Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.31	41.54	41.10	41.34	4,562,620	-0.06(-0.16%)
Sep 27, 2012	41.40	41.69	41.26	41.41	2,423,068	+0.18(+0.43%)
Sep 26, 2012	41.20	41.48	41.15	41.23	4,232,180	-0.01(-0.02%)
Sep 25, 2012	41.99	42.02	41.22	41.24	8,098,452	-0.62(-1.47%)
Sep 24, 2012	41.83	42.16	41.81	41.85	7,091,288	-0.16(-0.37%)
Sep 21, 2012	42.07	42.15	41.97	42.01	9,716,628	+0.01(+0.01%)
Sep 20, 2012	42.45	42.45	41.85	42.00	6,787,711	-0.63(-1.48%)
Sep 19, 2012	42.91	42.94	42.63	42.63	3,094,230	-0.24(-0.56%)
Sep 18, 2012	43.15	43.19	42.74	42.87	3,713,292	-0.41(-0.95%)
Sep 17, 2012	43.43	43.63	43.23	43.28	3,849,130	-0.13(-0.29%)
Sep 14, 2012	43.27	43.69	43.25	43.41	7,691,094	+0.24(+0.56%)
Sep 13, 2012	42.69	43.23	42.63	43.17	7,076,139	+0.52(+1.23%)
Sep 12, 2012	42.60	42.70	42.46	42.65	5,410,850	+0.09(+0.21%)
Sep 11, 2012	42.43	42.58	42.31	42.56	5,661,700	+0.13(+0.30%)
Sep 10, 2012	42.70	42.72	42.38	42.43	5,976,983	-0.33(-0.78%)
Sep 07, 2012	42.81	42.88	42.68	42.77	2,610,712	+0.04(+0.09%)
Sep 06, 2012	42.54	42.73	42.51	42.73	3,759,649	+0.38(+0.89%)
Sep 05, 2012	42.43	42.52	42.17	42.35	2,553,958	-0.08(-0.18%)
Sep 04, 2012	42.14	42.47	41.83	42.43	2,714,806	+0.30(+0.70%)
Aug 31, 2012	42.19	42.22	41.79	42.13	3,935,846	+0.13(+0.32%)
Aug 30, 2012	41.97	42.07	41.84	42.00	2,177,830	-0.09(-0.22%)
Aug 29, 2012	42.19	42.21	42.01	42.09	1,898,559	+0.13(+0.32%)
Aug 27, 2012	41.99	42.05	41.75	41.96	1,886,436	+0.13(+0.30%)
Aug 24, 2012	41.66	41.95	41.50	41.83	3,082,981	+0.14(+0.33%)
Aug 23, 2012	41.76	41.84	41.54	41.69	3,834,578	-0.13(-0.30%)
Aug 22, 2012	41.76	41.84	41.36	41.82	2,998,464	-0.03(-0.06%)
Aug 21, 2012	41.91	41.97	41.76	41.85	2,264,278	+0.09(+0.21%)
Aug 20, 2012	41.88	41.95	41.55	41.76	4,292,456	-0.12(-0.29%)
Aug 17, 2012	41.90	41.92	41.72	41.88	2,808,940	+0.01(+0.03%)
Aug 16, 2012	41.58	41.86	41.35	41.86	2,158,318	+0.32(+0.76%)
Aug 15, 2012	41.31	41.62	41.31	41.55	1,709,326	+0.19(+0.46%)
Aug 14, 2012	41.59	41.60	41.29	41.36	2,512,155	-0.09(-0.21%)
Aug 13, 2012	41.48	41.54	41.23	41.45	2,294,022	-0.03(-0.08%)
Aug 10, 2012	41.35	41.50	41.29	41.48	1,563,306	+0.06(+0.14%)
Aug 09, 2012	41.60	41.72	41.35	41.42	2,097,094	-0.13(-0.32%)
Aug 08, 2012	41.74	41.82	41.42	41.55	3,008,321	-0.28(-0.68%)
Aug 07, 2012	42.48	42.48	41.84	41.84	3,914,793	-0.50(-1.18%)
Aug 06, 2012	42.55	42.65	42.34	42.34	2,800,594	-0.04(-0.10%)
Aug 03, 2012	42.45	42.56	42.31	42.38	2,741,354	+0.33(+0.78%)
Aug 02, 2012	41.92	42.13	41.62	42.05	2,593,805	+0.12(+0.29%)
Aug 01, 2012	42.38	42.60	41.93	41.93	4,222,873	-0.20(-0.48%)
Jul 31, 2012	42.24	42.29	42.00	42.14	2,823,341	-0.06(-0.15%)
Jul 30, 2012	42.06	42.35	41.99	42.20	2,171,099	+0.20(+0.47%)
Jul 27, 2012	41.86	42.31	41.78	42.00	2,327,204	+0.40(+0.96%)
Jul 26, 2012	41.76	41.93	41.36	41.61	2,163,447	+0.37(+0.89%)
Jul 25, 2012	41.45	41.52	41.02	41.24	2,139,501	-0.02(-0.05%)
Jul 24, 2012	41.45	41.61	40.99	41.26	3,074,559	-0.14(-0.34%)
Jul 23, 2012	41.21	41.51	41.11	41.40	2,125,597	-0.30(-0.73%)
Jul 20, 2012	41.61	41.83	41.51	41.70	2,337,152	-0.22(-0.53%)
Jul 19, 2012	42.38	42.52	41.64	41.92	3,746,235	-0.44(-1.04%)
Jul 18, 2012	42.56	42.62	42.22	42.36	2,677,016	-0.25(-0.59%)
Jul 17, 2012	42.46	42.75	42.05	42.62	3,179,309	+0.40(+0.96%)
Jul 16, 2012	42.13	42.33	41.98	42.21	2,833,559	+0.08(+0.19%)
Jul 13, 2012	41.75	42.18	41.69	42.13	2,351,414	+0.51(+1.23%)
Jul 12, 2012	41.29	41.83	41.09	41.62	3,598,230	+0.13(+0.30%)
Jul 11, 2012	41.50	41.57	41.21	41.49	2,583,144	+0.04(+0.11%)
Jul 10, 2012	42.10	42.11	41.22	41.45	2,429,715	-0.45(-1.07%)
Jul 09, 2012	41.85	41.94	41.66	41.90	2,827,920	+0.04(+0.11%)
Jul 06, 2012	41.40	41.92	41.40	41.85	2,561,198	+0.10(+0.24%)
Jul 05, 2012	41.94	42.08	41.66	41.75	2,229,707	-0.26(-0.62%)
Jul 03, 2012	41.87	42.10	41.71	42.01	2,512,493	+0.25(+0.59%)
Jul 02, 2012	41.63	41.78	41.25	41.76	6,163,913	+0.45(+1.10%)
Jun 29, 2012	41.01	41.33	40.82	41.31	3,509,529	+1.03(+2.55%)
Jun 28, 2012	39.69	40.29	39.48	40.28	2,734,503	+0.44(+1.09%)
Jun 27, 2012	39.79	39.93	39.63	39.84	2,684,394	+0.16(+0.40%)
Jun 26, 2012	39.65	39.89	39.42	39.69	3,360,421	+0.13(+0.33%)
Jun 25, 2012	39.35	39.68	39.26	39.55	5,860,734	-0.20(-0.51%)
Jun 22, 2012	39.93	40.03	39.49	39.76	3,519,940	+0.01(+0.02%)
Jun 21, 2012	40.49	40.54	39.69	39.75	4,905,482	-0.66(-1.63%)
Jun 20, 2012	40.48	40.59	40.17	40.41	3,196,732	-0.02(-0.05%)
Jun 19, 2012	40.46	40.68	40.11	40.43	3,968,863	+0.16(+0.40%)
Jun 18, 2012	39.75	40.47	39.67	40.26	2,800,996	+0.33(+0.83%)
Jun 15, 2012	39.84	39.98	39.59	39.93	2,107,827	+0.24(+0.62%)
Jun 14, 2012	39.16	39.84	39.13	39.69	2,447,466	+0.57(+1.46%)
Jun 13, 2012	39.19	39.61	38.95	39.12	2,555,885	-0.20(-0.51%)
Jun 12, 2012	39.13	39.36	38.75	39.32	3,116,492	+0.37(+0.95%)
Jun 11, 2012	40.18	40.24	38.90	38.95	3,312,010	-0.90(-2.25%)
Jun 08, 2012	39.26	39.84	39.20	39.84	2,708,333	+0.56(+1.42%)
Jun 07, 2012	39.93	39.99	39.23	39.29	3,499,648	-0.28(-0.71%)
Jun 06, 2012	39.02	39.57	38.82	39.57	10,790,694	+0.86(+2.22%)
Jun 05, 2012	37.77	38.78	37.76	38.71	4,584,853	+0.78(+2.06%)
Jun 04, 2012	38.17	38.28	37.66	37.93	5,707,038	-0.26(-0.69%)
Jun 01, 2012	38.57	38.70	38.11	38.19	5,515,515	-0.96(-2.45%)
May 31, 2012	38.93	39.46	38.52	39.15	3,395,072	+0.29(+0.76%)
May 30, 2012	39.52	39.58	38.85	38.85	2,369,859	-0.95(-2.38%)
May 29, 2012	39.48	39.84	39.39	39.80	2,273,437	+0.56(+1.42%)
May 25, 2012	39.34	39.56	39.11	39.24	2,208,612	-0.16(-0.40%)
May 24, 2012	39.37	39.59	38.94	39.40	2,187,042	+0.18(+0.45%)
May 23, 2012	38.89	39.32	38.54	39.22	4,261,162	+0.06(+0.14%)
May 22, 2012	39.24	39.41	38.98	39.17	2,822,494	+0.08(+0.19%)
May 21, 2012	38.34	39.16	38.29	39.09	3,393,328	+0.83(+2.18%)
May 18, 2012	38.85	39.04	38.14	38.26	4,612,837	-0.47(-1.21%)
May 17, 2012	39.88	39.90	38.73	38.73	5,336,195	-1.16(-2.92%)
May 16, 2012	40.53	40.53	39.83	39.89	3,275,813	-0.44(-1.10%)
May 15, 2012	40.58	40.60	40.23	40.34	4,032,873	-0.21(-0.53%)
May 14, 2012	40.63	40.94	40.53	40.55	4,406,527	-0.52(-1.27%)
May 11, 2012	40.77	41.22	40.67	41.07	4,440,167	+0.09(+0.21%)
May 10, 2012	41.22	41.27	40.71	40.98	3,746,795	+0.03(+0.08%)
May 09, 2012	40.76	41.24	40.62	40.95	4,359,393	-0.13(-0.32%)
May 08, 2012	40.93	41.13	40.70	41.08	2,572,454	-0.08(-0.18%)
May 07, 2012	40.75	41.25	40.70	41.16	2,513,525	+0.29(+0.70%)
May 04, 2012	41.07	41.09	40.73	40.87	2,363,466	-0.36(-0.88%)
May 03, 2012	41.51	41.58	41.20	41.23	3,353,491	-0.14(-0.35%)
May 02, 2012	41.25	41.47	40.98	41.38	2,877,588	-0.06(-0.15%)
May 01, 2012	41.05	41.76	41.00	41.44	4,829,515	+0.44(+1.08%)
Apr 30, 2012	41.05	41.10	40.72	41.00	3,457,405	-0.11(-0.26%)
Apr 27, 2012	41.01	41.18	40.71	41.10	2,873,510	+0.28(+0.69%)
Apr 26, 2012	40.65	40.91	40.49	40.82	3,010,853	+0.10(+0.25%)
Apr 25, 2012	40.51	40.73	40.45	40.72	3,498,989	+0.46(+1.15%)
Apr 24, 2012	39.73	40.28	39.70	40.26	4,181,643	+0.59(+1.50%)
Apr 23, 2012	39.80	39.82	39.39	39.66	2,817,756	-0.41(-1.03%)
Apr 20, 2012	39.76	40.24	39.69	40.08	2,634,456	+0.48(+1.22%)
Apr 19, 2012	39.64	39.84	39.41	39.59	4,062,101	+0.00(+0.00%)
Apr 18, 2012	39.78	39.86	39.59	39.59	2,041,000	-0.27(-0.68%)
Apr 17, 2012	39.77	40.03	39.46	39.86	2,433,746	+0.34(+0.86%)
Apr 16, 2012	39.23	39.76	39.11	39.52	3,151,440	+0.53(+1.36%)
Apr 13, 2012	39.10	39.22	38.84	38.99	3,354,125	-0.16(-0.42%)
Apr 12, 2012	38.70	39.17	38.55	39.16	2,193,268	+0.53(+1.38%)
Apr 11, 2012	38.51	38.64	38.32	38.62	3,061,798	+0.49(+1.28%)
Apr 10, 2012	38.98	39.09	38.10	38.13	4,264,844	-0.84(-2.15%)
Apr 09, 2012	38.93	39.15	38.72	38.97	1,799,583	-0.42(-1.06%)
Apr 05, 2012	39.44	39.58	39.25	39.39	4,671,515	-0.15(-0.38%)
Apr 04, 2012	39.68	39.74	39.38	39.54	3,266,874	-0.44(-1.10%)
Apr 03, 2012	40.12	40.19	39.83	39.98	3,735,072	-0.16(-0.39%)
Apr 02, 2012	39.91	40.18	39.76	40.14	10,726,540	+0.28(+0.71%)
Mar 30, 2012	39.69	39.94	39.62	39.86	3,289,489	+0.33(+0.82%)
Mar 29, 2012	39.26	39.56	39.03	39.53	2,443,766	+0.02(+0.05%)
Mar 28, 2012	39.59	39.61	39.11	39.51	2,513,317	-0.06(-0.16%)
Mar 27, 2012	39.65	39.81	39.50	39.57	5,508,653	+0.01(+0.02%)
Mar 26, 2012	39.46	39.65	39.32	39.57	2,603,234	+0.46(+1.17%)
Mar 23, 2012	38.91	39.30	38.73	39.11	4,016,480	+0.24(+0.62%)
Mar 22, 2012	39.18	39.18	38.63	38.87	5,156,764	-0.54(-1.37%)
Mar 21, 2012	39.53	39.59	39.40	39.41	2,439,049	-0.06(-0.14%)
Mar 20, 2012	39.28	39.62	39.27	39.46	2,890,653	-0.06(-0.14%)
Mar 19, 2012	39.25	39.74	39.10	39.52	3,390,375	+0.27(+0.70%)
Mar 16, 2012	39.08	39.28	39.02	39.25	2,897,025	+0.22(+0.57%)
Mar 15, 2012	39.17	39.17	38.87	39.02	2,568,475	-0.06(-0.14%)
Mar 14, 2012	39.23	39.34	38.84	39.08	3,671,541	-0.11(-0.27%)
Mar 13, 2012	38.61	39.25	38.56	39.18	3,875,320	+0.78(+2.02%)
Mar 12, 2012	38.11	38.52	38.11	38.41	4,257,500	+0.28(+0.73%)
Mar 09, 2012	38.05	38.27	37.89	38.13	2,610,690	+0.19(+0.49%)
Mar 08, 2012	38.23	38.27	37.84	37.94	2,340,973	-0.20(-0.52%)
Mar 07, 2012	38.11	38.15	37.68	38.14	2,200,791	+0.20(+0.54%)
Mar 06, 2012	37.99	38.32	37.86	37.94	3,600,132	-0.51(-1.32%)
Mar 05, 2012	38.05	38.45	37.88	38.45	2,946,279	+0.39(+1.01%)
Mar 02, 2012	38.03	38.27	37.93	38.06	2,994,351	-0.06(-0.15%)
Mar 01, 2012	37.92	38.22	37.89	38.12	5,452,161	+0.23(+0.61%)
Feb 29, 2012	38.14	38.32	37.82	37.89	4,851,023	-0.16(-0.41%)
Feb 28, 2012	38.38	38.43	37.92	38.04	3,834,001	-0.22(-0.58%)
Feb 27, 2012	38.12	38.40	37.79	38.27	3,224,104	-0.06(-0.16%)
Feb 24, 2012	38.38	38.46	38.09	38.33	2,915,003	+0.05(+0.13%)
Feb 23, 2012	37.76	38.30	37.76	38.28	3,949,193	+0.47(+1.25%)
Feb 22, 2012	38.10	38.26	37.76	37.81	3,640,225	-0.32(-0.85%)
Feb 21, 2012	38.81	38.86	37.98	38.13	4,532,795	-0.60(-1.56%)
Feb 17, 2012	38.82	38.82	38.46	38.73	2,728,696	+0.03(+0.08%)
Feb 16, 2012	38.45	38.77	38.22	38.70	3,731,519	+0.40(+1.05%)
Feb 15, 2012	38.65	38.65	38.17	38.30	3,170,959	-0.23(-0.60%)
Feb 14, 2012	38.91	38.97	38.29	38.53	3,004,598	-0.40(-1.02%)
Feb 13, 2012	38.74	39.02	38.70	38.92	2,965,418	+0.39(+1.02%)
Feb 10, 2012	38.58	38.79	38.41	38.53	2,696,724	-0.36(-0.93%)
Feb 09, 2012	39.26	39.30	38.66	38.89	2,314,910	-0.29(-0.73%)
Feb 08, 2012	39.18	39.35	38.91	39.18	2,793,285	+0.07(+0.17%)
Feb 07, 2012	39.20	39.26	39.03	39.11	3,196,750	-0.10(-0.25%)
Feb 06, 2012	39.23	39.33	38.99	39.21	2,862,314	-0.12(-0.32%)
Feb 03, 2012	39.12	39.35	38.97	39.33	4,344,588	+0.54(+1.39%)
Feb 02, 2012	38.74	38.80	38.59	38.79	4,366,684	+0.09(+0.22%)
Feb 01, 2012	38.64	38.76	38.49	38.71	5,187,092	+0.38(+0.99%)
Jan 31, 2012	38.25	38.41	38.08	38.33	3,331,458	+0.19(+0.49%)
Jan 30, 2012	38.25	38.25	37.95	38.14	3,791,778	-0.29(-0.74%)
Jan 27, 2012	38.30	38.54	38.11	38.43	2,411,832	+0.01(+0.03%)
Jan 26, 2012	38.34	38.59	38.23	38.41	2,609,126	+0.27(+0.70%)
Jan 25, 2012	37.64	38.18	37.49	38.15	2,413,601	+0.48(+1.29%)
Jan 24, 2012	37.26	37.66	37.13	37.66	2,931,007	+0.29(+0.76%)
Jan 23, 2012	37.31	37.52	37.13	37.38	1,994,149	+0.18(+0.48%)
Jan 20, 2012	37.00	37.23	36.75	37.20	2,178,658	+0.23(+0.62%)
Jan 19, 2012	36.97	37.10	36.78	36.97	2,056,116	+0.14(+0.39%)
Jan 18, 2012	36.63	36.95	36.54	36.82	2,450,071	+0.25(+0.70%)
Jan 17, 2012	36.63	36.83	36.43	36.57	2,334,567	+0.30(+0.82%)
Jan 13, 2012	36.03	36.28	35.82	36.27	2,470,476	+0.08(+0.22%)
Jan 12, 2012	36.43	36.51	35.97	36.19	2,792,089	-0.27(-0.73%)
Jan 11, 2012	36.15	36.53	36.04	36.46	2,264,917	+0.25(+0.70%)
Jan 10, 2012	36.22	36.43	36.15	36.20	2,508,503	+0.40(+1.11%)
Jan 09, 2012	36.04	36.10	35.71	35.81	2,474,587	-0.12(-0.35%)
Jan 06, 2012	36.14	36.24	35.76	35.93	2,153,452	-0.12(-0.33%)
Jan 05, 2012	35.71	36.12	35.43	36.05	2,905,575	+0.34(+0.94%)
Jan 04, 2012	36.09	36.18	35.61	35.71	3,853,588	-0.32(-0.88%)
Dec 30, 2011	36.21	36.45	36.02	36.03	3,170,167	-0.16(-0.43%)
Dec 29, 2011	35.97	36.27	35.86	36.18	1,526,859	+0.32(+0.88%)
Dec 28, 2011	36.38	36.42	35.85	35.87	2,188,209	-0.43(-1.20%)
Dec 27, 2011	36.09	36.56	35.89	36.30	1,888,563	+0.16(+0.45%)
Dec 23, 2011	36.22	36.24	35.89	36.14	3,714,854	+0.67(+1.89%)
Dec 21, 2011	35.46	35.59	35.18	35.47	4,267,461	-0.01(-0.03%)
Dec 20, 2011	34.92	35.52	34.82	35.48	2,032,292	+1.04(+3.03%)
Dec 19, 2011	34.80	34.93	34.34	34.44	2,224,050	-0.30(-0.87%)
Dec 16, 2011	34.50	35.02	34.44	34.74	2,848,408	+0.38(+1.11%)
Dec 15, 2011	34.10	34.50	34.01	34.36	2,064,925	+0.57(+1.67%)
Dec 14, 2011	33.47	34.15	33.36	33.79	3,603,095	+0.20(+0.59%)
Dec 13, 2011	34.17	34.47	33.42	33.60	2,531,554	-0.40(-1.17%)
Dec 12, 2011	34.31	34.31	33.71	33.99	2,783,757	-0.61(-1.77%)
Dec 09, 2011	34.10	34.77	33.98	34.61	1,989,502	+0.74(+2.19%)
Dec 08, 2011	34.41	34.52	33.79	33.87	2,673,298	-0.79(-2.27%)
Dec 07, 2011	34.24	34.77	33.93	34.65	2,727,493	+0.37(+1.09%)
Dec 06, 2011	34.28	34.49	34.04	34.28	3,378,608	-0.06(-0.16%)
Dec 05, 2011	34.51	34.71	34.09	34.33	2,218,667	+0.29(+0.85%)
Dec 02, 2011	34.30	34.62	34.01	34.04	2,237,547	-0.03(-0.09%)
Dec 01, 2011	34.34	34.34	33.74	34.07	3,835,930	-0.28(-0.82%)
Nov 30, 2011	33.67	34.40	33.64	34.36	3,535,041	+1.53(+4.66%)
Nov 29, 2011	32.93	33.08	32.64	32.83	2,920,539	-0.05(-0.15%)
Nov 28, 2011	33.10	33.28	32.60	32.88	2,803,035	+0.72(+2.23%)
Nov 25, 2011	31.94	32.74	31.88	32.16	1,107,262	+0.14(+0.44%)
Nov 23, 2011	32.74	32.74	31.98	32.02	2,813,409	-1.00(-3.01%)
Nov 22, 2011	33.03	33.32	32.80	33.01	3,290,462	-0.15(-0.46%)
Nov 21, 2011	33.53	33.53	32.96	33.17	3,343,338	-0.86(-2.53%)
Nov 18, 2011	34.02	34.09	33.63	34.03	3,133,407	+0.22(+0.64%)
Nov 17, 2011	34.39	34.43	33.60	33.81	3,908,570	-0.63(-1.84%)
Nov 16, 2011	34.44	34.98	34.36	34.44	2,386,860	-0.33(-0.95%)
Nov 15, 2011	34.34	35.02	34.17	34.77	2,809,450	+0.26(+0.75%)
Nov 14, 2011	35.00	35.05	34.28	34.52	3,288,116	-0.65(-1.85%)
Nov 11, 2011	34.66	35.27	34.47	35.17	2,924,860	+0.92(+2.69%)
Nov 10, 2011	34.60	34.77	34.03	34.25	4,501,354	-0.01(-0.02%)
Nov 09, 2011	35.08	35.27	34.17	34.25	3,175,511	-1.64(-4.57%)
Nov 08, 2011	35.63	35.93	34.84	35.89	2,035,053	+0.46(+1.30%)
Nov 07, 2011	35.38	35.86	34.95	35.43	2,704,673	+0.01(+0.02%)
Nov 04, 2011	35.42	35.49	34.83	35.43	2,442,792	-0.29(-0.81%)
Nov 03, 2011	35.66	35.81	34.70	35.71	3,508,703	+0.49(+1.38%)
Nov 02, 2011	35.08	35.52	34.60	35.23	3,746,135	+0.66(+1.92%)
Nov 01, 2011	34.61	35.36	34.39	34.57	5,883,258	-1.15(-3.22%)
Oct 31, 2011	35.78	36.18	35.38	35.71	3,310,342	-0.41(-1.12%)
Oct 28, 2011	35.72	36.14	35.67	36.12	3,208,770	+0.07(+0.20%)
Oct 27, 2011	35.57	36.31	35.09	36.05	3,529,081	+1.63(+4.75%)
Oct 26, 2011	34.45	34.58	33.87	34.41	3,123,859	+0.25(+0.74%)
Oct 25, 2011	34.40	34.55	34.01	34.16	3,565,039	-0.57(-1.63%)
Oct 24, 2011	33.97	34.77	33.81	34.73	4,653,852	+0.84(+2.48%)
Oct 21, 2011	33.15	33.88	33.13	33.88	2,663,781	+1.08(+3.30%)
Oct 20, 2011	32.88	32.88	31.99	32.80	3,199,103	+0.18(+0.57%)
Oct 19, 2011	32.96	33.18	32.48	32.62	3,823,189	-0.38(-1.15%)
Oct 18, 2011	31.83	33.15	31.77	33.00	5,141,911	+1.12(+3.53%)
Oct 17, 2011	32.45	32.45	31.73	31.88	2,987,108	-0.71(-2.17%)
Oct 14, 2011	32.19	32.73	32.12	32.58	2,744,016	+0.74(+2.32%)
Oct 13, 2011	31.91	32.11	31.21	31.84	3,011,642	-0.21(-0.65%)
Oct 12, 2011	31.85	32.54	31.54	32.05	4,287,965	+0.52(+1.64%)
Oct 11, 2011	31.94	32.06	31.37	31.54	3,591,426	-0.64(-1.99%)
Oct 10, 2011	31.24	32.18	31.17	32.18	3,712,432	+1.53(+4.99%)
Oct 07, 2011	31.68	31.83	30.58	30.65	4,872,271	-0.88(-2.79%)
Oct 06, 2011	31.29	31.58	31.00	31.52	4,091,021	+0.84(+2.74%)
Oct 05, 2011	31.07	31.07	29.41	30.68	14,464,826	-0.26(-0.85%)
Oct 04, 2011	29.36	31.07	28.93	30.95	8,966,692	+1.17(+3.94%)