Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	32.53	32.70	32.43	32.47	1,992,439	-0.06(-0.20%)
Dec 30, 2010	32.40	32.66	32.40	32.54	2,096,272	+0.09(+0.27%)
Dec 29, 2010	32.39	32.51	32.27	32.45	2,576,911	+0.06(+0.20%)
Dec 28, 2010	32.32	32.43	32.09	32.39	4,977,256	+0.13(+0.40%)
Dec 27, 2010	31.85	32.27	31.74	32.26	2,174,158	+0.40(+1.24%)
Dec 23, 2010	32.02	32.11	31.85	31.86	2,140,159	-0.15(-0.45%)
Dec 22, 2010	31.72	32.21	31.72	32.01	2,409,702	+0.24(+0.77%)
Dec 21, 2010	31.51	31.82	31.48	31.76	5,046,118	+0.33(+1.05%)
Dec 20, 2010	31.16	31.54	31.13	31.43	4,117,044	+0.37(+1.20%)
Dec 17, 2010	30.86	31.09	30.78	31.06	4,949,102	+0.26(+0.83%)
Dec 16, 2010	30.81	30.95	30.60	30.81	2,189,432	+0.05(+0.17%)
Dec 15, 2010	31.02	31.25	30.70	30.75	2,495,437	-0.30(-0.95%)
Dec 14, 2010	31.41	31.68	30.91	31.05	2,836,867	-0.31(-0.98%)
Dec 13, 2010	31.48	31.58	31.32	31.36	1,764,680	+0.05(+0.17%)
Dec 10, 2010	31.16	31.50	31.11	31.30	4,748,047	+0.20(+0.65%)
Dec 09, 2010	31.50	31.61	31.03	31.10	2,564,678	-0.28(-0.89%)
Dec 08, 2010	31.93	31.97	31.19	31.38	3,901,740	-0.47(-1.48%)
Dec 07, 2010	32.09	32.15	31.84	31.85	3,056,978	+0.07(+0.22%)
Dec 06, 2010	31.70	31.86	31.37	31.78	2,762,143	+0.06(+0.20%)
Dec 03, 2010	31.50	31.79	31.43	31.72	2,738,944	-0.01(-0.02%)
Dec 02, 2010	31.34	31.75	31.26	31.72	2,333,491	+0.48(+1.54%)
Dec 01, 2010	31.44	31.44	30.99	31.24	3,783,976	+0.18(+0.58%)
Nov 30, 2010	30.92	31.25	30.87	31.06	2,847,508	-0.14(-0.45%)
Nov 29, 2010	31.06	31.29	30.77	31.20	2,793,246	-0.02(-0.06%)
Nov 26, 2010	31.14	31.36	31.08	31.22	1,139,489	-0.06(-0.20%)
Nov 24, 2010	30.93	31.28	31.28	31.28	2,681,372	+0.59(+1.93%)
Nov 23, 2010	30.59	30.75	30.50	30.69	4,604,899	-0.24(-0.79%)
Nov 22, 2010	30.77	31.04	30.75	30.93	2,487,499	+0.08(+0.26%)
Nov 19, 2010	30.60	30.93	30.36	30.85	3,450,540	+0.16(+0.53%)
Nov 18, 2010	30.93	30.98	30.63	30.69	4,307,207	+0.27(+0.90%)
Nov 17, 2010	30.26	30.60	30.14	30.42	2,591,112	+0.23(+0.77%)
Nov 16, 2010	31.04	31.06	29.95	30.18	6,702,791	-1.49(-4.71%)
Nov 15, 2010	31.63	31.80	31.21	31.68	3,476,549	+0.12(+0.37%)
Nov 12, 2010	31.68	31.94	31.40	31.56	2,902,184	-0.30(-0.93%)
Nov 11, 2010	31.91	32.16	31.76	31.86	2,249,443	-0.26(-0.80%)
Nov 10, 2010	31.86	32.13	31.73	32.11	2,551,035	+0.39(+1.24%)
Nov 09, 2010	33.14	33.19	31.50	31.72	5,306,529	-1.34(-4.05%)
Nov 08, 2010	33.14	33.24	32.78	33.06	3,075,780	-0.18(-0.54%)
Nov 05, 2010	33.00	33.44	32.76	33.24	2,644,510	+0.35(+1.08%)
Nov 04, 2010	32.44	32.94	32.35	32.88	2,045,034	+0.74(+2.31%)
Nov 03, 2010	32.26	32.26	31.86	32.14	2,739,580	+0.00(+0.00%)
Nov 02, 2010	32.16	32.24	31.95	32.14	2,010,498	+0.22(+0.69%)
Nov 01, 2010	31.80	32.22	31.72	31.92	2,177,130	+0.27(+0.86%)
Oct 29, 2010	31.58	31.77	31.51	31.65	1,754,303	+0.01(+0.02%)
Oct 28, 2010	31.99	32.13	31.34	31.64	2,043,115	-0.20(-0.62%)
Oct 27, 2010	31.93	32.06	31.62	31.84	4,284,489	-0.46(-1.42%)
Oct 25, 2010	32.49	32.49	32.24	32.30	2,868,001	+0.06(+0.18%)
Oct 22, 2010	32.31	32.44	32.01	32.24	1,978,499	+0.02(+0.05%)
Oct 21, 2010	32.45	32.59	32.01	32.22	3,185,782	-0.03(-0.11%)
Oct 20, 2010	31.63	32.53	31.63	32.26	3,376,224	+0.69(+2.19%)
Oct 19, 2010	31.59	32.05	31.46	31.57	3,424,969	-0.39(-1.23%)
Oct 18, 2010	31.54	32.00	31.51	31.96	2,823,304	+0.41(+1.29%)
Oct 15, 2010	31.76	31.86	31.48	31.55	3,092,333	-0.04(-0.13%)
Oct 14, 2010	31.62	31.80	31.40	31.59	2,736,427	-0.08(-0.26%)
Oct 13, 2010	31.44	31.96	31.39	31.68	2,817,531	+0.32(+1.04%)
Oct 12, 2010	31.04	31.43	30.91	31.35	2,906,978	+0.22(+0.71%)
Oct 11, 2010	31.18	31.23	31.05	31.13	1,645,973	-0.01(-0.02%)
Oct 08, 2010	31.14	31.21	30.89	31.14	1,927,153	+0.09(+0.28%)
Oct 07, 2010	31.10	31.26	30.90	31.05	2,211,446	+0.09(+0.28%)
Oct 06, 2010	31.01	31.10	30.80	30.96	3,619,772	-0.17(-0.54%)
Oct 05, 2010	30.81	31.23	30.64	31.13	3,553,008	+0.49(+1.59%)
Oct 04, 2010	30.31	30.64	30.25	30.64	9,019,976	+0.28(+0.92%)
Oct 01, 2010	30.36	30.52	29.99	30.36	10,510,963	+0.15(+0.50%)
Sep 30, 2010	30.37	30.64	29.98	30.21	4,732,524	+0.09(+0.29%)
Sep 29, 2010	30.32	30.33	30.02	30.13	3,502,841	-0.24(-0.78%)
Sep 28, 2010	30.34	30.44	29.80	30.36	3,025,072	+0.12(+0.40%)
Sep 27, 2010	30.74	30.74	30.10	30.24	3,042,547	-0.38(-1.23%)
Sep 24, 2010	30.18	30.63	30.12	30.62	6,235,721	+0.84(+2.83%)
Sep 23, 2010	30.29	30.35	29.66	29.78	9,391	-0.75(-2.47%)
Sep 22, 2010	30.78	31.00	30.47	30.53	5,090,818	-0.42(-1.36%)
Sep 21, 2010	31.49	31.49	30.88	30.95	5,680,750	-0.46(-1.46%)
Sep 20, 2010	30.77	31.53	30.71	31.41	3,133,593	+0.75(+2.44%)
Sep 17, 2010	30.66	30.80	30.39	30.66	2,239,380	-0.07(-0.22%)
Sep 15, 2010	30.32	30.85	30.28	30.73	6,923,850	+0.26(+0.87%)
Sep 14, 2010	30.50	30.69	30.30	30.47	3,204,934	-0.11(-0.38%)
Sep 13, 2010	30.38	30.61	30.28	30.58	2,801,765	+0.49(+1.64%)
Sep 10, 2010	30.02	30.23	29.85	30.09	1,781,404	+0.16(+0.54%)
Sep 09, 2010	30.59	30.63	29.84	29.93	2,484,501	-0.35(-1.16%)
Sep 08, 2010	30.25	30.47	30.15	30.28	3,553,415	+0.06(+0.21%)
Sep 07, 2010	30.43	30.54	30.18	30.21	3,005,830	-0.47(-1.54%)
Sep 03, 2010	30.66	30.70	30.37	30.69	3,640,114	+0.44(+1.46%)
Sep 02, 2010	29.89	30.28	29.82	30.24	3,461,051	+0.38(+1.27%)
Sep 01, 2010	29.26	29.94	29.25	29.86	3,544,031	+0.94(+3.26%)
Aug 31, 2010	28.90	29.01	28.46	28.92	6,492	+0.17(+0.60%)
Aug 30, 2010	28.89	29.14	28.74	28.75	3,125,372	-0.18(-0.62%)
Aug 27, 2010	28.36	28.98	28.03	28.93	3,999,290	+0.16(+0.56%)
Aug 26, 2010	28.81	29.00	28.42	28.77	695	+0.14(+0.48%)
Aug 25, 2010	27.94	28.77	27.90	28.63	3,161,308	+0.45(+1.59%)
Aug 24, 2010	27.89	28.37	27.66	28.18	4,541,861	-0.11(-0.41%)
Aug 23, 2010	28.56	28.66	28.28	28.29	2,670,838	-0.15(-0.53%)
Aug 20, 2010	28.37	28.48	28.15	28.44	2,758,246	-0.09(-0.32%)
Aug 19, 2010	29.20	29.20	28.37	28.54	5,015,375	-0.74(-2.54%)
Aug 18, 2010	29.34	29.48	29.04	29.28	5,565	+0.03(+0.09%)
Aug 17, 2010	28.88	29.46	28.71	29.25	3,984,094	+0.66(+2.29%)
Aug 16, 2010	28.48	28.86	28.32	28.60	3,178,095	-0.02(-0.08%)
Aug 13, 2010	28.62	28.83	28.53	28.62	3,841,295	+0.00(+0.00%)
Aug 12, 2010	28.60	28.92	28.46	28.62	4,578,601	-0.36(-1.25%)
Aug 11, 2010	29.23	29.37	28.74	28.98	10,609	-0.74(-2.50%)
Aug 10, 2010	29.77	30.03	29.42	29.73	3,791,851	-0.29(-0.98%)
Aug 09, 2010	29.83	30.12	29.65	30.02	5,068,961	+0.34(+1.14%)
Aug 06, 2010	29.68	29.77	29.19	29.68	3,193,325	-0.14(-0.46%)
Aug 05, 2010	30.04	30.19	29.75	29.82	173	-0.38(-1.26%)
Aug 04, 2010	30.12	30.21	29.84	30.20	3,550,120	+0.21(+0.71%)
Aug 03, 2010	30.20	30.23	29.77	29.98	3,400,919	-0.29(-0.97%)
Aug 02, 2010	29.77	30.36	29.68	30.28	5,249,379	+0.98(+3.36%)
Jul 30, 2010	29.29	29.44	28.72	29.29	4,776,368	+0.17(+0.59%)
Jul 29, 2010	29.62	29.69	28.83	29.12	3,959,921	-0.25(-0.84%)
Jul 28, 2010	29.34	29.73	29.20	29.37	5,077,029	-0.06(-0.20%)
Jul 27, 2010	29.71	29.79	29.09	29.43	6,058,068	-0.01(-0.02%)
Jul 26, 2010	28.78	29.50	28.54	29.43	6,707,141	+0.72(+2.51%)
Jul 23, 2010	28.31	28.74	27.85	28.71	5,143,257	+0.36(+1.27%)
Jul 22, 2010	27.68	28.58	27.65	28.35	173	+1.02(+3.74%)
Jul 21, 2010	28.04	28.13	27.18	27.33	6,133,635	-0.58(-2.08%)
Jul 20, 2010	26.95	28.01	26.86	27.91	6,078,100	+0.51(+1.87%)
Jul 19, 2010	27.11	27.54	26.66	27.40	4,766,315	+0.33(+1.23%)
Jul 16, 2010	27.06	27.83	26.85	27.06	4,796,894	-0.91(-3.24%)
Jul 15, 2010	28.10	28.12	27.41	27.97	4,453,589	-0.09(-0.34%)
Jul 14, 2010	28.10	28.33	27.70	28.06	2,782	-0.17(-0.59%)
Jul 13, 2010	27.97	28.33	27.82	28.23	173	+0.91(+3.31%)
Jul 12, 2010	27.42	27.64	27.12	27.33	4,208,623	-0.14(-0.51%)
Jul 09, 2010	27.47	27.52	26.99	27.47	2,777,546	+0.34(+1.27%)
Jul 08, 2010	27.17	27.36	26.64	27.12	3,980,063	+0.33(+1.24%)
Jul 07, 2010	25.59	26.82	25.56	26.79	6,439,445	+1.24(+4.86%)
Jul 06, 2010	26.64	26.76	25.28	25.55	521	-0.58(-2.22%)
Jul 02, 2010	26.13	26.86	25.99	26.13	4,665,623	-0.51(-1.92%)
Jul 01, 2010	26.75	26.87	25.98	26.64	13,574,076	-0.09(-0.34%)
Jun 30, 2010	27.06	27.43	26.64	26.73	2,608	-0.29(-1.06%)
Jun 29, 2010	27.51	27.52	26.79	27.02	8,356,359	-1.25(-4.41%)
Jun 25, 2010	28.27	28.39	27.50	28.27	8,493,768	+0.70(+2.52%)
Jun 24, 2010	27.98	28.09	27.48	27.57	5,501,913	-0.60(-2.12%)
Jun 23, 2010	28.06	28.49	27.64	28.17	5,245,640	+0.12(+0.44%)
Jun 22, 2010	29.03	29.15	28.02	28.04	1,228	-0.91(-3.14%)
Jun 21, 2010	29.58	29.70	28.87	28.95	5,108,983	-0.23(-0.78%)
Jun 18, 2010	29.18	29.38	29.03	29.18	3,478,159	-0.09(-0.31%)
Jun 17, 2010	29.33	29.41	28.95	29.27	5,507,662	+0.06(+0.21%)
Jun 16, 2010	29.26	29.45	29.06	29.21	4,383,093	-0.27(-0.91%)
Jun 15, 2010	29.01	29.54	28.82	29.48	4,727,060	+0.64(+2.23%)
Jun 14, 2010	28.86	29.13	28.54	28.83	5,209,133	+0.35(+1.24%)
Jun 11, 2010	27.84	28.55	27.79	28.48	4,611,740	+0.34(+1.19%)
Jun 10, 2010	27.56	28.25	27.32	28.14	6,879,990	+1.17(+4.33%)
Jun 09, 2010	27.07	27.75	26.84	26.98	7,251,516	+0.16(+0.59%)
Jun 08, 2010	26.44	26.87	25.76	26.82	8,719,100	+0.47(+1.79%)
Jun 07, 2010	26.63	27.07	26.30	26.34	6,402,129	-0.14(-0.54%)
Jun 04, 2010	26.49	27.74	26.34	26.49	17,119,704	-1.59(-5.66%)
Jun 03, 2010	28.31	28.34	27.82	28.07	3,812,712	-0.08(-0.28%)
Jun 02, 2010	27.81	28.21	27.32	28.15	1,755	+0.54(+1.96%)
Jun 01, 2010	27.82	28.31	27.57	27.61	5,618	-0.59(-2.08%)
May 28, 2010	28.20	28.75	28.02	28.20	4,861,662	-0.36(-1.28%)
May 27, 2010	27.78	28.59	27.45	28.56	5,049,442	+1.49(+5.49%)
May 26, 2010	27.59	27.93	26.90	27.08	8,668,207	-0.06(-0.21%)
May 25, 2010	26.16	27.19	25.84	27.14	175	+0.22(+0.80%)
May 24, 2010	27.56	27.70	26.87	26.92	6,717,198	-0.62(-2.23%)
May 21, 2010	26.20	27.57	26.05	27.53	9,924,115	+0.89(+3.36%)
May 20, 2010	26.77	27.47	26.58	26.64	1,755	-1.44(-5.13%)
May 19, 2010	28.08	28.71	27.33	28.08	10,456,226	-0.26(-0.92%)
May 18, 2010	29.53	29.56	28.18	28.34	526	-0.73(-2.53%)
May 17, 2010	29.19	29.62	28.21	29.08	5,114,665	+0.04(+0.14%)
May 14, 2010	29.04	29.77	28.73	29.04	8,002,211	-0.95(-3.17%)
May 13, 2010	30.55	30.62	29.94	29.99	4,427,901	-0.50(-1.63%)
May 12, 2010	30.14	30.59	29.93	30.48	4,524,963	+0.48(+1.61%)
May 11, 2010	30.14	30.29	29.80	30.00	5,669,125	+0.18(+0.59%)
May 10, 2010	29.37	29.91	29.28	29.82	8,457,464	+1.85(+6.60%)
May 07, 2010	28.72	29.12	27.52	27.98	10,352,430	-0.48(-1.68%)
May 06, 2010	29.46	29.67	25.63	28.46	705	-0.97(-3.31%)
May 05, 2010	29.48	30.22	29.25	29.43	6,315,509	-0.65(-2.16%)
May 04, 2010	30.32	30.50	29.81	30.08	6,447,631	-0.70(-2.28%)
May 03, 2010	30.05	30.96	30.05	30.78	7,050,672	+0.99(+3.33%)
Apr 30, 2010	30.68	30.96	29.72	29.79	7,121,229	-0.96(-3.11%)
Apr 29, 2010	29.80	30.79	29.77	30.75	5,738,439	+1.33(+4.51%)
Apr 28, 2010	29.69	29.73	29.30	29.42	6,145,712	+0.09(+0.31%)
Apr 27, 2010	30.13	30.33	29.33	29.33	8,057,818	-0.97(-3.20%)
Apr 26, 2010	30.15	30.53	30.03	30.30	4,365,786	+0.24(+0.80%)
Apr 23, 2010	29.75	30.09	29.46	30.06	5,798,630	+0.39(+1.33%)
Apr 22, 2010	28.99	29.78	28.83	29.66	4,844,990	+0.45(+1.54%)
Apr 21, 2010	28.66	29.38	28.64	29.21	5,232,039	+0.50(+1.75%)
Apr 20, 2010	28.39	28.71	28.09	28.71	3,850,538	+0.48(+1.69%)
Apr 19, 2010	27.92	28.46	27.82	28.23	4,960,858	+0.13(+0.45%)
Apr 16, 2010	28.70	28.95	28.05	28.11	7,812,826	-0.66(-2.30%)
Apr 15, 2010	29.44	29.49	28.74	28.77	4,555,367	-0.81(-2.73%)
Apr 14, 2010	29.76	29.79	29.41	29.58	3,558,283	+0.05(+0.15%)
Apr 13, 2010	28.85	29.64	28.81	29.53	3,006,688	+0.71(+2.45%)
Apr 12, 2010	29.12	29.13	28.80	28.83	3,286,958	-0.18(-0.63%)
Apr 09, 2010	28.72	29.08	28.55	29.01	3,003,000	+0.40(+1.41%)
Apr 08, 2010	28.45	28.65	28.39	28.60	3,595,180	+0.03(+0.12%)
Apr 07, 2010	29.16	29.23	28.45	28.57	6,182,835	-0.64(-2.20%)
Apr 06, 2010	28.51	29.28	28.41	29.21	5,806,060	+1.09(+3.87%)
Apr 05, 2010	28.06	28.60	27.98	28.13	3,443,152	+0.18(+0.65%)
Apr 01, 2010	28.01	27.94	27.94	27.94	3,859,469	+0.14(+0.51%)
Mar 31, 2010	28.02	28.15	27.79	27.80	4,153,716	-0.32(-1.13%)
Mar 30, 2010	28.21	28.27	28.01	28.12	3,455,579	-0.04(-0.14%)
Mar 29, 2010	28.27	28.29	27.97	28.16	3,360,559	+0.09(+0.30%)
Mar 26, 2010	28.35	28.50	28.01	28.07	7,617,756	-0.15(-0.52%)
Mar 25, 2010	28.37	28.76	28.22	28.22	7,081,275	+0.07(+0.24%)
Mar 24, 2010	27.91	28.35	27.88	28.15	5,733,103	+0.15(+0.55%)
Mar 23, 2010	28.07	28.12	27.74	28.00	7,030,603	-0.08(-0.28%)
Mar 22, 2010	27.53	28.16	27.49	28.08	5,169,521	+0.35(+1.26%)
Mar 19, 2010	28.05	28.16	27.70	27.73	4,782,619	-0.31(-1.09%)
Mar 18, 2010	28.10	28.30	27.99	28.04	4,331,231	-0.15(-0.54%)
Mar 17, 2010	27.90	28.24	27.79	28.19	6,134,025	+0.41(+1.49%)
Mar 16, 2010	27.23	27.86	27.15	27.78	6,888,605	+0.66(+2.42%)
Mar 15, 2010	26.93	27.23	26.90	27.12	3,828,320	-0.06(-0.23%)
Mar 12, 2010	27.19	27.34	26.96	27.18	4,146,792	+0.21(+0.80%)
Mar 11, 2010	26.68	27.00	26.59	26.97	3,124,048	+0.16(+0.59%)
Mar 10, 2010	26.70	26.93	26.55	26.81	4,088,585	+0.24(+0.89%)
Mar 09, 2010	26.46	26.98	26.35	26.57	3,760,513	+0.06(+0.23%)
Mar 08, 2010	26.26	26.61	26.21	26.51	3,058,535	+0.27(+1.01%)
Mar 05, 2010	25.64	26.29	25.58	26.24	3,823,837	+0.70(+2.72%)
Mar 04, 2010	25.40	25.57	25.37	25.55	2,754,512	+0.16(+0.62%)
Mar 03, 2010	25.52	25.56	25.35	25.39	3,332,337	-0.07(-0.27%)
Mar 02, 2010	25.55	25.59	25.40	25.46	2,786,507	+0.01(+0.04%)
Mar 01, 2010	25.38	25.54	25.29	25.45	3,271,567	+0.21(+0.85%)
Feb 26, 2010	25.30	25.51	25.12	25.23	3,156,683	-0.01(-0.04%)
Feb 25, 2010	24.88	25.29	24.72	25.24	3,656,155	+0.12(+0.48%)
Feb 24, 2010	24.94	25.15	24.90	25.12	5,245,180	+0.23(+0.93%)
Feb 23, 2010	24.99	25.16	24.84	24.89	4,803,909	-0.19(-0.77%)
Feb 22, 2010	25.10	25.25	24.96	25.08	3,109,106	+0.06(+0.25%)
Feb 19, 2010	24.89	25.16	24.80	25.02	5,748,735	+0.02(+0.07%)
Feb 18, 2010	24.54	25.07	24.46	25.01	4,841,635	+0.37(+1.49%)
Feb 17, 2010	24.48	24.73	24.45	24.64	5,552,291	+0.22(+0.90%)
Feb 16, 2010	23.99	24.44	23.95	24.42	4,829,375	+0.67(+2.83%)
Feb 12, 2010	23.17	23.74	23.74	23.74	5,987,521	+0.28(+1.19%)
Feb 11, 2010	23.24	23.48	22.95	23.47	4,787,084	+0.22(+0.94%)
Feb 10, 2010	23.25	23.53	22.80	23.25	5,118,734	+0.05(+0.19%)
Feb 09, 2010	23.56	23.64	23.02	23.20	8,464,094	-0.07(-0.32%)
Feb 08, 2010	23.89	23.96	23.22	23.28	5,252,708	-0.52(-2.19%)
Feb 05, 2010	23.46	23.90	23.10	23.80	9,021,876	+0.43(+1.84%)
Feb 04, 2010	24.06	24.09	23.37	23.37	6,974,133	-0.90(-3.70%)
Feb 03, 2010	24.58	24.59	24.12	24.26	5,446,473	-0.40(-1.63%)
Feb 02, 2010	24.41	24.78	24.13	24.67	5,784,076	+0.43(+1.77%)
Feb 01, 2010	24.08	24.37	24.02	24.24	5,022,002	+0.34(+1.43%)
Jan 29, 2010	24.21	24.41	23.73	23.90	7,245,360	-0.14(-0.56%)
Jan 28, 2010	24.43	24.44	23.80	24.03	6,633,135	-0.21(-0.86%)
Jan 27, 2010	24.10	24.28	23.67	24.24	6,570,014	+0.21(+0.89%)
Jan 26, 2010	24.01	24.41	23.98	24.03	5,930,714	-0.23(-0.93%)
Jan 25, 2010	24.39	24.39	23.80	24.25	6,631,357	+0.17(+0.70%)
Jan 22, 2010	24.62	24.88	24.01	24.08	8,914,586	-0.62(-2.52%)
Jan 21, 2010	25.43	25.59	24.66	24.71	7,488,038	-0.73(-2.87%)
Jan 20, 2010	25.53	25.53	25.19	25.43	5,907,645	-0.29(-1.12%)
Jan 19, 2010	25.18	25.80	25.14	25.72	4,341,032	+0.51(+2.04%)
Jan 15, 2010	25.30	25.21	25.21	25.21	9,864,817	-0.19(-0.76%)
Jan 14, 2010	25.39	25.47	25.21	25.40	2,820,670	-0.02(-0.09%)
Jan 13, 2010	24.98	25.48	24.95	25.42	3,772,801	+0.50(+2.02%)
Jan 12, 2010	25.12	25.31	24.80	24.92	5,526,607	-0.42(-1.67%)
Jan 11, 2010	25.37	25.47	25.20	25.34	3,404,499	+0.15(+0.58%)
Jan 08, 2010	25.33	25.36	24.98	25.20	4,743,997	-0.19(-0.74%)
Jan 07, 2010	25.14	25.49	24.85	25.38	3,699,840	+0.27(+1.08%)
Jan 06, 2010	25.17	25.35	25.04	25.11	4,371,012	-0.05(-0.18%)
Jan 05, 2010	25.16	25.20	24.84	25.16	3,633,459	-0.03(-0.11%)