S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	20.61	20.93	20.57	20.90	25,955	+0.75(+3.75%)
Jun 28, 2012	20.05	20.20	19.83	20.14	50,172	-0.11(-0.53%)
Jun 27, 2012	19.99	20.31	19.99	20.25	35,628	+0.36(+1.79%)
Jun 26, 2012	20.08	20.10	19.75	19.89	41,894	-0.13(-0.66%)
Jun 25, 2012	20.37	20.42	20.00	20.02	56,611	-0.76(-3.68%)
Jun 22, 2012	20.55	20.82	20.47	20.79	36,123	+0.41(+2.00%)
Jun 21, 2012	21.13	21.13	20.35	20.38	44,188	-0.84(-3.98%)
Jun 20, 2012	21.13	21.37	21.05	21.22	39,569	+0.11(+0.53%)
Jun 19, 2012	20.96	21.21	20.96	21.11	24,598	+0.26(+1.26%)
Jun 18, 2012	20.46	20.96	20.42	20.85	122,957	+0.27(+1.32%)
Jun 15, 2012	20.21	20.60	20.19	20.58	204,233	+0.41(+2.03%)
Jun 14, 2012	20.27	20.29	20.03	20.17	25,147	-0.18(-0.87%)
Jun 13, 2012	20.39	20.67	20.28	20.35	8,432	-0.26(-1.27%)
Jun 12, 2012	20.22	20.61	20.14	20.61	23,931	+0.60(+3.02%)
Jun 11, 2012	20.90	20.90	20.00	20.00	63,804	-0.58(-2.82%)
Jun 08, 2012	20.20	20.65	20.20	20.59	65,861	+0.27(+1.31%)
Jun 07, 2012	20.99	21.03	20.29	20.32	125,289	-0.36(-1.74%)
Jun 06, 2012	20.21	20.76	20.21	20.68	349,419	+0.67(+3.37%)
Jun 05, 2012	19.56	20.02	19.56	20.00	4,912	+0.52(+2.64%)
Jun 04, 2012	19.62	19.62	19.19	19.49	17,417	+0.04(+0.19%)
Jun 01, 2012	19.70	19.88	19.43	19.45	27,859	-0.88(-4.31%)
May 31, 2012	20.35	20.43	19.97	20.33	55,019	-0.07(-0.32%)
May 30, 2012	20.40	20.48	20.32	20.39	72,983	-0.43(-2.07%)
May 29, 2012	20.60	20.87	20.55	20.82	113,687	+0.45(+2.23%)
May 25, 2012	20.24	20.45	20.23	20.37	20,975	+0.23(+1.16%)
May 24, 2012	20.44	20.44	20.00	20.14	134,051	-0.24(-1.17%)
May 23, 2012	19.91	20.41	19.89	20.37	121,175	+0.15(+0.74%)
May 22, 2012	20.52	20.52	20.13	20.22	96,024	-0.28(-1.37%)
May 21, 2012	20.01	20.53	19.91	20.51	51,148	+0.57(+2.86%)
May 18, 2012	20.55	20.55	19.90	19.93	265,873	-0.56(-2.74%)
May 17, 2012	20.90	20.90	20.50	20.50	102,030	-0.37(-1.79%)
May 16, 2012	21.13	21.31	20.85	20.87	1,974,060	-0.17(-0.80%)
May 15, 2012	21.19	21.39	21.00	21.04	221,833	-0.11(-0.53%)
May 14, 2012	21.12	21.26	21.04	21.15	58,306	-0.27(-1.25%)
May 11, 2012	21.42	21.69	21.41	21.42	22,701	+0.13(+0.62%)
May 10, 2012	21.56	21.56	21.07	21.29	9,268	-0.16(-0.74%)
May 09, 2012	21.11	21.45	20.92	21.45	1,123,966	+0.03(+0.14%)
May 08, 2012	21.37	21.42	20.98	21.42	550,176	-0.12(-0.58%)
May 07, 2012	21.55	21.71	21.54	21.54	19,461	-0.11(-0.52%)
May 04, 2012	21.87	21.90	21.64	21.65	404,564	-0.37(-1.66%)
May 03, 2012	22.69	22.74	21.98	22.02	930,313	-0.73(-3.21%)
May 02, 2012	22.61	22.75	22.52	22.75	62,232	-0.05(-0.22%)
May 01, 2012	22.84	23.06	22.80	22.80	12,459	-0.01(-0.05%)
Apr 30, 2012	22.71	22.86	22.71	22.81	1,023,695	+0.03(+0.12%)
Apr 27, 2012	22.57	22.83	22.50	22.78	16,962	+0.15(+0.68%)
Apr 26, 2012	22.30	22.65	22.30	22.63	25,083	+0.31(+1.41%)
Apr 25, 2012	22.20	22.34	22.06	22.31	11,617	+0.50(+2.30%)
Apr 24, 2012	22.11	22.11	21.80	21.81	30,878	-0.15(-0.70%)
Apr 23, 2012	22.17	22.17	21.71	21.97	1,027,356	-0.42(-1.88%)
Apr 20, 2012	22.94	22.95	22.39	22.39	78,472	-0.78(-3.36%)
Apr 19, 2012	23.41	23.82	23.09	23.16	1,118,899	-0.17(-0.72%)
Apr 18, 2012	23.32	23.37	23.15	23.33	23,325	-0.21(-0.88%)
Apr 17, 2012	23.40	23.64	23.40	23.54	47,979	+0.55(+2.40%)
Apr 16, 2012	23.16	23.31	22.79	22.99	993,383	-0.05(-0.22%)
Apr 13, 2012	23.58	23.58	23.04	23.04	79,965	-0.62(-2.61%)
Apr 12, 2012	23.31	23.74	23.30	23.66	26,685	+0.56(+2.41%)
Apr 11, 2012	22.95	23.30	22.95	23.10	45,044	+0.45(+2.01%)
Apr 10, 2012	23.12	23.15	22.63	22.64	86,534	-0.31(-1.35%)
Apr 09, 2012	23.02	23.06	22.84	22.95	148,262	-0.47(-2.02%)
Apr 05, 2012	23.40	23.50	23.31	23.43	124,965	-0.10(-0.42%)
Apr 04, 2012	23.79	23.79	23.28	23.53	63,571	-0.51(-2.14%)
Apr 03, 2012	24.59	24.59	23.97	24.04	389,824	-0.46(-1.89%)
Apr 02, 2012	24.49	24.57	24.09	24.50	369,830	-0.07(-0.30%)
Mar 30, 2012	24.84	24.84	24.34	24.58	95,742	+0.01(+0.04%)
Mar 29, 2012	24.42	24.59	24.18	24.57	25,604	+0.06(+0.23%)
Mar 28, 2012	24.79	24.87	24.35	24.51	51,191	-0.32(-1.28%)
Mar 27, 2012	24.86	25.04	24.83	24.83	10,383	-0.02(-0.08%)
Mar 26, 2012	24.70	24.89	24.60	24.85	15,891	+0.38(+1.55%)
Mar 23, 2012	24.29	24.47	24.20	24.47	4,485	+0.10(+0.40%)
Mar 22, 2012	24.41	24.46	24.30	24.37	15,678	-0.21(-0.84%)
Mar 21, 2012	24.64	24.68	24.45	24.58	13,576	+0.01(+0.04%)
Mar 20, 2012	24.56	24.64	24.38	24.57	34,432	-0.15(-0.61%)
Mar 19, 2012	24.63	24.86	24.63	24.72	10,786	+0.19(+0.76%)
Mar 16, 2012	24.70	24.70	24.43	24.53	59,462	-0.02(-0.08%)
Mar 15, 2012	24.18	24.56	24.10	24.55	16,506	+0.50(+2.08%)
Mar 14, 2012	24.16	24.45	24.03	24.05	101,090	-0.04(-0.16%)
Mar 13, 2012	23.67	24.11	23.67	24.09	26,176	+0.55(+2.32%)
Mar 12, 2012	23.81	23.81	23.50	23.54	32,463	-0.29(-1.22%)
Mar 09, 2012	23.68	23.88	23.68	23.83	7,465	+0.22(+0.93%)
Mar 08, 2012	23.41	23.68	23.33	23.61	8,677	+0.41(+1.77%)
Mar 07, 2012	23.23	23.28	23.03	23.20	24,596	+0.29(+1.25%)
Mar 06, 2012	22.99	22.99	22.66	22.92	46,084	-0.28(-1.19%)
Mar 05, 2012	23.86	23.86	23.12	23.19	44,696	-0.68(-2.86%)
Mar 02, 2012	24.35	24.48	23.87	23.87	72,643	-0.46(-1.88%)
Mar 01, 2012	24.48	24.67	24.26	24.33	132,506	-0.06(-0.25%)
Feb 29, 2012	24.91	24.91	24.38	24.39	46,099	-0.54(-2.16%)
Feb 28, 2012	24.72	25.13	24.72	24.93	71,679	+0.25(+1.00%)
Feb 27, 2012	24.45	24.83	24.19	24.68	76,974	+0.04(+0.17%)
Feb 24, 2012	24.93	24.93	24.60	24.64	9,124	-0.02(-0.09%)
Feb 23, 2012	24.66	24.66	24.28	24.66	52,598	+0.14(+0.59%)
Feb 22, 2012	24.72	24.76	24.49	24.52	77,906	-0.23(-0.93%)
Feb 21, 2012	25.21	25.24	24.69	24.75	101,947	-0.31(-1.23%)
Feb 17, 2012	25.24	25.37	25.02	25.06	112,604	-0.10(-0.39%)
Feb 16, 2012	24.51	25.20	24.51	25.16	45,622	+0.65(+2.67%)
Feb 15, 2012	24.52	24.78	24.46	24.50	42,249	+0.15(+0.60%)
Feb 14, 2012	24.26	24.37	24.13	24.36	155,792	-0.10(-0.40%)
Feb 13, 2012	24.82	24.82	24.15	24.45	12,102	+0.03(+0.13%)
Feb 10, 2012	24.70	24.70	24.32	24.42	22,150	-0.55(-2.19%)
Feb 09, 2012	25.03	25.03	24.69	24.97	25,391	+0.13(+0.51%)
Feb 08, 2012	24.66	25.03	24.61	24.84	52,671	+0.30(+1.24%)
Feb 07, 2012	24.35	24.62	24.23	24.54	36,491	+0.07(+0.31%)
Feb 06, 2012	24.68	24.68	24.38	24.46	31,371	-0.34(-1.38%)
Feb 03, 2012	24.57	24.87	24.50	24.80	63,724	+0.63(+2.61%)
Feb 02, 2012	24.00	24.26	23.90	24.17	41,156	+0.28(+1.15%)
Feb 01, 2012	23.78	23.96	23.44	23.90	54,736	+0.52(+2.24%)
Jan 31, 2012	23.69	23.79	23.28	23.37	23,606	-0.20(-0.83%)
Jan 30, 2012	23.48	23.70	23.31	23.57	25,744	-0.24(-1.02%)
Jan 27, 2012	23.62	23.84	23.47	23.81	50,266	+0.05(+0.22%)
Jan 26, 2012	24.13	24.26	23.66	23.76	38,762	-0.13(-0.55%)
Jan 25, 2012	24.02	24.02	23.58	23.89	101,365	+0.07(+0.31%)
Jan 24, 2012	23.47	23.82	23.46	23.82	271,704	+0.25(+1.07%)
Jan 23, 2012	23.63	23.76	23.43	23.57	381,718	-0.02(-0.10%)
Jan 20, 2012	23.26	23.63	23.26	23.59	150,947	+0.24(+1.04%)
Jan 19, 2012	23.13	23.44	23.13	23.35	294,426	+0.29(+1.24%)
Jan 18, 2012	22.27	23.13	22.27	23.06	377,688	+1.29(+5.93%)
Jan 17, 2012	21.88	22.04	21.75	21.77	250,430	+0.10(+0.47%)
Jan 13, 2012	22.02	22.02	21.64	21.67	41,207	-0.53(-2.40%)
Jan 12, 2012	22.04	22.21	21.87	22.20	25,049	+0.19(+0.87%)
Jan 11, 2012	21.73	22.03	21.71	22.01	121,286	+0.15(+0.68%)
Jan 10, 2012	21.94	21.94	21.70	21.86	49,002	+0.23(+1.06%)
Jan 09, 2012	21.32	21.74	21.32	21.63	63,533	+0.42(+1.99%)
Jan 06, 2012	21.28	21.33	21.06	21.21	75,112	-0.11(-0.50%)
Jan 05, 2012	20.79	21.38	20.79	21.32	117,607	+0.41(+1.97%)
Jan 04, 2012	20.99	21.02	20.77	20.90	42,398	+0.17(+0.83%)
Dec 30, 2011	20.80	20.89	20.73	20.73	47,916	-0.07(-0.31%)
Dec 29, 2011	20.61	20.81	20.56	20.80	132,662	+0.21(+1.00%)
Dec 28, 2011	20.90	20.90	20.55	20.59	53,468	-0.36(-1.70%)
Dec 27, 2011	20.94	21.10	20.84	20.95	110,982	-0.05(-0.24%)
Dec 23, 2011	21.07	21.10	20.91	21.00	11,119	+0.88(+4.40%)
Dec 21, 2011	20.29	20.29	19.73	20.11	1,613,145	-0.21(-1.01%)
Dec 20, 2011	19.67	20.36	19.67	20.32	38,898	+1.01(+5.21%)
Dec 19, 2011	19.93	19.93	19.29	19.31	256,623	-0.52(-2.62%)
Dec 16, 2011	19.77	20.08	19.69	19.83	436,482	+0.12(+0.63%)
Dec 15, 2011	19.83	19.93	19.59	19.71	1,342,393	+0.14(+0.74%)
Dec 14, 2011	19.97	19.97	19.55	19.56	48,841	-0.45(-2.26%)
Dec 13, 2011	20.83	20.83	19.89	20.02	64,970	-0.55(-2.69%)
Dec 12, 2011	20.83	20.83	20.33	20.57	498,213	-0.57(-2.69%)
Dec 09, 2011	20.79	21.21	20.61	21.14	683,131	+0.27(+1.32%)
Dec 08, 2011	21.41	21.56	20.86	20.86	24,323	-0.68(-3.13%)
Dec 07, 2011	21.42	21.61	21.25	21.54	8,305	-0.01(-0.04%)
Dec 06, 2011	21.58	21.64	21.37	21.55	25,031	-0.02(-0.11%)
Dec 05, 2011	21.65	21.86	21.50	21.57	22,843	+0.21(+1.00%)
Dec 02, 2011	21.69	21.75	21.36	21.36	15,851	-0.01(-0.04%)
Dec 01, 2011	21.21	21.42	21.10	21.37	7,494	+0.11(+0.50%)
Nov 30, 2011	20.56	21.26	20.56	21.26	12,776	+1.26(+6.29%)
Nov 29, 2011	20.15	20.27	19.95	20.00	20,827	-0.13(-0.67%)
Nov 28, 2011	19.93	20.27	19.93	20.14	70,257	+0.64(+3.30%)
Nov 25, 2011	19.61	19.81	19.49	19.49	8,920	-0.23(-1.16%)
Nov 23, 2011	20.16	20.16	19.72	19.72	137,873	-0.70(-3.44%)
Nov 22, 2011	20.65	20.75	20.43	20.43	15,001	-0.29(-1.39%)
Nov 21, 2011	20.97	20.97	20.49	20.71	67,377	-0.58(-2.73%)
Nov 18, 2011	21.61	21.61	21.29	21.30	34,276	-0.13(-0.61%)
Nov 17, 2011	22.00	22.00	21.19	21.43	39,081	-0.76(-3.44%)
Nov 16, 2011	22.71	23.20	22.19	22.19	83,206	-0.61(-2.70%)
Nov 15, 2011	22.34	22.94	22.33	22.80	10,371	+0.32(+1.41%)
Nov 14, 2011	22.79	22.82	22.36	22.49	10,455	-0.30(-1.33%)
Nov 11, 2011	22.32	22.91	22.32	22.79	23,139	+0.74(+3.36%)
Nov 10, 2011	22.28	22.28	21.73	22.05	61,655	+0.08(+0.38%)
Nov 09, 2011	22.61	22.62	21.94	21.97	20,726	-1.21(-5.22%)
Nov 08, 2011	23.19	23.23	22.82	23.18	25,345	+0.18(+0.79%)
Nov 07, 2011	23.16	23.24	22.71	23.00	14,896	-0.32(-1.38%)
Nov 04, 2011	22.71	23.35	22.71	23.32	47,946	+0.32(+1.40%)
Nov 03, 2011	22.23	23.02	22.07	23.00	18,390	+0.82(+3.70%)
Nov 02, 2011	22.35	22.47	22.07	22.18	13,597	+0.12(+0.53%)
Nov 01, 2011	22.26	22.34	21.89	22.06	36,314	-0.88(-3.86%)
Oct 31, 2011	23.34	23.34	22.93	22.94	132,627	-0.66(-2.80%)
Oct 28, 2011	23.42	23.69	23.42	23.61	49,228	-0.05(-0.22%)
Oct 27, 2011	23.32	23.87	23.19	23.66	63,761	+0.97(+4.27%)
Oct 26, 2011	22.56	22.88	22.12	22.69	56,849	+0.46(+2.05%)
Oct 25, 2011	22.81	22.81	22.22	22.23	76,549	-0.61(-2.69%)
Oct 24, 2011	21.90	22.87	21.90	22.85	291,158	+0.97(+4.45%)
Oct 21, 2011	21.82	22.07	21.79	21.87	19,201	+0.47(+2.20%)
Oct 20, 2011	21.49	21.49	20.95	21.40	21,563	-0.24(-1.10%)
Oct 19, 2011	22.34	22.34	21.59	21.64	50,626	-0.78(-3.49%)
Oct 18, 2011	21.91	22.49	21.78	22.42	40,366	+0.60(+2.73%)
Oct 17, 2011	22.44	22.44	21.76	21.83	39,348	-0.75(-3.32%)
Oct 14, 2011	22.67	22.75	22.20	22.58	32,846	+0.18(+0.79%)
Oct 13, 2011	21.55	22.50	21.55	22.40	60,042	+0.79(+3.66%)
Oct 12, 2011	21.51	21.85	21.51	21.61	72,374	+0.30(+1.40%)
Oct 11, 2011	21.30	21.51	21.24	21.31	19,568	-0.08(-0.37%)
Oct 10, 2011	21.24	21.47	21.09	21.39	129,533	+0.58(+2.77%)
Oct 07, 2011	21.11	21.15	20.65	20.81	33,198	-0.07(-0.36%)
Oct 06, 2011	20.31	20.90	20.31	20.89	139,786	+0.34(+1.65%)
Oct 05, 2011	19.93	20.64	19.69	20.55	72,308	+0.61(+3.08%)
Oct 04, 2011	18.83	19.93	18.67	19.93	42,015	+1.19(+6.36%)
Oct 03, 2011	19.71	19.77	18.74	18.74	79,686	-1.00(-5.07%)
Sep 30, 2011	20.12	20.28	19.74	19.74	32,575	-0.71(-3.46%)
Sep 29, 2011	21.10	21.10	20.01	20.45	38,266	-0.23(-1.13%)
Sep 28, 2011	21.65	21.65	20.68	20.68	89,160	-0.90(-4.16%)
Sep 27, 2011	21.57	22.04	21.47	21.58	47,312	+0.34(+1.58%)
Sep 26, 2011	21.04	21.28	20.60	21.24	850,739	+0.12(+0.55%)
Sep 23, 2011	20.59	21.18	20.59	21.13	81,178	+0.37(+1.77%)
Sep 22, 2011	21.05	21.08	20.43	20.76	62,380	-0.84(-3.90%)
Sep 21, 2011	22.03	22.27	21.58	21.60	371,775	-0.33(-1.51%)
Sep 20, 2011	22.40	22.46	21.90	21.93	50,293	-0.37(-1.65%)
Sep 19, 2011	22.45	22.54	22.11	22.30	70,800	-0.38(-1.66%)
Sep 16, 2011	22.82	22.94	22.64	22.68	30,432	-0.11(-0.49%)
Sep 15, 2011	22.61	22.82	22.39	22.79	374,106	+0.39(+1.74%)
Sep 14, 2011	22.06	22.68	21.80	22.40	693,030	+0.67(+3.10%)
Sep 13, 2011	21.52	21.83	21.27	21.73	268,862	+0.46(+2.19%)
Sep 12, 2011	20.35	21.27	20.35	21.26	56,699	+0.77(+3.74%)
Sep 09, 2011	20.63	21.05	20.36	20.49	1,063,082	-0.36(-1.74%)
Sep 08, 2011	21.10	21.43	20.70	20.86	234,548	-0.14(-0.69%)
Sep 07, 2011	20.44	21.03	20.44	21.00	171,701	+0.83(+4.10%)
Sep 06, 2011	19.61	20.21	19.61	20.17	21,576	-0.10(-0.50%)
Sep 02, 2011	20.53	20.59	20.17	20.27	19,195	-0.66(-3.13%)
Sep 01, 2011	21.53	21.53	20.93	20.93	33,180	-0.43(-2.02%)
Aug 31, 2011	21.65	21.83	21.22	21.36	94,560	-0.23(-1.06%)
Aug 30, 2011	21.44	21.71	21.27	21.59	70,693	+0.05(+0.22%)
Aug 29, 2011	21.19	21.57	21.11	21.54	74,567	+0.86(+4.13%)
Aug 26, 2011	19.98	20.74	19.82	20.69	112,019	+0.40(+1.97%)
Aug 25, 2011	20.86	20.86	20.27	20.29	47,155	-0.45(-2.15%)
Aug 24, 2011	20.76	20.83	20.39	20.73	104,658	-0.09(-0.45%)
Aug 23, 2011	20.01	20.83	20.01	20.83	46,340	+1.21(+6.16%)
Aug 22, 2011	20.16	20.16	19.55	19.62	38,276	+0.07(+0.38%)
Aug 19, 2011	19.76	20.27	19.50	19.54	172,063	-0.35(-1.75%)
Aug 18, 2011	20.72	20.72	19.76	19.89	76,982	-1.39(-6.53%)
Aug 17, 2011	21.43	21.74	21.11	21.28	17,870	-0.14(-0.66%)
Aug 16, 2011	21.71	21.78	21.25	21.43	17,530	-0.57(-2.59%)
Aug 15, 2011	21.53	21.99	21.53	21.99	83,407	+0.61(+2.85%)
Aug 12, 2011	21.65	21.81	21.23	21.39	52,906	-0.05(-0.22%)
Aug 11, 2011	20.45	21.72	20.45	21.43	63,472	+1.15(+5.69%)
Aug 10, 2011	20.20	21.03	20.03	20.28	100,952	-0.44(-2.11%)
Aug 09, 2011	20.43	20.72	19.39	20.72	153,494	+0.84(+4.21%)
Aug 08, 2011	20.43	20.87	19.84	19.88	343,094	-1.34(-6.33%)
Aug 05, 2011	22.13	22.13	20.65	21.22	62,635	-0.69(-3.16%)
Aug 04, 2011	22.96	23.19	21.91	21.92	653,799	-1.61(-6.86%)
Aug 03, 2011	23.19	23.56	22.84	23.53	180,424	+0.33(+1.44%)
Aug 02, 2011	23.71	23.92	23.17	23.19	43,907	-0.67(-2.82%)
Aug 01, 2011	24.35	24.55	23.58	23.87	153,866	-0.21(-0.87%)
Jul 29, 2011	24.06	24.31	23.84	24.08	132,539	-0.24(-0.98%)
Jul 28, 2011	24.41	24.76	24.18	24.31	441,136	-0.14(-0.59%)
Jul 27, 2011	25.27	25.27	24.39	24.46	162,048	-0.94(-3.72%)
Jul 26, 2011	25.32	25.77	25.32	25.40	19,345	+0.13(+0.53%)
Jul 25, 2011	25.46	25.53	25.23	25.27	29,577	-0.58(-2.25%)
Jul 22, 2011	25.81	25.92	25.81	25.85	27,869	+0.78(+3.12%)
Jul 21, 2011	25.02	25.09	24.70	25.07	42,522	+0.07(+0.30%)
Jul 20, 2011	25.23	25.31	24.83	24.99	33,255	-0.07(-0.30%)
Jul 19, 2011	24.69	25.12	24.69	25.07	42,535	+0.81(+3.33%)
Jul 18, 2011	24.60	24.66	24.05	24.26	319,569	-0.50(-2.03%)
Jul 15, 2011	24.78	24.79	24.45	24.76	24,329	+0.10(+0.40%)
Jul 14, 2011	24.97	25.32	24.57	24.66	173,764	-0.29(-1.16%)
Jul 13, 2011	25.00	25.35	24.89	24.95	295,254	+0.06(+0.22%)
Jul 12, 2011	25.67	25.67	24.84	24.90	286,762	-0.98(-3.79%)
Jul 11, 2011	26.11	26.38	25.81	25.88	204,886	-0.58(-2.20%)
Jul 08, 2011	26.53	26.53	26.24	26.46	45,337	-0.37(-1.37%)
Jul 07, 2011	26.53	26.93	26.47	26.83	143,705	+0.57(+2.16%)
Jul 06, 2011	26.33	26.37	26.04	26.26	138,669	-0.11(-0.42%)
Jul 05, 2011	26.51	26.52	26.25	26.37	30,605	-0.16(-0.60%)