FTSE Developed Markets Vanguard (NY: VEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.22	19.43	19.08	19.10	1,634,926	-0.08(-0.41%)
Jun 29, 2010	19.55	19.55	19.13	19.18	2,416,885	-0.87(-4.33%)
Jun 25, 2010	20.05	20.11	19.77	20.05	1,341,788	+0.12(+0.59%)
Jun 24, 2010	20.14	20.18	19.88	19.93	1,473,104	-0.35(-1.74%)
Jun 23, 2010	20.34	20.43	20.05	20.28	1,701,190	+0.12(+0.58%)
Jun 22, 2010	20.48	20.54	20.11	20.16	1,349,967	-0.26(-1.28%)
Jun 21, 2010	20.75	20.77	20.35	20.43	1,207,885	+0.02(+0.10%)
Jun 18, 2010	20.41	20.51	20.35	20.41	929,479	-0.03(-0.13%)
Jun 17, 2010	20.47	20.48	20.24	20.43	1,695,656	+0.03(+0.13%)
Jun 16, 2010	20.24	20.46	20.18	20.41	1,176,561	-0.05(-0.26%)
Jun 15, 2010	20.17	20.48	20.10	20.46	1,561,801	+0.63(+3.16%)
Jun 14, 2010	19.99	20.11	19.81	19.83	2,221,940	+0.11(+0.56%)
Jun 11, 2010	19.46	19.73	19.43	19.72	2,108,184	+0.05(+0.23%)
Jun 10, 2010	19.45	19.69	19.37	19.67	2,332,563	+0.80(+4.22%)
Jun 09, 2010	19.06	19.26	18.78	18.88	1,876,647	-0.05(-0.28%)
Jun 08, 2010	18.71	18.96	18.58	18.93	4,384,962	+0.30(+1.61%)
Jun 07, 2010	19.02	19.09	18.62	18.63	5,388,599	-0.28(-1.49%)
Jun 04, 2010	18.91	19.36	18.83	18.91	21,639,474	-0.80(-4.08%)
Jun 03, 2010	19.92	19.93	19.58	19.71	3,106,934	-0.10(-0.53%)
Jun 02, 2010	19.35	19.82	19.25	19.82	1,580,859	+0.59(+3.06%)
Jun 01, 2010	19.32	19.76	19.23	19.23	3,104,513	-0.22(-1.14%)
May 28, 2010	19.45	19.79	19.39	19.45	1,692,154	-0.39(-1.98%)
May 27, 2010	19.49	19.84	19.35	19.84	2,145,438	+1.05(+5.60%)
May 26, 2010	19.15	19.26	18.73	18.79	2,728,271	-0.31(-1.61%)
May 25, 2010	18.56	19.10	18.49	19.10	4,422,903	-0.04(-0.20%)
May 24, 2010	19.34	19.49	19.13	19.14	2,061,809	-0.44(-2.24%)
May 21, 2010	18.97	19.66	18.92	19.58	3,402,041	+0.61(+3.24%)
May 20, 2010	19.05	19.49	18.96	18.96	3,509,327	-0.90(-4.54%)
May 19, 2010	19.71	19.92	19.50	19.86	3,615,211	+0.14(+0.70%)
May 18, 2010	20.39	20.43	19.65	19.73	2,200,194	-0.44(-2.17%)
May 17, 2010	20.29	20.36	19.75	20.16	5,574,726	-0.05(-0.26%)
May 14, 2010	20.22	20.58	20.02	20.22	2,462,172	-0.57(-2.76%)
May 13, 2010	20.93	21.06	20.77	20.79	3,283,323	-0.25(-1.21%)
May 12, 2010	21.04	21.16	20.96	21.05	3,907,724	+0.20(+0.97%)
May 11, 2010	21.05	21.12	20.79	20.84	12,794,653	-0.27(-1.30%)
May 10, 2010	21.01	21.12	20.92	21.12	4,430,549	+1.29(+6.49%)
May 07, 2010	20.16	20.30	19.47	19.83	5,779,258	-0.07(-0.33%)
May 06, 2010	20.69	20.82	17.62	19.90	765	-0.91(-4.36%)
May 05, 2010	20.89	21.07	20.77	20.80	2,865,211	-0.42(-2.00%)
May 04, 2010	21.54	21.56	21.16	21.23	2,267,155	-0.88(-3.96%)
May 03, 2010	22.05	22.20	21.97	22.10	1,563,834	+0.12(+0.53%)
Apr 30, 2010	22.29	22.29	21.94	21.99	2,424,636	-0.29(-1.29%)
Apr 29, 2010	22.16	22.32	22.12	22.27	1,674,856	+0.38(+1.73%)
Apr 28, 2010	22.08	22.13	21.70	21.90	2,968,378	-0.02(-0.09%)
Apr 27, 2010	22.47	22.65	21.87	21.92	6,406,004	-0.90(-3.95%)
Apr 26, 2010	22.82	22.90	22.78	22.82	2,149,939	+0.05(+0.20%)
Apr 23, 2010	22.55	22.79	22.47	22.77	2,135,530	+0.15(+0.66%)
Apr 22, 2010	22.46	22.66	22.34	22.62	1,993,791	-0.22(-0.97%)
Apr 21, 2010	22.90	22.94	22.73	22.84	1,477,695	-0.18(-0.77%)
Apr 20, 2010	22.84	23.06	22.94	23.02	784,616	+0.18(+0.77%)
Apr 19, 2010	22.67	22.86	22.57	22.84	824,486	-0.05(-0.20%)
Apr 16, 2010	23.22	23.31	22.80	22.89	1,649,826	-0.55(-2.34%)
Apr 15, 2010	23.27	23.45	23.24	23.44	1,243,163	+0.02(+0.08%)
Apr 14, 2010	23.31	23.45	23.22	23.42	1,017,916	+0.29(+1.27%)
Apr 13, 2010	23.18	23.18	22.95	23.12	728,791	-0.03(-0.11%)
Apr 12, 2010	23.10	23.21	23.09	23.15	1,143,720	+0.09(+0.40%)
Apr 09, 2010	22.80	23.09	22.80	23.06	3,555,333	+0.33(+1.47%)
Apr 08, 2010	22.51	22.75	22.44	22.73	783,918	+0.02(+0.09%)
Apr 07, 2010	22.78	22.83	22.65	22.71	1,388,632	-0.24(-1.03%)
Apr 06, 2010	22.71	22.94	22.68	22.94	1,580,081	+0.03(+0.11%)
Apr 05, 2010	22.96	23.03	22.89	22.91	5,416,913	-0.03(-0.14%)
Apr 01, 2010	22.85	22.95	22.95	22.95	8,490,201	+0.33(+1.47%)
Mar 31, 2010	22.53	22.67	22.44	22.61	981,263	+0.02(+0.09%)
Mar 30, 2010	22.63	22.71	22.48	22.59	1,291,388	+0.02(+0.09%)
Mar 29, 2010	22.47	22.58	22.44	22.57	991,499	+0.23(+1.02%)
Mar 26, 2010	22.36	22.48	22.25	22.35	3,803,199	+0.14(+0.62%)
Mar 25, 2010	22.40	22.46	22.17	22.21	1,198,040	+0.03(+0.12%)
Mar 24, 2010	22.20	22.27	22.11	22.18	1,164,613	-0.41(-1.79%)
Mar 23, 2010	22.41	22.59	22.32	22.59	2,898,955	+0.19(+0.84%)
Mar 22, 2010	22.06	22.42	22.03	22.40	1,857,290	+0.05(+0.21%)
Mar 19, 2010	22.57	22.57	22.23	22.35	4,899,557	-0.23(-1.04%)
Mar 18, 2010	22.65	22.67	22.44	22.59	1,229,579	-0.14(-0.60%)
Mar 17, 2010	22.70	22.82	22.65	22.72	1,668,723	+0.13(+0.58%)
Mar 16, 2010	22.41	22.63	22.35	22.59	4,043,653	+0.26(+1.17%)
Mar 15, 2010	22.20	22.33	22.20	22.33	1,119,570	-0.14(-0.61%)
Mar 12, 2010	22.52	22.53	22.37	22.47	2,100,608	+0.10(+0.47%)
Mar 11, 2010	22.23	22.37	22.13	22.37	1,082,562	+0.07(+0.32%)
Mar 10, 2010	22.18	22.34	22.12	22.29	972,953	+0.14(+0.65%)
Mar 09, 2010	22.03	22.24	21.97	22.15	1,270,090	-0.07(-0.29%)
Mar 08, 2010	22.29	22.29	22.12	22.22	1,101,500	-0.06(-0.26%)
Mar 05, 2010	21.93	22.56	21.89	22.27	1,438,967	+0.49(+2.25%)
Mar 04, 2010	21.87	21.90	21.67	21.78	1,294,274	-0.11(-0.51%)
Mar 03, 2010	21.75	21.97	21.71	21.90	1,187,168	+0.31(+1.42%)
Mar 02, 2010	21.59	21.71	21.48	21.59	1,624,378	+0.16(+0.73%)
Mar 01, 2010	21.33	21.46	21.23	21.43	879,709	+0.16(+0.74%)
Feb 26, 2010	21.09	21.32	20.95	21.27	1,268,136	+0.14(+0.68%)
Feb 25, 2010	20.84	21.14	20.75	21.13	1,446,991	-0.08(-0.40%)
Feb 24, 2010	21.16	21.35	21.08	21.22	829,402	+0.07(+0.31%)
Feb 23, 2010	21.32	21.36	21.04	21.15	2,144,842	-0.24(-1.13%)
Feb 22, 2010	21.50	21.51	21.35	21.39	973,440	+0.03(+0.15%)
Feb 19, 2010	21.17	21.41	21.11	21.36	1,408,039	-0.20(-0.91%)
Feb 18, 2010	21.29	21.56	21.27	21.56	2,287,324	+0.20(+0.92%)
Feb 17, 2010	21.41	21.46	21.27	21.36	1,923,356	+0.03(+0.12%)
Feb 16, 2010	21.02	21.37	20.88	21.33	1,153,317	+0.33(+1.59%)
Feb 12, 2010	20.69	21.00	21.00	21.00	1,203,977	-0.05(-0.25%)
Feb 11, 2010	20.77	21.10	20.63	21.05	1,068,400	+0.18(+0.84%)
Feb 10, 2010	20.90	20.97	20.65	20.88	1,605,536	-0.13(-0.62%)
Feb 09, 2010	20.83	21.19	20.63	21.01	2,342,753	+0.61(+2.98%)
Feb 08, 2010	20.50	20.73	20.35	20.40	1,438,388	-0.18(-0.89%)
Feb 05, 2010	20.65	20.72	20.13	20.58	2,574,686	-0.18(-0.88%)
Feb 04, 2010	21.29	21.31	20.77	20.77	2,676,396	-0.84(-3.90%)
Feb 03, 2010	21.73	21.83	21.57	21.61	1,346,934	-0.33(-1.52%)
Feb 02, 2010	21.71	21.94	21.61	21.94	1,224,652	+0.42(+1.94%)
Feb 01, 2010	21.47	21.57	21.43	21.52	3,514,482	+0.40(+1.92%)
Jan 29, 2010	21.52	21.63	21.12	21.12	2,267,860	-0.37(-1.73%)
Jan 28, 2010	21.86	21.86	21.33	21.49	1,517,140	-0.36(-1.64%)
Jan 27, 2010	21.76	21.86	21.56	21.85	1,125,699	-0.05(-0.21%)
Jan 26, 2010	21.83	22.06	21.76	21.90	1,909,324	-0.12(-0.53%)
Jan 25, 2010	22.08	22.18	21.94	22.01	1,139,519	+0.32(+1.48%)
Jan 22, 2010	22.08	22.19	21.69	21.69	2,153,675	-0.50(-2.24%)
Jan 21, 2010	22.63	22.66	22.02	22.19	2,284,947	-0.47(-2.08%)
Jan 20, 2010	22.80	22.80	22.42	22.66	1,403,064	-0.59(-2.56%)
Jan 19, 2010	22.95	23.28	22.91	23.25	787,939	+0.25(+1.11%)
Jan 15, 2010	23.23	23.00	23.00	23.00	1,171,358	-0.38(-1.62%)
Jan 14, 2010	23.23	23.40	23.18	23.38	3,409,251	+0.13(+0.56%)
Jan 13, 2010	23.14	23.28	22.97	23.25	1,032,256	+0.22(+0.94%)
Jan 12, 2010	23.04	23.13	22.94	23.03	1,008,387	-0.27(-1.15%)
Jan 11, 2010	23.33	23.35	23.19	23.30	1,246,373	+0.14(+0.62%)
Jan 08, 2010	22.95	23.17	22.88	23.16	1,087,232	+0.25(+1.08%)
Jan 07, 2010	22.85	22.91	22.72	22.91	1,242,887	-0.05(-0.20%)
Jan 06, 2010	22.88	23.01	22.86	22.95	3,468,419	+0.01(+0.03%)
Jan 05, 2010	22.96	23.03	22.83	22.95	1,350,359	+0.01(+0.06%)
Jan 04, 2010	22.97	22.98	22.78	22.93	3,316,622	+0.60(+2.69%)
Dec 31, 2009	22.59	22.33	22.33	22.33	1,381,312	-0.19(-0.83%)
Dec 30, 2009	22.36	22.52	22.31	22.52	2,225,173	-0.01(-0.06%)
Dec 29, 2009	22.67	22.68	22.46	22.54	1,948,605	+0.01(+0.03%)
Dec 28, 2009	22.54	22.54	22.45	22.53	1,209,406	+0.09(+0.41%)
Dec 24, 2009	22.40	22.46	22.38	22.44	803,905	-0.42(-1.86%)
Dec 23, 2009	22.78	22.86	22.68	22.86	1,324,402	+0.22(+0.95%)
Dec 22, 2009	22.59	22.69	22.52	22.65	1,462,945	+0.10(+0.44%)
Dec 21, 2009	22.42	22.60	22.42	22.55	1,128,682	+0.15(+0.67%)
Dec 18, 2009	22.44	22.53	22.20	22.40	1,617,452	+0.03(+0.12%)
Dec 17, 2009	22.55	22.55	22.32	22.37	1,608,844	-0.51(-2.24%)
Dec 16, 2009	22.89	23.04	22.84	22.88	1,540,115	+0.21(+0.93%)
Dec 15, 2009	22.66	22.77	22.62	22.67	1,333,699	-0.22(-0.97%)
Dec 14, 2009	22.89	22.93	22.85	22.89	1,243,381	+0.18(+0.78%)
Dec 11, 2009	22.78	22.79	22.64	22.72	1,150,763	+0.03(+0.14%)
Dec 10, 2009	22.80	22.82	22.62	22.69	1,019,374	-0.01(-0.06%)
Dec 09, 2009	22.61	22.70	22.38	22.70	983,648	+0.05(+0.23%)
Dec 08, 2009	22.76	22.82	22.57	22.65	1,020,239	-0.39(-1.70%)
Dec 07, 2009	23.06	23.25	23.01	23.04	1,381,160	-0.14(-0.59%)
Dec 04, 2009	23.48	23.57	23.03	23.18	1,489,304	-0.08(-0.36%)
Dec 03, 2009	23.46	23.57	23.21	23.26	1,538,140	-0.05(-0.20%)
Dec 02, 2009	23.28	23.43	23.21	23.31	1,527,742	+0.03(+0.11%)
Dec 01, 2009	23.12	23.34	23.06	23.28	1,000,030	+0.61(+2.68%)
Nov 30, 2009	22.59	22.78	22.44	22.67	2,186,755	+0.13(+0.58%)
Nov 27, 2009	22.25	22.72	22.22	22.54	587,282	-0.71(-3.06%)
Nov 25, 2009	23.01	23.25	23.01	23.25	864,577	+0.36(+1.57%)
Nov 24, 2009	23.02	23.08	22.77	22.89	1,208,418	-0.12(-0.54%)
Nov 23, 2009	23.14	23.19	22.96	23.02	1,161,616	+0.42(+1.85%)
Nov 20, 2009	22.50	22.66	22.46	22.60	4,534,604	-0.12(-0.52%)
Nov 19, 2009	22.87	22.96	22.59	22.72	1,872,123	-0.49(-2.11%)
Nov 18, 2009	23.30	23.30	23.07	23.21	723,948	-0.06(-0.25%)
Nov 17, 2009	23.21	23.38	23.06	23.27	1,511,460	-0.17(-0.72%)
Nov 16, 2009	23.28	23.57	23.24	23.44	1,564,547	+0.36(+1.56%)
Nov 13, 2009	22.87	23.13	22.75	23.08	1,136,639	+0.34(+1.49%)
Nov 12, 2009	23.02	23.12	22.70	22.74	978,028	-0.36(-1.56%)
Nov 11, 2009	23.20	23.27	22.99	23.10	766,245	+0.06(+0.26%)
Nov 10, 2009	22.91	23.06	22.84	23.04	1,622,682	-0.07(-0.28%)
Nov 09, 2009	22.92	23.14	22.87	23.10	1,679,962	+0.60(+2.67%)
Nov 06, 2009	22.27	22.54	22.23	22.50	895,641	+0.05(+0.23%)
Nov 05, 2009	22.40	22.55	22.31	22.45	731,227	+0.20(+0.92%)
Nov 04, 2009	22.17	22.36	22.10	22.25	1,301,658	+0.32(+1.46%)
Nov 03, 2009	21.59	21.95	21.58	21.93	1,969,694	-0.08(-0.36%)
Nov 02, 2009	21.98	22.29	21.75	22.01	1,649,052	+0.23(+1.05%)
Oct 30, 2009	22.45	22.49	21.76	21.78	6,271,684	-0.79(-3.50%)
Oct 29, 2009	22.14	22.65	22.14	22.57	999,933	+0.67(+3.04%)
Oct 28, 2009	22.28	22.35	21.86	21.90	858,160	-0.60(-2.67%)
Oct 27, 2009	22.69	22.76	22.43	22.50	1,189,481	-0.12(-0.52%)
Oct 26, 2009	23.06	23.23	22.55	22.62	884,326	-0.37(-1.59%)
Oct 23, 2009	23.07	23.09	22.89	22.99	1,022,483	-0.39(-1.65%)
Oct 22, 2009	23.13	23.44	22.94	23.37	809,373	+0.24(+1.02%)
Oct 21, 2009	23.19	23.51	23.14	23.14	3,190,774	-0.08(-0.37%)
Oct 20, 2009	23.06	23.22	23.05	23.22	1,092,754	-0.13(-0.56%)
Oct 19, 2009	23.16	23.41	23.10	23.35	571,380	+0.38(+1.65%)
Oct 16, 2009	22.95	23.04	22.82	22.97	1,116,536	-0.35(-1.52%)
Oct 15, 2009	23.13	23.33	23.06	23.33	695,674	+0.09(+0.38%)
Oct 14, 2009	23.15	23.25	23.03	23.24	721,219	+0.55(+2.41%)
Oct 13, 2009	22.71	22.74	22.53	22.69	737,037	-0.01(-0.03%)
Oct 12, 2009	22.86	22.87	22.66	22.70	580,278	+0.13(+0.58%)
Oct 09, 2009	22.58	22.62	22.48	22.57	1,200,519	-0.09(-0.40%)
Oct 08, 2009	22.61	22.79	22.46	22.66	1,360,202	+0.35(+1.55%)
Oct 07, 2009	22.25	22.31	22.13	22.31	847,157	+0.08(+0.35%)
Oct 06, 2009	22.12	22.40	22.10	22.23	3,532,833	+0.36(+1.64%)
Oct 05, 2009	21.58	21.94	21.54	21.88	1,149,804	+0.31(+1.42%)
Oct 02, 2009	21.49	21.73	21.44	21.57	2,407,687	-0.20(-0.90%)
Oct 01, 2009	22.25	22.28	21.76	21.76	3,694,704	-0.63(-2.83%)
Sep 30, 2009	22.50	22.57	22.18	22.40	1,545,934	+0.03(+0.12%)
Sep 29, 2009	22.41	22.49	22.26	22.37	1,001,161	-0.19(-0.84%)
Sep 28, 2009	22.27	22.61	22.25	22.56	2,098,406	+0.26(+1.17%)
Sep 25, 2009	22.29	22.38	22.16	22.30	1,101,114	+0.00(+0.00%)
Sep 24, 2009	22.78	22.80	22.16	22.30	1,661,005	-0.39(-1.70%)
Sep 23, 2009	22.95	23.02	22.59	22.69	1,971,115	-0.12(-0.52%)
Sep 22, 2009	22.87	22.87	22.71	22.80	1,087,180	+0.29(+1.28%)
Sep 21, 2009	22.36	22.55	22.30	22.52	738,870	-0.25(-1.09%)
Sep 18, 2009	22.86	22.86	22.65	22.76	2,027,348	+0.04(+0.17%)
Sep 17, 2009	22.70	22.86	22.59	22.72	5,134,337	+0.13(+0.55%)
Sep 16, 2009	22.60	22.87	22.54	22.60	4,670,921	+0.33(+1.46%)
Sep 15, 2009	22.26	22.43	22.10	22.27	1,107,677	-0.06(-0.26%)
Sep 14, 2009	22.07	22.35	22.02	22.33	1,250,839	+0.06(+0.26%)
Sep 11, 2009	22.65	22.65	22.22	22.27	1,289,759	-0.07(-0.32%)
Sep 10, 2009	22.15	22.41	21.99	22.35	1,648,222	+0.18(+0.80%)
Sep 09, 2009	22.06	22.23	21.99	22.17	3,520,404	+0.28(+1.28%)
Sep 08, 2009	21.91	22.01	21.79	21.89	1,615,721	+0.41(+1.90%)
Sep 04, 2009	21.19	21.53	21.09	21.48	680,065	+0.26(+1.24%)
Sep 03, 2009	21.25	21.26	21.01	21.22	1,688,133	+0.16(+0.78%)
Sep 02, 2009	20.94	21.13	20.87	21.05	742,190	+0.03(+0.12%)
Sep 01, 2009	21.37	21.61	20.95	21.03	3,491,577	-0.52(-2.42%)
Aug 31, 2009	21.54	22.38	21.41	21.55	700,043	-0.16(-0.72%)
Aug 28, 2009	21.92	21.93	21.63	21.71	916,934	+0.01(+0.06%)
Aug 27, 2009	21.48	21.76	21.27	21.69	693,627	+0.17(+0.79%)
Aug 26, 2009	21.48	21.54	21.33	21.52	1,017,056	-0.10(-0.48%)
Aug 25, 2009	21.64	21.81	21.59	21.63	824,681	+0.19(+0.88%)
Aug 24, 2009	21.56	21.63	21.40	21.44	874,650	-0.01(-0.03%)
Aug 21, 2009	21.33	21.52	21.29	21.44	795,491	+0.41(+1.96%)
Aug 20, 2009	20.86	21.11	20.81	21.03	1,068,906	+0.22(+1.04%)
Aug 19, 2009	20.43	20.90	20.37	20.82	528,379	+0.16(+0.79%)
Aug 18, 2009	20.47	20.73	20.42	20.65	786,695	+0.37(+1.80%)
Aug 17, 2009	20.38	20.39	20.24	20.29	750,629	-0.71(-3.40%)
Aug 14, 2009	21.24	21.24	20.84	21.00	1,063,409	-0.19(-0.88%)
Aug 13, 2009	21.11	21.21	20.96	21.19	1,726,003	+0.33(+1.60%)
Aug 12, 2009	20.55	20.99	20.55	20.86	777,054	+0.26(+1.27%)
Aug 11, 2009	20.65	20.66	20.48	20.60	780,822	-0.14(-0.69%)
Aug 10, 2009	20.78	20.83	20.62	20.74	883,000	-0.15(-0.72%)
Aug 07, 2009	20.96	21.00	20.82	20.89	815,599	-0.05(-0.22%)
Aug 06, 2009	21.05	21.07	20.70	20.94	796,617	-0.14(-0.68%)
Aug 05, 2009	20.99	21.08	20.71	21.08	1,336,929	+0.12(+0.56%)
Aug 04, 2009	20.95	21.15	20.88	20.96	1,647,573	-0.17(-0.80%)
Aug 03, 2009	21.00	21.19	20.42	21.13	1,223,188	+0.51(+2.47%)
Jul 31, 2009	20.45	20.73	20.35	20.62	1,103,967	+0.29(+1.41%)
Jul 30, 2009	20.37	20.48	20.22	20.33	591,684	+0.47(+2.37%)
Jul 29, 2009	20.05	20.09	19.82	19.86	1,887,589	-0.24(-1.17%)
Jul 28, 2009	20.05	20.13	19.86	20.10	1,677,801	-0.02(-0.10%)
Jul 27, 2009	20.05	20.20	19.94	20.12	781,444	-0.04(-0.19%)
Jul 24, 2009	20.03	20.16	19.89	20.16	867,387	+0.17(+0.85%)
Jul 23, 2009	19.69	20.15	19.67	19.99	1,689,631	+0.29(+1.46%)
Jul 22, 2009	19.53	19.80	19.49	19.70	780,537	+0.07(+0.37%)
Jul 21, 2009	19.78	19.79	19.45	19.63	1,206,674	+0.10(+0.50%)
Jul 20, 2009	19.47	19.58	19.35	19.53	969,515	+0.33(+1.73%)
Jul 17, 2009	19.13	19.24	19.05	19.20	1,370,534	-0.03(-0.14%)
Jul 16, 2009	19.06	19.29	18.99	19.22	821,670	+0.31(+1.62%)
Jul 15, 2009	18.83	19.08	18.79	18.92	1,215,251	+0.56(+3.02%)
Jul 14, 2009	18.43	18.49	18.26	18.36	590,892	+0.05(+0.25%)
Jul 13, 2009	18.10	18.37	18.08	18.32	673,933	+0.33(+1.81%)
Jul 10, 2009	17.96	18.08	17.85	17.99	802,712	-0.36(-1.96%)
Jul 09, 2009	18.28	18.35	18.09	18.35	1,333,373	+0.37(+2.03%)
Jul 08, 2009	18.14	18.16	17.79	17.98	967,480	-0.09(-0.52%)
Jul 07, 2009	18.43	18.46	18.06	18.08	1,366,658	-0.46(-2.48%)
Jul 06, 2009	18.28	18.56	18.25	18.54	1,093,572	+0.03(+0.14%)
Jul 02, 2009	18.71	18.85	18.45	18.51	2,393,148	-0.58(-3.04%)