Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	31.57	32.17	31.24	31.25	3,207,892	-0.85(-2.66%)
Sep 29, 2011	32.21	32.29	31.63	32.10	3,502,607	+0.49(+1.55%)
Sep 28, 2011	32.37	32.72	31.55	31.61	3,647,888	-0.82(-2.54%)
Sep 27, 2011	32.67	33.04	32.27	32.43	2,893,648	+0.32(+0.99%)
Sep 26, 2011	31.95	32.17	31.43	32.11	3,656,445	+0.44(+1.40%)
Sep 23, 2011	31.33	31.78	31.11	31.67	4,376,271	+0.23(+0.74%)
Sep 22, 2011	31.54	31.97	30.95	31.44	7,241,274	-0.78(-2.44%)
Sep 21, 2011	34.00	34.06	32.20	32.23	4,643,375	-1.79(-5.28%)
Sep 20, 2011	34.01	34.47	33.89	34.02	2,540,971	-0.02(-0.05%)
Sep 19, 2011	34.04	34.37	33.95	34.04	3,219,373	-0.76(-2.19%)
Sep 16, 2011	34.48	34.81	34.03	34.80	3,319,516	+0.33(+0.97%)
Sep 15, 2011	34.34	34.50	33.97	34.46	4,682,482	+0.56(+1.65%)
Sep 14, 2011	33.76	34.14	33.27	33.90	3,476,656	+0.22(+0.65%)
Sep 13, 2011	33.82	33.83	33.30	33.69	3,560,701	+0.08(+0.24%)
Sep 12, 2011	32.97	33.63	32.87	33.61	6,978,824	+0.11(+0.33%)
Sep 09, 2011	34.26	34.43	33.19	33.50	4,005,448	-1.08(-3.13%)
Sep 08, 2011	34.60	35.04	34.42	34.58	3,936,697	-0.27(-0.77%)
Sep 07, 2011	34.01	34.89	33.62	34.85	3,126,281	+1.27(+3.77%)
Sep 06, 2011	32.69	33.73	32.65	33.58	5,200,461	-0.15(-0.43%)
Sep 02, 2011	33.85	34.34	33.63	33.73	5,687,852	-0.82(-2.36%)
Sep 01, 2011	34.98	35.26	34.39	34.54	7,018,534	-0.50(-1.44%)
Aug 31, 2011	34.93	35.22	34.57	35.05	5,009,268	+0.39(+1.12%)
Aug 30, 2011	34.49	34.91	33.95	34.66	4,447,599	+0.10(+0.28%)
Aug 29, 2011	33.84	34.59	33.84	34.56	3,249,414	+1.14(+3.42%)
Aug 26, 2011	32.84	33.54	32.09	33.42	4,651,511	+0.40(+1.22%)
Aug 25, 2011	33.81	34.22	32.66	33.02	3,896,604	-0.63(-1.86%)
Aug 24, 2011	33.13	33.75	32.83	33.64	5,087,167	+0.44(+1.32%)
Aug 23, 2011	32.45	33.24	32.24	33.21	4,400,050	+0.80(+2.46%)
Aug 22, 2011	33.10	33.21	31.95	32.41	3,638,521	+0.04(+0.11%)
Aug 19, 2011	32.37	33.27	32.29	32.37	5,377,231	-0.63(-1.92%)
Aug 18, 2011	33.38	33.73	32.64	33.00	5,734,251	-1.54(-4.46%)
Aug 17, 2011	34.65	34.98	34.23	34.54	3,666,349	+0.10(+0.28%)
Aug 16, 2011	34.19	34.67	33.87	34.45	4,419,526	-0.10(-0.30%)
Aug 15, 2011	33.59	34.58	33.53	34.55	4,323,737	+1.22(+3.65%)
Aug 12, 2011	33.75	34.26	33.15	33.33	6,606,264	-0.01(-0.02%)
Aug 11, 2011	31.93	33.98	31.71	33.34	7,335,992	+1.64(+5.18%)
Aug 10, 2011	31.85	33.27	31.43	31.70	12,372,984	-0.75(-2.31%)
Aug 09, 2011	32.53	32.51	29.79	32.44	13,214,523	+2.71(+9.10%)
Aug 08, 2011	31.46	31.90	29.64	29.74	14,889,368	-2.83(-8.69%)
Aug 05, 2011	33.74	33.82	32.06	32.57	11,534,842	-0.83(-2.50%)
Aug 04, 2011	34.74	34.84	33.31	33.40	7,608,999	-1.72(-4.89%)
Aug 03, 2011	35.46	35.47	34.20	35.12	7,849,811	-0.29(-0.82%)
Aug 02, 2011	36.34	36.53	35.36	35.41	5,420,991	-1.17(-3.19%)
Aug 01, 2011	37.58	37.72	36.28	36.58	4,386,851	-0.56(-1.51%)
Jul 29, 2011	36.80	37.20	36.48	37.14	3,258,320	+0.01(+0.02%)
Jul 28, 2011	37.08	37.49	36.73	37.13	3,879,537	+0.04(+0.10%)
Jul 27, 2011	37.95	38.04	37.06	37.09	2,949,109	-1.07(-2.81%)
Jul 26, 2011	38.05	38.30	37.85	38.16	2,983,568	+0.09(+0.22%)
Jul 25, 2011	38.01	38.32	37.90	38.08	4,313,526	-0.36(-0.93%)
Jul 22, 2011	38.49	38.50	38.39	38.44	1,949,718	+0.19(+0.49%)
Jul 21, 2011	38.15	38.47	38.15	38.25	2,257,837	+0.30(+0.80%)
Jul 20, 2011	37.82	38.01	37.60	37.94	2,479,416	+0.27(+0.73%)
Jul 19, 2011	37.30	37.69	37.17	37.67	2,240,560	+0.60(+1.61%)
Jul 18, 2011	37.23	37.29	36.75	37.07	2,091,398	-0.26(-0.70%)
Jul 15, 2011	37.07	37.34	36.82	37.34	2,508,534	+0.41(+1.10%)
Jul 14, 2011	37.37	37.42	36.76	36.93	2,820,140	-0.35(-0.93%)
Jul 13, 2011	37.75	37.84	37.24	37.28	3,046,773	-0.37(-0.99%)
Jul 12, 2011	37.40	38.17	37.33	37.65	3,416,222	+0.13(+0.34%)
Jul 11, 2011	37.64	37.83	37.43	37.52	3,087,871	-0.66(-1.74%)
Jul 08, 2011	37.80	38.19	37.69	38.18	3,214,962	-0.05(-0.13%)
Jul 07, 2011	38.04	38.32	37.99	38.23	2,516,273	+0.47(+1.26%)
Jul 06, 2011	37.37	37.81	37.32	37.76	2,720,574	+0.28(+0.75%)
Jul 05, 2011	37.30	37.59	37.01	37.48	2,783,121	+0.29(+0.77%)
Jul 01, 2011	36.67	37.29	36.58	37.19	2,953,197	+0.63(+1.71%)
Jun 30, 2011	36.59	36.75	36.40	36.56	3,223,037	+0.10(+0.27%)
Jun 29, 2011	36.28	36.56	36.09	36.47	3,367,943	+0.38(+1.05%)
Jun 28, 2011	35.91	36.12	35.68	36.09	2,101,713	+0.30(+0.83%)
Jun 27, 2011	35.66	35.92	35.61	35.79	4,141,104	+0.15(+0.43%)
Jun 24, 2011	35.72	35.92	35.41	35.64	3,425,084	+0.01(+0.02%)
Jun 23, 2011	35.87	35.93	35.31	35.63	4,341,775	-0.74(-2.02%)
Jun 22, 2011	36.40	36.73	36.33	36.37	5,749,214	-0.11(-0.30%)
Jun 21, 2011	36.41	36.51	36.19	36.48	2,279,881	+0.28(+0.78%)
Jun 20, 2011	36.17	36.28	36.10	36.19	3,262,659	+0.43(+1.21%)
Jun 17, 2011	35.81	35.86	35.43	35.76	3,170,737	+0.34(+0.95%)
Jun 16, 2011	35.15	35.59	34.92	35.42	3,443,292	+0.28(+0.79%)
Jun 15, 2011	35.40	35.60	34.88	35.14	2,920,297	-0.57(-1.60%)
Jun 14, 2011	35.54	35.81	35.43	35.72	1,929,340	+0.52(+1.49%)
Jun 13, 2011	35.14	35.45	34.98	35.19	2,952,011	+0.14(+0.41%)
Jun 10, 2011	35.79	35.85	34.99	35.05	3,334,616	-0.90(-2.52%)
Jun 09, 2011	36.45	36.47	35.79	35.95	2,290,290	-0.39(-1.08%)
Jun 08, 2011	36.29	36.68	36.26	36.34	2,502,162	-0.10(-0.28%)
Jun 07, 2011	36.27	36.77	36.16	36.45	2,080,992	+0.38(+1.05%)
Jun 06, 2011	36.54	36.66	36.05	36.07	1,943,987	-0.54(-1.47%)
Jun 03, 2011	36.10	36.77	36.00	36.60	3,145,980	+0.25(+0.70%)
May 24, 2011	36.31	36.49	36.22	36.35	2,154,104	+0.11(+0.30%)
May 23, 2011	36.24	36.41	36.15	36.24	3,000,528	-0.37(-1.02%)
May 20, 2011	36.89	37.04	36.58	36.62	2,298,118	-0.45(-1.22%)
May 19, 2011	37.07	37.23	36.78	37.07	2,197,089	+0.16(+0.42%)
May 18, 2011	36.55	36.95	36.40	36.91	2,194,445	+0.36(+0.97%)
May 17, 2011	36.46	36.65	36.33	36.56	3,622,426	-0.01(-0.03%)
May 16, 2011	36.35	36.80	36.33	36.57	3,575,737	+0.05(+0.15%)
May 13, 2011	37.00	37.00	36.42	36.51	2,457,195	-0.39(-1.06%)
May 12, 2011	36.74	36.96	36.43	36.91	2,372,344	+0.06(+0.16%)
May 11, 2011	37.21	37.23	36.73	36.85	2,879,852	-0.39(-1.05%)
May 10, 2011	36.81	37.29	36.78	37.24	2,818,551	+0.58(+1.58%)
May 09, 2011	36.49	36.75	36.33	36.66	1,630,752	+0.19(+0.51%)
May 06, 2011	37.06	37.13	36.37	36.47	3,779,389	-0.33(-0.89%)
May 05, 2011	36.62	37.07	36.51	36.80	3,231,738	-0.02(-0.07%)
May 04, 2011	36.97	37.09	36.65	36.82	2,738,905	-0.21(-0.57%)
May 03, 2011	37.24	37.52	36.61	37.03	3,403,912	-0.32(-0.86%)
May 02, 2011	37.26	37.36	37.24	37.35	4,035,690	+0.05(+0.15%)
Apr 29, 2011	37.57	37.61	36.85	37.30	2,947,295	-0.22(-0.58%)
Apr 28, 2011	37.07	37.63	37.03	37.52	3,893,099	+0.49(+1.34%)
Apr 27, 2011	36.82	37.06	36.70	37.02	3,087,509	+0.27(+0.74%)
Apr 26, 2011	36.56	36.88	36.36	36.75	4,446,677	+0.32(+0.88%)
Apr 25, 2011	36.16	36.56	36.10	36.43	2,356,131	+0.24(+0.67%)
Apr 21, 2011	36.04	36.21	35.79	36.19	2,897,545	+0.24(+0.67%)
Apr 20, 2011	35.84	36.00	35.59	35.95	2,379,502	+0.42(+1.17%)
Apr 19, 2011	35.33	35.59	35.30	35.53	1,818,103	+0.28(+0.79%)
Apr 18, 2011	35.31	35.31	35.02	35.25	2,835,311	-0.32(-0.90%)
Apr 15, 2011	35.22	35.59	35.14	35.57	2,336,603	+0.45(+1.29%)
Apr 14, 2011	34.52	35.19	34.44	35.12	2,360,334	+0.50(+1.45%)
Apr 13, 2011	34.84	34.85	34.56	34.62	2,010,911	-0.05(-0.16%)
Apr 12, 2011	34.62	34.84	34.58	34.67	3,310,312	-0.06(-0.17%)
Apr 11, 2011	34.78	35.01	34.62	34.73	2,214,623	+0.02(+0.07%)
Apr 08, 2011	35.06	35.20	34.61	34.71	3,752,453	-0.25(-0.72%)
Apr 07, 2011	35.39	35.40	34.80	34.96	2,941,233	-0.39(-1.11%)
Apr 06, 2011	35.49	35.49	35.25	35.36	2,132,723	+0.02(+0.05%)
Apr 05, 2011	35.27	35.48	35.22	35.34	2,069,552	+0.04(+0.10%)
Apr 04, 2011	35.43	35.45	35.23	35.30	1,778,168	-0.02(-0.07%)
Apr 01, 2011	35.46	35.56	35.14	35.33	6,878,519	+0.05(+0.15%)
Mar 31, 2011	34.96	35.33	34.93	35.27	5,312,196	+0.28(+0.81%)
Mar 30, 2011	34.68	35.03	34.53	34.99	3,038,869	+0.50(+1.45%)
Mar 29, 2011	34.38	34.56	34.01	34.49	3,803,055	+0.14(+0.40%)
Mar 28, 2011	34.43	34.55	34.26	34.35	3,055,636	-0.04(-0.12%)
Mar 25, 2011	34.26	34.54	34.12	34.39	4,047,566	+0.27(+0.78%)
Mar 24, 2011	34.18	34.23	33.76	34.12	2,450,732	+0.14(+0.42%)
Mar 23, 2011	34.30	34.30	33.75	33.98	2,837,531	-0.38(-1.10%)
Mar 22, 2011	34.59	34.66	34.26	34.36	4,665,837	-0.22(-0.64%)
Mar 21, 2011	34.60	34.73	34.56	34.58	2,238,627	+0.37(+1.08%)
Mar 18, 2011	34.15	34.35	34.05	34.21	3,153,255	+0.34(+1.01%)
Mar 17, 2011	34.01	34.11	33.59	33.87	3,071,731	+0.26(+0.77%)
Mar 16, 2011	34.11	34.14	33.38	33.61	5,309,400	-0.50(-1.47%)
Mar 15, 2011	34.06	34.35	34.02	34.11	4,076,299	-0.18(-0.52%)
Mar 14, 2011	34.44	34.50	34.15	34.29	2,796,391	-0.35(-1.00%)
Mar 11, 2011	34.17	34.70	34.15	34.64	2,256,252	+0.35(+1.01%)
Mar 10, 2011	34.54	34.58	34.26	34.29	2,847,014	-0.53(-1.53%)
Mar 09, 2011	34.86	35.02	34.57	34.82	2,269,313	-0.04(-0.10%)
Mar 08, 2011	34.44	35.05	34.38	34.86	3,722,028	+0.49(+1.41%)
Mar 07, 2011	34.75	34.85	34.17	34.38	2,776,253	-0.25(-0.73%)
Mar 04, 2011	34.94	35.00	34.45	34.63	2,809,023	-0.34(-0.96%)
Mar 03, 2011	34.81	34.97	34.70	34.96	2,655,064	+0.50(+1.44%)
Mar 02, 2011	34.73	34.83	34.34	34.47	4,007,478	-0.32(-0.91%)
Mar 01, 2011	35.83	35.93	34.78	34.78	5,209,508	-1.07(-2.97%)
Feb 28, 2011	35.27	35.85	35.21	35.85	2,881,719	+0.87(+2.48%)
Feb 25, 2011	34.46	35.03	34.46	34.98	1,896,974	+0.67(+1.95%)
Feb 24, 2011	34.53	34.64	34.03	34.31	2,649,844	-0.26(-0.76%)
Feb 23, 2011	34.85	34.99	34.36	34.57	3,284,078	-0.29(-0.84%)
Feb 22, 2011	34.90	35.26	34.79	34.87	3,605,187	-0.31(-0.87%)
Feb 18, 2011	35.09	35.27	35.03	35.17	2,151,038	+0.14(+0.39%)
Feb 17, 2011	35.00	35.17	34.96	35.03	1,688,148	+0.04(+0.10%)
Feb 16, 2011	35.02	35.27	34.84	35.00	1,810,626	+0.08(+0.22%)
Feb 15, 2011	34.92	35.04	34.73	34.92	2,001,195	-0.13(-0.38%)
Feb 14, 2011	35.09	35.16	34.81	35.05	1,773,763	+0.01(+0.02%)
Feb 11, 2011	34.78	35.07	34.64	35.05	2,263,058	+0.23(+0.65%)
Feb 10, 2011	34.57	34.90	34.57	34.82	2,278,885	+0.14(+0.41%)
Feb 09, 2011	34.60	34.70	34.50	34.67	2,842,763	+0.02(+0.07%)
Feb 08, 2011	34.53	34.70	34.48	34.65	2,265,568	+0.15(+0.43%)
Feb 07, 2011	34.21	34.55	34.15	34.50	2,273,358	+0.34(+0.98%)
Feb 04, 2011	34.46	34.50	34.02	34.17	3,076,797	-0.25(-0.73%)
Feb 03, 2011	34.20	34.50	34.14	34.42	2,161,129	+0.10(+0.28%)
Feb 02, 2011	34.30	34.54	34.27	34.32	2,835,768	+0.00(+0.00%)
Feb 01, 2011	34.44	34.48	33.99	34.32	4,007,620	+0.08(+0.25%)
Jan 31, 2011	33.95	34.35	33.89	34.24	3,200,547	+0.45(+1.33%)
Jan 28, 2011	34.40	34.50	33.70	33.79	2,344,586	-0.57(-1.66%)
Jan 27, 2011	34.12	34.44	33.99	34.36	3,216,905	+0.53(+1.58%)
Jan 26, 2011	33.87	33.99	33.63	33.82	3,858,195	+0.05(+0.16%)
Jan 25, 2011	33.29	33.78	33.19	33.77	2,086,544	+0.39(+1.17%)
Jan 24, 2011	33.26	33.55	33.15	33.38	1,908,466	+0.17(+0.50%)
Jan 21, 2011	33.30	33.34	33.12	33.21	1,998,378	+0.02(+0.07%)
Jan 20, 2011	33.14	33.44	33.03	33.19	3,229,926	+0.01(+0.02%)
Jan 19, 2011	33.59	33.61	33.03	33.18	3,908,598	-0.44(-1.32%)
Jan 18, 2011	33.33	33.63	33.18	33.63	2,252,248	+0.29(+0.86%)
Jan 14, 2011	33.09	33.34	33.01	33.34	2,227,852	+0.22(+0.67%)
Jan 13, 2011	33.02	33.22	32.93	33.12	2,004,266	+0.11(+0.33%)
Jan 12, 2011	33.12	33.15	32.85	33.01	2,737,789	+0.14(+0.42%)
Jan 11, 2011	33.06	33.17	32.64	32.87	2,066,359	-0.07(-0.22%)
Jan 10, 2011	32.82	33.02	32.59	32.94	2,785,893	-0.01(-0.02%)
Jan 07, 2011	33.11	33.21	32.64	32.95	3,341,587	+0.01(+0.04%)
Jan 06, 2011	33.34	33.35	32.92	32.94	3,037,770	-0.31(-0.94%)
Jan 05, 2011	33.03	33.32	33.02	33.25	2,525,878	+0.12(+0.36%)
Jan 04, 2011	33.82	33.91	32.94	33.13	3,866,666	-0.65(-1.91%)
Jan 03, 2011	33.39	33.80	33.38	33.78	3,268,340	+0.62(+1.86%)
Dec 31, 2010	33.22	33.39	33.12	33.16	1,951,266	-0.07(-0.20%)
Dec 30, 2010	33.08	33.35	33.08	33.23	2,052,954	+0.09(+0.27%)
Dec 29, 2010	33.08	33.20	32.95	33.14	2,523,661	+0.07(+0.20%)
Dec 28, 2010	33.00	33.11	32.77	33.07	4,874,404	+0.13(+0.40%)
Dec 27, 2010	32.52	32.95	32.41	32.94	2,129,230	+0.40(+1.24%)
Dec 23, 2010	32.69	32.79	32.52	32.53	2,095,934	-0.15(-0.45%)
Dec 22, 2010	32.39	32.89	32.39	32.68	2,359,907	+0.25(+0.77%)
Dec 21, 2010	32.18	32.49	32.15	32.43	4,941,844	+0.34(+1.05%)
Dec 20, 2010	31.82	32.20	31.79	32.10	4,031,969	+0.38(+1.20%)
Dec 17, 2010	31.51	31.75	31.43	31.72	4,846,833	+0.26(+0.83%)
Dec 16, 2010	31.46	31.60	31.25	31.46	2,144,190	+0.05(+0.17%)
Dec 15, 2010	31.67	31.91	31.35	31.40	2,443,871	-0.30(-0.95%)
Dec 14, 2010	32.07	32.35	31.56	31.70	2,778,246	-0.31(-0.98%)
Dec 13, 2010	32.15	32.25	31.98	32.02	1,728,214	+0.05(+0.17%)
Dec 10, 2010	31.82	32.17	31.76	31.97	4,649,933	+0.21(+0.65%)
Dec 09, 2010	32.17	32.27	31.69	31.76	2,511,681	-0.28(-0.89%)
Dec 08, 2010	32.60	32.64	31.85	32.04	3,821,113	-0.48(-1.48%)
Dec 07, 2010	32.76	32.83	32.52	32.52	2,993,808	+0.07(+0.22%)
Dec 06, 2010	32.37	32.53	32.04	32.45	2,705,065	+0.07(+0.20%)
Dec 03, 2010	32.17	32.47	32.09	32.39	2,682,345	-0.01(-0.02%)
Dec 02, 2010	32.00	32.42	31.92	32.39	2,285,272	+0.49(+1.54%)
Dec 01, 2010	32.11	32.11	31.64	31.90	3,705,783	+0.18(+0.58%)
Nov 30, 2010	31.57	31.91	31.52	31.72	2,788,666	-0.14(-0.45%)
Nov 29, 2010	31.71	31.95	31.42	31.86	2,735,525	-0.02(-0.06%)
Nov 26, 2010	31.80	32.02	31.73	31.88	1,115,943	-0.07(-0.20%)
Nov 24, 2010	31.59	31.94	31.94	31.94	2,625,963	+0.60(+1.93%)
Nov 23, 2010	31.23	31.40	31.15	31.34	4,509,742	-0.25(-0.79%)
Nov 22, 2010	31.42	31.69	31.40	31.59	2,436,097	+0.08(+0.26%)
Nov 19, 2010	31.25	31.58	31.00	31.50	3,379,237	+0.17(+0.53%)
Nov 18, 2010	31.58	31.63	31.27	31.34	4,218,202	+0.28(+0.90%)
Nov 17, 2010	30.90	31.24	30.78	31.06	2,537,568	+0.24(+0.77%)
Nov 16, 2010	31.70	31.72	30.58	30.82	6,564,283	-1.52(-4.71%)
Nov 15, 2010	32.30	32.47	31.86	32.34	3,404,709	+0.12(+0.37%)
Nov 12, 2010	32.34	32.62	32.07	32.23	2,842,213	-0.30(-0.93%)
Nov 11, 2010	32.58	32.84	32.43	32.53	2,202,960	-0.26(-0.80%)
Nov 10, 2010	32.53	32.81	32.40	32.79	2,498,320	+0.40(+1.24%)
Nov 09, 2010	33.84	33.89	32.16	32.39	5,196,874	-1.37(-4.05%)
Nov 08, 2010	33.84	33.94	33.47	33.75	3,012,222	-0.18(-0.54%)
Nov 05, 2010	33.69	34.15	33.45	33.94	2,589,864	+0.36(+1.08%)
Nov 04, 2010	33.12	33.64	33.04	33.58	2,002,775	+0.76(+2.31%)
Nov 03, 2010	32.94	32.94	32.53	32.82	2,682,968	+0.00(+0.00%)
Nov 02, 2010	32.84	32.92	32.63	32.82	1,968,952	+0.23(+0.69%)
Nov 01, 2010	32.47	32.90	32.39	32.59	2,132,142	+0.28(+0.86%)
Oct 29, 2010	32.24	32.45	32.18	32.31	1,718,052	+0.01(+0.02%)
Oct 28, 2010	32.66	32.81	32.00	32.31	2,000,896	-0.20(-0.62%)
Oct 27, 2010	32.60	32.74	32.28	32.51	4,195,953	-0.47(-1.42%)
Oct 25, 2010	33.17	33.17	32.92	32.98	2,808,736	+0.06(+0.18%)
Oct 22, 2010	33.00	33.12	32.68	32.92	1,937,615	+0.02(+0.05%)
Oct 21, 2010	33.13	33.28	32.69	32.90	3,119,950	-0.04(-0.11%)
Oct 20, 2010	32.30	33.22	32.30	32.94	3,306,457	+0.71(+2.19%)
Oct 19, 2010	32.26	32.72	32.13	32.23	3,354,195	-0.40(-1.23%)
Oct 18, 2010	32.21	32.67	32.17	32.63	2,764,962	+0.41(+1.29%)
Oct 15, 2010	32.43	32.53	32.15	32.22	3,028,432	-0.04(-0.13%)
Oct 14, 2010	32.28	32.47	32.06	32.26	2,679,881	-0.08(-0.26%)
Oct 13, 2010	32.11	32.63	32.05	32.34	2,759,309	+0.33(+1.04%)
Oct 12, 2010	31.70	32.10	31.56	32.01	2,846,907	+0.23(+0.71%)
Oct 11, 2010	31.83	31.89	31.70	31.79	1,611,960	-0.01(-0.02%)
Oct 08, 2010	31.79	31.87	31.54	31.79	1,887,330	+0.09(+0.28%)
Oct 07, 2010	31.75	31.92	31.55	31.70	2,165,748	+0.09(+0.28%)
Oct 06, 2010	31.67	31.75	31.45	31.62	3,544,972	-0.17(-0.54%)
Oct 05, 2010	31.46	31.89	31.29	31.79	3,479,588	+0.50(+1.59%)
Oct 04, 2010	30.95	31.29	30.89	31.29	8,833,586	+0.28(+0.92%)