Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	44.45	44.90	44.32	44.69	72,378	+0.45(+1.02%)
Feb 25, 2011	44.03	44.25	43.94	44.23	23,903	+0.34(+0.77%)
Feb 24, 2011	44.20	44.20	43.84	43.90	57,533	-0.16(-0.37%)
Feb 23, 2011	44.21	44.38	44.06	44.06	47,806	-0.20(-0.45%)
Feb 22, 2011	44.38	44.47	44.13	44.26	67,601	-0.18(-0.41%)
Feb 18, 2011	44.28	44.51	44.28	44.44	172,216	-0.01(-0.03%)
Feb 17, 2011	44.12	44.47	44.12	44.45	67,065	+0.19(+0.44%)
Feb 16, 2011	44.41	44.45	44.07	44.26	50,570	-0.08(-0.19%)
Feb 15, 2011	44.13	44.38	44.05	44.34	90,898	+0.11(+0.25%)
Feb 14, 2011	44.38	44.39	44.03	44.23	93,774	-0.25(-0.57%)
Feb 11, 2011	44.56	44.62	44.39	44.49	63,834	+0.01(+0.03%)
Feb 10, 2011	44.27	44.51	44.11	44.47	54,207	+0.05(+0.10%)
Feb 09, 2011	44.39	44.45	44.21	44.43	79,581	-0.01(-0.03%)
Feb 08, 2011	44.58	44.58	44.32	44.44	107,330	+0.00(+0.00%)
Feb 07, 2011	44.13	44.46	44.13	44.44	54,619	+0.26(+0.60%)
Feb 04, 2011	44.47	44.47	43.98	44.18	46,046	-0.26(-0.58%)
Feb 03, 2011	44.25	44.46	44.10	44.43	88,247	+0.16(+0.36%)
Feb 02, 2011	44.32	44.44	44.25	44.27	56,142	-0.21(-0.46%)
Feb 01, 2011	44.20	44.51	44.07	44.48	50,437	+0.51(+1.16%)
Jan 31, 2011	43.84	44.10	43.84	43.97	66,873	+0.07(+0.16%)
Jan 28, 2011	44.31	44.60	43.88	43.90	78,465	-0.61(-1.38%)
Jan 27, 2011	44.46	44.61	44.29	44.51	36,763	+0.14(+0.32%)
Jan 26, 2011	44.56	44.56	44.24	44.37	65,237	-0.08(-0.19%)
Jan 25, 2011	44.53	44.54	44.30	44.45	72,109	-0.06(-0.13%)
Jan 24, 2011	44.32	44.63	44.27	44.51	63,355	+0.27(+0.61%)
Jan 21, 2011	44.54	44.54	44.16	44.24	91,218	-0.04(-0.09%)
Jan 20, 2011	44.17	44.41	44.04	44.28	76,902	+0.20(+0.46%)
Jan 19, 2011	44.24	44.30	44.00	44.08	45,450	-0.13(-0.30%)
Jan 18, 2011	44.07	44.21	44.01	44.21	105,951	+0.17(+0.38%)
Jan 14, 2011	43.90	44.08	43.78	44.04	99,986	+0.17(+0.40%)
Jan 13, 2011	43.98	43.98	43.68	43.87	48,451	-0.03(-0.06%)
Jan 12, 2011	43.93	44.07	43.79	43.89	80,149	+0.24(+0.55%)
Jan 11, 2011	43.79	43.79	43.56	43.65	53,116	+0.03(+0.07%)
Jan 10, 2011	43.72	43.72	43.29	43.62	90,268	-0.16(-0.37%)
Jan 07, 2011	43.65	43.78	43.36	43.78	67,856	+0.23(+0.53%)
Jan 06, 2011	43.52	43.59	43.30	43.55	72,507	-0.01(-0.03%)
Jan 05, 2011	43.75	43.75	43.48	43.56	82,879	-0.19(-0.44%)
Jan 04, 2011	43.74	43.84	43.37	43.76	138,209	+0.14(+0.33%)
Jan 03, 2011	43.44	43.70	43.37	43.61	203,778	+0.27(+0.63%)
Dec 31, 2010	43.36	43.54	43.32	43.34	33,866	-0.06(-0.13%)
Dec 30, 2010	43.55	43.57	43.35	43.40	76,907	-0.09(-0.21%)
Dec 29, 2010	43.63	43.63	43.38	43.49	151,398	-0.04(-0.09%)
Dec 28, 2010	43.46	43.54	43.18	43.53	73,118	+0.10(+0.22%)
Dec 27, 2010	43.43	43.55	43.24	43.43	80,823	-0.01(-0.03%)
Dec 23, 2010	43.50	43.52	43.37	43.45	63,162	+0.01(+0.03%)
Dec 22, 2010	43.26	43.48	43.21	43.43	49,649	+0.23(+0.53%)
Dec 21, 2010	43.44	43.44	43.13	43.20	61,264	-0.01(-0.01%)
Dec 20, 2010	43.24	43.27	43.02	43.21	75,784	+0.17(+0.40%)
Dec 17, 2010	42.82	43.06	42.69	43.04	58,719	+0.13(+0.30%)
Dec 16, 2010	42.60	42.93	42.40	42.91	58,525	+0.36(+0.86%)
Dec 15, 2010	42.86	42.90	42.54	42.54	81,253	-0.33(-0.76%)
Dec 14, 2010	42.86	43.03	42.79	42.87	213,835	+0.10(+0.24%)
Dec 13, 2010	42.77	42.84	42.64	42.77	149,998	+0.17(+0.39%)
Dec 10, 2010	42.54	42.63	42.50	42.60	67,131	+0.20(+0.47%)
Dec 09, 2010	42.54	42.54	42.22	42.40	105,477	+0.15(+0.36%)
Dec 08, 2010	42.51	42.56	42.15	42.25	63,170	-0.14(-0.33%)
Dec 07, 2010	43.00	43.00	42.33	42.39	101,854	-0.23(-0.54%)
Dec 06, 2010	42.85	42.85	42.60	42.62	69,195	-0.15(-0.34%)
Dec 03, 2010	42.51	42.79	42.40	42.77	73,722	+0.14(+0.33%)
Dec 02, 2010	42.68	42.68	42.33	42.63	96,656	+0.15(+0.35%)
Dec 01, 2010	42.54	42.61	42.28	42.48	66,599	+0.48(+1.14%)
Nov 30, 2010	41.77	42.16	41.77	42.00	102,918	-0.10(-0.23%)
Nov 29, 2010	42.16	42.16	41.68	42.10	115,069	-0.15(-0.36%)
Nov 26, 2010	42.34	42.48	42.14	42.25	34,162	-0.20(-0.48%)
Nov 24, 2010	42.54	42.45	42.45	42.45	57,573	+0.25(+0.59%)
Nov 23, 2010	42.33	42.33	42.03	42.20	71,844	-0.38(-0.89%)
Nov 22, 2010	42.47	42.62	42.15	42.58	46,587	+0.10(+0.24%)
Nov 19, 2010	42.52	42.59	42.19	42.48	41,403	-0.12(-0.29%)
Nov 18, 2010	42.72	42.72	42.45	42.60	116,790	+0.27(+0.63%)
Nov 17, 2010	42.43	42.46	42.22	42.33	107,135	-0.02(-0.05%)
Nov 16, 2010	42.68	42.72	42.06	42.35	170,176	-0.63(-1.47%)
Nov 15, 2010	42.98	43.12	42.87	42.98	82,471	+0.25(+0.58%)
Nov 12, 2010	42.90	42.90	42.59	42.74	87,945	-0.34(-0.79%)
Nov 11, 2010	42.96	43.07	42.88	43.07	37,469	+0.03(+0.06%)
Nov 10, 2010	43.31	43.31	42.83	43.05	67,802	-0.17(-0.38%)
Nov 09, 2010	43.53	43.60	43.12	43.21	71,478	-0.15(-0.35%)
Nov 08, 2010	43.57	43.57	43.20	43.37	94,408	-0.29(-0.67%)
Nov 05, 2010	43.69	43.69	43.45	43.66	76,128	+0.04(+0.09%)
Nov 04, 2010	43.42	43.62	43.42	43.62	101,421	+0.48(+1.11%)
Nov 03, 2010	43.29	43.34	42.83	43.14	58,011	-0.08(-0.18%)
Nov 02, 2010	43.00	43.27	43.00	43.22	38,470	+0.51(+1.20%)
Nov 01, 2010	43.23	43.29	42.45	42.71	210,434	-0.33(-0.76%)
Oct 29, 2010	42.97	43.13	42.75	43.04	45,029	+0.06(+0.15%)
Oct 28, 2010	43.18	43.18	42.79	42.97	40,075	+0.12(+0.28%)
Oct 27, 2010	42.90	42.90	42.39	42.85	44,422	-0.17(-0.40%)
Oct 25, 2010	43.52	43.52	42.98	43.02	44,683	-0.09(-0.21%)
Oct 22, 2010	43.40	43.43	42.96	43.11	127,662	-0.22(-0.52%)
Oct 21, 2010	43.78	43.78	43.13	43.34	65,616	-0.24(-0.56%)
Oct 20, 2010	43.49	43.80	43.37	43.58	58,394	+0.34(+0.78%)
Oct 19, 2010	43.30	43.55	43.11	43.24	69,547	-0.27(-0.63%)
Oct 18, 2010	43.13	43.55	43.13	43.52	70,850	+0.34(+0.78%)
Oct 15, 2010	43.35	43.35	42.99	43.18	69,891	+0.17(+0.39%)
Oct 14, 2010	43.14	43.21	42.86	43.01	42,507	-0.10(-0.24%)
Oct 13, 2010	43.36	43.36	42.98	43.11	54,594	+0.16(+0.37%)
Oct 12, 2010	43.03	43.04	42.75	42.95	70,428	-0.14(-0.33%)
Oct 11, 2010	43.16	43.24	43.02	43.09	47,367	+0.03(+0.06%)
Oct 08, 2010	43.07	43.14	42.83	43.07	76,920	+0.13(+0.31%)
Oct 07, 2010	43.13	43.13	42.79	42.93	46,036	+0.06(+0.15%)
Oct 06, 2010	43.05	43.07	42.74	42.87	57,427	-0.15(-0.34%)
Oct 05, 2010	42.88	43.08	42.80	43.02	123,208	+0.45(+1.05%)
Oct 04, 2010	42.78	42.91	42.36	42.57	84,065	-0.17(-0.40%)
Oct 01, 2010	42.74	42.81	42.42	42.74	136,251	+0.27(+0.65%)
Sep 30, 2010	42.76	42.83	42.33	42.47	155,950	-0.03(-0.06%)
Sep 29, 2010	42.56	42.64	42.24	42.49	112,460	-0.18(-0.42%)
Sep 28, 2010	42.70	42.72	42.23	42.67	165,558	+0.12(+0.29%)
Sep 27, 2010	42.51	42.72	42.39	42.55	168,948	+0.08(+0.20%)
Sep 24, 2010	42.29	42.55	42.19	42.47	76,751	+0.69(+1.65%)
Sep 23, 2010	41.93	42.23	41.75	41.78	86,965	-0.44(-1.04%)
Sep 22, 2010	41.91	42.38	41.91	42.22	98,851	+0.24(+0.57%)
Sep 21, 2010	42.32	42.32	41.92	41.98	192,579	-0.20(-0.47%)
Sep 20, 2010	41.77	42.22	41.63	42.17	136,107	+0.58(+1.39%)
Sep 17, 2010	41.60	41.92	41.49	41.60	94,937	-0.30(-0.73%)
Sep 15, 2010	41.96	42.05	41.75	41.90	88,496	-0.20(-0.48%)
Sep 14, 2010	42.09	42.25	41.90	42.10	164,020	-0.08(-0.20%)
Sep 13, 2010	42.37	42.37	42.08	42.18	81,175	+0.22(+0.53%)
Sep 10, 2010	42.17	42.17	41.84	41.96	93,833	-0.18(-0.42%)
Sep 09, 2010	42.24	42.24	42.04	42.14	60,295	+0.32(+0.76%)
Sep 08, 2010	42.09	42.17	41.76	41.82	98,728	-0.13(-0.32%)
Sep 07, 2010	42.12	42.28	41.94	41.96	86,259	-0.26(-0.61%)
Sep 03, 2010	42.24	42.24	41.88	42.21	78,995	+0.26(+0.62%)
Sep 02, 2010	42.15	42.15	41.69	41.96	71,391	-0.09(-0.23%)
Sep 01, 2010	41.66	42.06	41.36	42.05	97,216	+0.93(+2.26%)
Aug 31, 2010	40.77	41.28	40.53	41.12	121,765	+0.10(+0.25%)
Aug 30, 2010	41.59	41.59	41.02	41.02	104,536	-0.50(-1.20%)
Aug 27, 2010	41.52	41.56	40.61	41.52	109,437	+0.73(+1.78%)
Aug 26, 2010	41.15	41.15	40.68	40.79	72,938	-0.18(-0.43%)
Aug 25, 2010	40.68	41.04	40.46	40.97	104,008	+0.05(+0.13%)
Aug 24, 2010	40.69	41.16	40.44	40.92	118,156	+0.08(+0.20%)
Aug 23, 2010	40.91	41.22	40.81	40.84	85,605	+0.11(+0.28%)
Aug 20, 2010	40.46	40.73	40.28	40.72	64,737	+0.13(+0.33%)
Aug 19, 2010	41.22	41.22	40.39	40.59	123,861	-0.68(-1.64%)
Aug 18, 2010	41.49	41.49	40.90	41.27	144,614	-0.16(-0.40%)
Aug 17, 2010	41.39	41.67	41.15	41.43	52,074	+0.42(+1.03%)
Aug 16, 2010	40.80	41.09	40.57	41.01	75,195	-0.04(-0.09%)
Aug 13, 2010	41.04	41.29	40.73	41.04	63,424	+0.18(+0.43%)
Aug 12, 2010	40.77	40.99	40.44	40.87	114,439	-0.11(-0.26%)
Aug 11, 2010	41.18	41.29	40.96	40.97	199,653	-0.85(-2.03%)
Aug 10, 2010	41.43	42.06	41.24	41.82	93,812	+0.15(+0.36%)
Aug 09, 2010	41.63	41.82	41.60	41.67	145,840	+0.16(+0.40%)
Aug 06, 2010	41.51	41.51	40.89	41.51	100,840	+0.03(+0.08%)
Aug 05, 2010	41.25	41.48	41.03	41.48	100,143	+0.01(+0.02%)
Aug 04, 2010	41.34	41.48	41.09	41.47	110,855	+0.15(+0.35%)
Aug 03, 2010	41.32	41.64	41.26	41.32	71,750	-0.11(-0.26%)
Aug 02, 2010	41.28	41.51	41.09	41.43	192,086	+0.73(+1.79%)
Jul 30, 2010	40.70	40.87	40.46	40.70	71,568	-0.25(-0.60%)
Jul 29, 2010	41.80	41.88	40.80	40.95	75,435	-0.61(-1.48%)
Jul 28, 2010	41.73	41.76	41.47	41.56	52,302	-0.32(-0.76%)
Jul 27, 2010	41.46	41.88	41.34	41.88	129,607	+0.62(+1.50%)
Jul 26, 2010	41.00	41.26	40.93	41.26	122,556	+0.34(+0.84%)
Jul 23, 2010	40.84	40.93	40.49	40.92	44,398	+0.10(+0.24%)
Jul 22, 2010	40.58	40.96	40.51	40.82	72,093	+0.75(+1.88%)
Jul 21, 2010	40.77	40.84	39.89	40.06	64,661	-0.60(-1.48%)
Jul 20, 2010	39.72	40.66	39.69	40.66	35,598	+0.41(+1.01%)
Jul 19, 2010	39.90	40.39	39.74	40.26	39,495	+0.56(+1.41%)
Jul 16, 2010	39.70	40.36	39.64	39.70	60,537	-0.74(-1.82%)
Jul 15, 2010	40.17	40.53	40.01	40.44	41,177	+0.20(+0.50%)
Jul 14, 2010	40.16	40.31	39.84	40.23	87,474	-0.01(-0.02%)
Jul 13, 2010	40.27	40.44	39.99	40.24	58,804	+0.22(+0.54%)
Jul 12, 2010	39.84	40.07	39.75	40.03	47,754	+0.06(+0.14%)
Jul 09, 2010	39.97	39.99	39.51	39.97	33,169	+0.27(+0.67%)
Jul 08, 2010	39.64	39.70	39.35	39.70	44,058	+0.36(+0.92%)
Jul 07, 2010	38.25	39.37	38.24	39.34	37,345	+1.20(+3.14%)
Jul 06, 2010	38.28	38.42	37.89	38.15	100,925	+0.40(+1.06%)
Jul 02, 2010	37.75	37.99	37.66	37.75	98,840	+0.04(+0.12%)
Jul 01, 2010	37.84	37.90	37.44	37.70	187,134	-0.22(-0.58%)
Jun 30, 2010	38.16	38.58	37.83	37.92	90,505	-0.25(-0.66%)
Jun 29, 2010	38.71	38.71	38.02	38.17	55,119	-0.56(-1.45%)
Jun 25, 2010	38.74	38.84	38.28	38.74	57,476	+0.22(+0.57%)
Jun 24, 2010	38.66	39.01	38.51	38.52	82,658	-0.16(-0.40%)
Jun 23, 2010	39.17	39.17	38.55	38.67	65,766	-0.42(-1.07%)
Jun 22, 2010	40.08	40.08	39.04	39.09	84,466	-0.93(-2.33%)
Jun 21, 2010	40.75	40.75	39.89	40.03	41,947	-0.32(-0.80%)
Jun 18, 2010	40.35	40.40	40.13	40.35	58,834	+0.07(+0.17%)
Jun 17, 2010	40.06	40.29	39.75	40.28	61,733	+0.29(+0.72%)
Jun 16, 2010	39.56	40.15	39.54	40.00	65,055	+0.23(+0.57%)
Jun 15, 2010	39.23	39.77	39.22	39.77	73,078	+0.80(+2.06%)
Jun 14, 2010	39.14	39.28	38.93	38.97	63,767	+0.17(+0.44%)
Jun 11, 2010	38.47	38.80	38.32	38.80	83,841	+0.04(+0.10%)
Jun 10, 2010	38.39	38.77	38.37	38.76	72,679	+0.98(+2.59%)
Jun 09, 2010	38.37	38.37	37.70	37.78	89,476	-0.24(-0.64%)
Jun 08, 2010	37.66	38.03	37.39	38.03	162,103	+0.47(+1.25%)
Jun 07, 2010	37.46	38.06	37.46	37.56	144,271	+0.18(+0.47%)
Jun 04, 2010	37.38	38.20	37.29	37.38	138,564	-1.23(-3.20%)
Jun 03, 2010	38.34	38.63	38.22	38.62	80,747	+0.43(+1.13%)
Jun 02, 2010	37.72	38.18	37.39	38.18	108,064	+0.81(+2.16%)
Jun 01, 2010	38.02	38.20	37.37	37.38	187,806	-0.86(-2.25%)
May 28, 2010	38.23	38.56	38.15	38.23	106,798	+0.03(+0.07%)
May 27, 2010	38.01	38.21	37.84	38.21	83,358	+0.76(+2.02%)
May 26, 2010	37.72	37.91	37.33	37.45	114,995	-0.01(-0.03%)
May 25, 2010	37.13	37.46	36.42	37.46	309,819	-0.24(-0.64%)
May 24, 2010	38.02	38.27	37.70	37.71	111,680	-0.30(-0.79%)
May 21, 2010	37.33	38.01	37.31	38.01	217,899	+0.15(+0.40%)
May 20, 2010	38.15	38.55	37.86	37.86	148,221	-1.37(-3.48%)
May 19, 2010	39.33	39.52	38.85	39.22	130,735	-0.33(-0.84%)
May 18, 2010	40.25	40.30	39.48	39.56	113,248	-0.44(-1.10%)
May 17, 2010	40.05	40.13	39.40	40.00	105,405	+0.09(+0.22%)
May 14, 2010	39.91	40.26	39.71	39.91	82,560	-0.36(-0.89%)
May 13, 2010	40.37	40.74	40.18	40.27	72,783	-0.16(-0.39%)
May 12, 2010	40.28	40.47	39.91	40.42	73,589	+0.46(+1.15%)
May 11, 2010	40.01	40.42	39.96	39.96	101,005	+0.09(+0.24%)
May 10, 2010	39.81	39.89	39.38	39.87	190,633	+1.23(+3.18%)
May 07, 2010	38.52	39.21	38.13	38.64	123,175	-0.36(-0.92%)
May 06, 2010	39.97	39.98	37.24	39.00	210,630	-1.05(-2.61%)
May 05, 2010	40.34	40.35	39.93	40.05	91,930	-0.33(-0.82%)
May 04, 2010	40.87	40.87	40.20	40.38	127,943	-0.73(-1.78%)
May 03, 2010	40.67	41.19	40.65	41.11	65,379	+0.50(+1.22%)
Apr 30, 2010	40.56	41.03	40.56	40.62	87,884	+0.11(+0.26%)
Apr 29, 2010	40.62	40.72	40.43	40.51	93,326	+0.15(+0.37%)
Apr 28, 2010	40.20	40.46	39.94	40.36	77,330	+0.34(+0.85%)
Apr 27, 2010	40.51	40.80	40.01	40.02	87,115	-0.65(-1.60%)
Apr 26, 2010	40.79	40.92	40.67	40.67	86,914	-0.15(-0.37%)
Apr 23, 2010	40.49	40.82	40.28	40.82	138,893	+0.32(+0.78%)
Apr 22, 2010	40.16	40.51	40.07	40.51	62,773	+0.25(+0.62%)
Apr 21, 2010	40.27	40.37	40.20	40.26	43,523	+0.00(+0.00%)
Apr 20, 2010	39.76	40.26	39.76	40.26	58,166	+0.45(+1.12%)
Apr 19, 2010	39.67	39.83	39.55	39.81	72,746	+0.04(+0.09%)
Apr 16, 2010	40.13	40.18	39.66	39.78	97,220	-0.41(-1.03%)
Apr 15, 2010	40.19	40.23	39.97	40.19	50,337	-0.01(-0.03%)
Apr 14, 2010	40.17	40.20	39.97	40.20	140,764	+0.03(+0.08%)
Apr 13, 2010	40.27	40.27	39.93	40.17	43,997	-0.14(-0.36%)
Apr 12, 2010	40.32	40.42	40.20	40.32	75,599	+0.16(+0.41%)
Apr 09, 2010	39.94	40.15	39.64	40.15	63,555	+0.24(+0.60%)
Apr 08, 2010	40.01	40.11	39.77	39.91	380,100	-0.23(-0.58%)
Apr 07, 2010	40.41	40.41	40.01	40.15	55,450	-0.37(-0.91%)
Apr 06, 2010	40.03	40.54	39.87	40.52	100,274	+0.34(+0.86%)
Apr 05, 2010	39.95	40.17	39.88	40.17	89,848	+0.29(+0.74%)
Apr 01, 2010	39.65	39.88	39.88	39.88	58,711	+0.44(+1.11%)
Mar 31, 2010	39.53	39.64	39.26	39.44	74,702	-0.12(-0.30%)
Mar 30, 2010	39.59	39.75	39.51	39.56	85,441	-0.03(-0.08%)
Mar 29, 2010	39.26	39.59	39.24	39.59	331,160	+0.48(+1.23%)
Mar 26, 2010	39.00	39.25	38.95	39.11	180,818	+0.08(+0.21%)
Mar 25, 2010	39.71	39.72	38.99	39.02	170,912	-0.27(-0.69%)
Mar 24, 2010	39.63	39.63	39.30	39.30	101,065	-0.41(-1.03%)
Mar 23, 2010	39.53	39.79	39.46	39.70	152,134	+0.16(+0.41%)
Mar 22, 2010	39.65	39.65	39.39	39.54	131,168	-0.21(-0.53%)
Mar 19, 2010	39.93	40.02	39.50	39.75	102,335	-0.07(-0.19%)
Mar 18, 2010	40.06	40.06	39.74	39.83	90,286	-0.18(-0.45%)
Mar 17, 2010	39.95	40.07	39.82	40.01	102,393	+0.14(+0.34%)
Mar 16, 2010	39.57	39.87	39.37	39.87	121,829	+0.44(+1.12%)
Mar 15, 2010	39.23	39.44	39.22	39.43	91,629	+0.11(+0.28%)
Mar 12, 2010	39.71	39.71	39.22	39.32	70,071	-0.21(-0.53%)
Mar 11, 2010	39.35	39.53	39.21	39.53	57,570	+0.12(+0.32%)
Mar 10, 2010	39.29	39.42	39.14	39.40	91,154	+0.06(+0.16%)
Mar 09, 2010	39.42	39.42	39.26	39.34	77,365	-0.08(-0.20%)
Mar 08, 2010	39.48	39.49	39.35	39.42	82,769	+0.05(+0.14%)
Mar 05, 2010	39.22	39.42	39.07	39.37	86,000	+0.39(+0.99%)
Mar 04, 2010	38.99	39.00	38.73	38.98	86,572	+0.04(+0.11%)
Mar 03, 2010	38.98	39.16	38.87	38.94	60,326	-0.02(-0.05%)
Mar 02, 2010	39.06	39.08	38.85	38.96	137,461	+0.23(+0.59%)