44.53	42.22	42.39	681,811	-2.51(-5.60%)
Aug 05, 2011	44.90	45.18	43.97	44.90	278,470	+0.18(+0.41%)
Aug 04, 2011	45.88	46.01	44.67	44.72	309,669	-1.53(-3.32%)
Aug 03, 2011	46.32	46.32	45.61	46.25	154,556	-0.01(-0.01%)
Aug 02, 2011	46.69	46.92	46.23	46.26	88,194	-0.73(-1.55%)
Aug 01, 2011	47.19	47.28	46.71	46.99	80,377	+0.14(+0.29%)
Jul 29, 2011	46.96	47.26	46.69	46.85	84,068	-0.47(-1.00%)
Jul 28, 2011	47.63	47.63	47.26	47.32	34,983	-0.25(-0.53%)
Jul 27, 2011	47.64	47.83	47.54	47.57	48,812	-0.21(-0.44%)
Jul 26, 2011	48.05	48.05	47.75	47.78	30,614	-0.21(-0.44%)
Jul 25, 2011	47.55	48.20	47.55	48.00	57,457	+0.06(+0.12%)
Jul 22, 2011	47.94	47.96	47.85	47.94	45,614	-0.26(-0.53%)
Jul 21, 2011	47.77	48.25	47.77	48.19	50,264	+0.69(+1.45%)
Jul 20, 2011	47.34	47.64	47.21	47.50	45,614	+0.29(+0.61%)
Jul 19, 2011	47.03	47.30	46.67	47.21	40,393	+0.38(+0.82%)
Jul 18, 2011	47.17	47.17	46.72	46.83	54,072	-0.50(-1.06%)
Jul 15, 2011	47.27	47.40	47.06	47.33	41,067	+0.09(+0.20%)
Jul 14, 2011	47.58	47.65	47.21	47.24	50,065	-0.26(-0.54%)
Jul 13, 2011	47.84	47.84	47.40	47.50	88,054	-0.08(-0.17%)
Jul 12, 2011	47.27	47.84	47.22	47.57	109,926	+0.22(+0.46%)
Jul 11, 2011	47.50	47.52	47.23	47.36	115,074	-0.55(-1.15%)
Jul 08, 2011	47.92	47.92	47.63	47.91	154,615	-0.16(-0.34%)
Jul 07, 2011	48.28	48.28	47.88	48.07	135,946	+0.19(+0.40%)
Jul 06, 2011	47.71	47.99	47.60	47.88	80,392	+0.13(+0.26%)
Jul 05, 2011	48.03	48.03	47.68	47.76	101,231	-0.22(-0.47%)
Jul 01, 2011	47.42	48.03	47.40	47.98	130,399	+0.61(+1.28%)
Jun 30, 2011	47.46	47.46	47.06	47.38	57,019	+0.13(+0.28%)
Jun 29, 2011	47.22	47.31	46.98	47.24	179,631	+0.23(+0.49%)
Jun 28, 2011	46.90	47.10	46.76	47.01	87,495	+0.28(+0.61%)
Jun 27, 2011	46.51	46.81	46.50	46.73	299,751	+0.35(+0.75%)
Jun 24, 2011	46.49	46.75	46.37	46.38	62,920	+0.07(+0.15%)
Jun 23, 2011	46.31	46.33	45.92	46.31	76,564	-0.34(-0.73%)
Jun 22, 2011	46.91	46.92	46.60	46.65	68,613	-0.30(-0.65%)
Jun 21, 2011	47.04	47.14	46.80	46.96	122,681	+0.08(+0.18%)
Jun 20, 2011	46.78	46.88	46.74	46.88	95,794	+0.25(+0.53%)
Jun 17, 2011	46.62	46.84	46.56	46.63	62,137	+0.31(+0.68%)
Jun 16, 2011	45.90	46.42	45.90	46.31	80,608	+0.37(+0.79%)
Jun 15, 2011	46.27	46.52	45.83	45.95	55,048	-0.47(-1.01%)
Jun 14, 2011	46.70	46.70	46.26	46.42	99,093	+0.12(+0.25%)
Jun 13, 2011	46.24	46.43	46.07	46.30	48,641	+0.12(+0.27%)
Jun 10, 2011	46.33	46.36	46.16	46.18	65,290	-0.24(-0.52%)
Jun 09, 2011	46.48	46.61	46.25	46.42	40,627	+0.02(+0.04%)
Jun 08, 2011	46.28	46.53	46.21	46.40	64,698	+0.12(+0.25%)
Jun 07, 2011	46.42	46.65	46.26	46.28	48,840	+0.07(+0.16%)
Jun 06, 2011	46.42	46.42	46.16	46.21	44,730	-0.26(-0.56%)
Jun 03, 2011	46.48	46.69	46.18	46.47	70,915	-0.63(-1.34%)
May 24, 2011	47.32	47.32	47.08	47.10	70,739	-0.10(-0.21%)
May 23, 2011	47.58	47.60	47.14	47.20	93,647	-0.59(-1.24%)
May 20, 2011	47.76	47.98	47.57	47.79	64,801	-0.01(-0.03%)
May 19, 2011	47.89	47.89	47.57	47.81	76,088	+0.11(+0.23%)
May 18, 2011	47.82	47.82	47.41	47.70	72,813	-0.02(-0.04%)
May 17, 2011	47.59	47.76	47.39	47.72	123,797	+0.22(+0.47%)
May 16, 2011	47.58	47.88	47.42	47.49	93,431	-0.03(-0.07%)
May 13, 2011	47.92	47.92	47.26	47.53	58,320	-0.23(-0.48%)
May 12, 2011	47.22	47.81	47.22	47.76	286,143	+0.39(+0.83%)
May 11, 2011	47.58	47.58	47.08	47.36	67,475	-0.20(-0.43%)
May 10, 2011	46.95	47.68	46.95	47.57	68,247	+0.64(+1.35%)
May 09, 2011	46.86	46.97	46.58	46.93	56,926	+0.17(+0.37%)
May 06, 2011	46.76	47.10	46.54	46.76	59,367	+0.29(+0.62%)
May 05, 2011	46.65	46.75	46.29	46.47	48,355	-0.37(-0.79%)
May 04, 2011	47.05	47.05	46.51	46.84	42,828	-0.12(-0.26%)
May 03, 2011	46.75	47.23	46.75	46.97	84,128	+0.23(+0.50%)
May 02, 2011	46.72	46.76	46.71	46.73	60,970	-0.05(-0.11%)
Apr 29, 2011	46.71	46.79	46.58	46.78	56,880	+0.12(+0.25%)
Apr 28, 2011	46.26	46.69	46.23	46.67	73,957	+0.38(+0.83%)
Apr 27, 2011	45.93	46.34	45.93	46.28	33,867	+0.37(+0.81%)
Apr 26, 2011	45.64	45.93	45.61	45.91	66,296	+0.41(+0.90%)
Apr 25, 2011	45.48	45.59	45.37	45.50	41,653	+0.05(+0.10%)
Apr 21, 2011	45.52	45.52	45.33	45.45	68,436	+0.09(+0.20%)
Apr 20, 2011	45.28	45.44	45.19	45.36	50,736	+0.55(+1.24%)
Apr 19, 2011	44.81	44.84	44.66	44.81	29,979	+0.00(+0.00%)
Apr 18, 2011	45.11	45.11	44.65	44.81	70,940	-0.43(-0.95%)
Apr 15, 2011	44.85	45.36	44.85	45.24	38,632	+0.47(+1.05%)
Apr 14, 2011	44.40	44.81	44.27	44.77	45,233	+0.22(+0.50%)
Apr 13, 2011	44.61	44.78	44.53	44.55	24,658	+0.14(+0.32%)
Apr 12, 2011	44.57	44.66	44.27	44.40	87,083	-0.25(-0.57%)
Apr 11, 2011	45.36	45.36	44.56	44.66	50,087	-0.61(-1.35%)
Apr 08, 2011	45.49	45.49	45.07	45.27	31,491	-0.10(-0.22%)
Apr 07, 2011	45.64	45.64	45.24	45.37	46,696	-0.22(-0.49%)
Apr 06, 2011	45.54	45.60	45.38	45.59	49,812	+0.31(+0.69%)
Apr 05, 2011	45.38	45.46	45.24	45.28	32,783	-0.10(-0.22%)
Apr 04, 2011	45.46	45.46	45.28	45.38	51,136	+0.01(+0.01%)
Apr 01, 2011	45.25	45.45	45.13	45.37	46,096	+0.33(+0.74%)
Mar 31, 2011	45.26	45.26	44.92	45.04	67,887	-0.09(-0.20%)
Mar 30, 2011	44.79	45.25	44.68	45.12	185,122	+0.56(+1.25%)
Mar 29, 2011	44.31	44.61	44.08	44.57	48,046	+0.38(+0.86%)
Mar 28, 2011	44.44	44.61	44.17	44.19	86,970	-0.18(-0.41%)
Mar 25, 2011	44.62	44.62	44.29	44.37	61,180	+0.05(+0.11%)
Mar 24, 2011	44.48	44.48	44.04	44.32	213,097	+0.18(+0.41%)
Mar 23, 2011	44.33	44.33	43.88	44.14	50,401	-0.04(-0.09%)
Mar 22, 2011	44.32	44.36	44.05	44.18	52,305	+0.04(+0.09%)
Mar 21, 2011	44.20	44.27	44.09	44.14	86,591	+0.61(+1.41%)
Mar 18, 2011	43.85	43.92	43.38	43.53	48,375	+0.19(+0.43%)
Mar 17, 2011	43.70	43.76	43.07	43.34	86,806	+0.12(+0.27%)
Mar 16, 2011	43.73	43.89	42.97	43.23	175,429	-0.67(-1.52%)
Mar 15, 2011	43.85	44.67	43.79	43.89	124,441	-0.78(-1.74%)
Mar 14, 2011	44.76	44.78	44.37	44.67	96,696	-0.51(-1.13%)
Mar 11, 2011	45.04	45.27	44.89	45.18	65,279	+0.15(+0.33%)
Mar 10, 2011	45.49	45.49	45.02	45.03	72,386	-0.68(-1.49%)
Mar 09, 2011	45.23	45.73	45.22	45.71	286,318	+0.46(+1.02%)
Mar 08, 2011	44.82	45.35	44.82	45.25	84,469	+0.47(+1.05%)
Mar 07, 2011	44.82	45.13	44.66	44.78	79,834	+0.10(+0.23%)
Mar 04, 2011	45.05	45.05	44.34	44.67	66,191	-0.26(-0.58%)
Mar 03, 2011	44.82	45.01	44.75	44.93	54,390	+0.45(+1.02%)
Mar 02, 2011	44.32	44.52	44.26	44.48	70,479	+0.15(+0.34%)
Mar 01, 2011	44.74	44.94	44.33	44.33	105,389	-0.36(-0.80%)
Feb 28, 2011	44.45	44.90	44.32	44.69	72,378	+0.45(+1.02%)
Feb 25, 2011	44.03	44.25	43.94	44.23	23,903	+0.34(+0.77%)
Feb 24, 2011	44.20	44.20	43.84	43.90	57,533	-0.16(-0.37%)
Feb 23, 2011	44.21	44.38	44.06	44.06	47,806	-0.20(-0.45%)
Feb 22, 2011	44.38	44.47	44.13	44.26	67,601	-0.18(-0.41%)
Feb 18, 2011	44.28	44.51	44.28	44.44	172,216	-0.01(-0.03%)
Feb 17, 2011	44.12	44.47	44.12	44.45	67,065	+0.19(+0.44%)
Feb 16, 2011	44.41	44.45	44.07	44.26	50,570	-0.08(-0.19%)
Feb 15, 2011	44.13	44.38	44.05	44.34	90,898	+0.11(+0.25%)
Feb 14, 2011	44.38	44.39	44.03	44.23	93,774	-0.25(-0.57%)
Feb 11, 2011	44.56	44.62	44.39	44.49	63,834	+0.01(+0.03%)
Feb 10, 2011	44.27	44.51	44.11	44.47	54,207	+0.05(+0.10%)
Feb 09, 2011	44.39	44.45	44.21	44.43	79,581	-0.01(-0.03%)
Feb 08, 2011	44.58	44.58	44.32	44.44	107,330	+0.00(+0.00%)
Feb 07, 2011	44.13	44.46	44.13	44.44	54,619	+0.26(+0.60%)
Feb 04, 2011	44.47	44.47	43.98	44.18	46,046	-0.26(-0.58%)
Feb 03, 2011	44.25	44.46	44.10	44.43	88,247	+0.16(+0.36%)
Feb 02, 2011	44.32	44.44	44.25	44.27	56,142	-0.21(-0.46%)
Feb 01, 2011	44.20	44.51	44.07	44.48	50,437	+0.51(+1.16%)
Jan 31, 2011	43.84	44.10	43.84	43.97	66,873	+0.07(+0.16%)
Jan 28, 2011	44.31	44.60	43.88	43.90	78,465	-0.61(-1.38%)
Jan 27, 2011	44.46	44.61	44.29	44.51	36,763	+0.14(+0.32%)
Jan 26, 2011	44.56	44.56	44.24	44.37	65,237	-0.08(-0.19%)
Jan 25, 2011	44.53	44.54	44.30	44.45	72,109	-0.06(-0.13%)
Jan 24, 2011	44.32	44.63	44.27	44.51	63,355	+0.27(+0.61%)
Jan 21, 2011	44.54	44.54	44.16	44.24	91,218	-0.04(-0.09%)
Jan 20, 2011	44.17	44.41	44.04	44.28	76,902	+0.20(+0.46%)
Jan 19, 2011	44.24	44.30	44.00	44.08	45,450	-0.13(-0.30%)
Jan 18, 2011	44.07	44.21	44.01	44.21	105,951	+0.17(+0.38%)
Jan 14, 2011	43.90	44.08	43.78	44.04	99,986	+0.17(+0.40%)
Jan 13, 2011	43.98	43.98	43.68	43.87	48,451	-0.03(-0.06%)
Jan 12, 2011	43.93	44.07	43.79	43.89	80,149	+0.24(+0.55%)
Jan 11, 2011	43.79	43.79	43.56	43.65	53,116	+0.03(+0.07%)
Jan 10, 2011	43.72	43.72	43.29	43.62	90,268	-0.16(-0.37%)
Jan 07, 2011	43.65	43.78	43.36	43.78	67,856	+0.23(+0.53%)
Jan 06, 2011	43.52	43.59	43.30	43.55	72,507	-0.01(-0.03%)
Jan 05, 2011	43.75	43.75	43.48	43.56	82,879	-0.19(-0.44%)
Jan 04, 2011	43.74	43.84	43.37	43.76	138,209	+0.14(+0.33%)
Jan 03, 2011	43.44	43.70	43.37	43.61	203,778	+0.27(+0.63%)
Dec 31, 2010	43.36	43.54	43.32	43.34	33,866	-0.06(-0.13%)
Dec 30, 2010	43.55	43.57	43.35	43.40	76,907	-0.09(-0.21%)
Dec 29, 2010	43.63	43.63	43.38	43.49	151,398	-0.04(-0.09%)
Dec 28, 2010	43.46	43.54	43.18	43.53	73,118	+0.10(+0.22%)
Dec 27, 2010	43.43	43.55	43.24	43.43	80,823	-0.01(-0.03%)
Dec 23, 2010	43.50	43.52	43.37	43.45	63,162	+0.01(+0.03%)
Dec 22, 2010	43.26	43.48	43.21	43.43	49,649	+0.23(+0.53%)
Dec 21, 2010	43.44	43.44	43.13	43.20	61,264	-0.01(-0.01%)
Dec 20, 2010	43.24	43.27	43.02	43.21	75,784	+0.17(+0.40%)
Dec 17, 2010	42.82	43.06	42.69	43.04	58,719	+0.13(+0.30%)
Dec 16, 2010	42.60	42.93	42.40	42.91	58,525	+0.36(+0.86%)
Dec 15, 2010	42.86	42.90	42.54	42.54	81,253	-0.33(-0.76%)
Dec 14, 2010	42.86	43.03	42.79	42.87	213,835	+0.10(+0.24%)
Dec 13, 2010	42.77	42.84	42.64	42.77	149,998	+0.17(+0.39%)
Dec 10, 2010	42.54	42.63	42.50	42.60	67,131	+0.20(+0.47%)
Dec 09, 2010	42.54	42.54	42.22	42.40	105,477	+0.15(+0.36%)
Dec 08, 2010	42.51	42.56	42.15	42.25	63,170	-0.14(-0.33%)
Dec 07, 2010	43.00	43.00	42.33	42.39	101,854	-0.23(-0.54%)
Dec 06, 2010	42.85	42.85	42.60	42.62	69,195	-0.15(-0.34%)
Dec 03, 2010	42.51	42.79	42.40	42.77	73,722	+0.14(+0.33%)
Dec 02, 2010	42.68	42.68	42.33	42.63	96,656	+0.15(+0.35%)