Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	25.56	25.68	24.99	25.19	4,259,899	-0.11(-0.42%)
Dec 31, 2009	25.86	25.29	25.29	25.29	2,226,968	-0.44(-1.71%)
Dec 30, 2009	25.61	25.76	25.46	25.73	2,519,248	+0.04(+0.15%)
Dec 29, 2009	26.18	26.25	25.69	25.69	3,430,476	-0.39(-1.50%)
Dec 28, 2009	26.06	26.37	25.98	26.08	5,146,464	+0.12(+0.48%)
Dec 24, 2009	25.73	25.97	25.71	25.96	990,969	+0.37(+1.44%)
Dec 23, 2009	25.28	25.87	25.28	25.59	2,743,594	+0.30(+1.19%)
Dec 22, 2009	25.03	25.31	25.03	25.29	3,052,061	+0.32(+1.27%)
Dec 21, 2009	24.78	25.06	24.76	24.97	5,297,889	+0.28(+1.13%)
Dec 18, 2009	24.60	24.73	24.29	24.69	3,693,713	+0.16(+0.66%)
Dec 17, 2009	24.50	24.68	24.34	24.53	4,526,230	-0.10(-0.41%)
Dec 16, 2009	24.65	24.80	24.56	24.63	4,705,403	+0.13(+0.52%)
Dec 15, 2009	24.59	24.69	24.44	24.50	4,390,558	-0.25(-0.99%)
Dec 14, 2009	24.50	24.80	24.49	24.75	5,679,314	+0.44(+1.81%)
Dec 11, 2009	24.03	24.33	23.95	24.31	2,786,610	+0.39(+1.61%)
Dec 10, 2009	24.15	24.23	23.79	23.92	2,771,519	-0.09(-0.40%)
Dec 09, 2009	24.15	24.27	23.98	24.02	3,480,164	-0.05(-0.21%)
Dec 08, 2009	24.01	24.47	23.97	24.07	3,707,884	-0.14(-0.58%)
Dec 07, 2009	24.66	24.73	24.03	24.21	3,590,474	-0.52(-2.10%)
Dec 04, 2009	24.63	24.90	24.26	24.73	6,259,835	+0.71(+2.95%)
Dec 03, 2009	24.42	24.72	23.94	24.02	6,144,696	-0.27(-1.13%)
Dec 02, 2009	23.81	24.41	23.81	24.29	4,107,357	+0.39(+1.63%)
Dec 01, 2009	23.79	24.02	23.54	23.90	3,995,002	+0.35(+1.47%)
Nov 30, 2009	22.79	23.64	22.60	23.55	4,132,828	+0.85(+3.74%)
Nov 27, 2009	22.70	23.11	22.59	22.71	2,356,275	-0.68(-2.91%)
Nov 25, 2009	23.42	23.55	23.31	23.39	2,741,331	+0.10(+0.41%)
Nov 24, 2009	23.62	23.65	23.20	23.29	3,676,128	-0.35(-1.49%)
Nov 23, 2009	23.77	24.01	23.45	23.64	3,910,526	+0.30(+1.27%)
Nov 20, 2009	23.39	23.47	23.26	23.35	3,193,238	-0.17(-0.71%)
Nov 19, 2009	23.81	23.86	23.41	23.51	3,512,487	-0.55(-2.30%)
Nov 18, 2009	23.63	24.13	23.60	24.07	5,247,581	+0.43(+1.82%)
Nov 17, 2009	23.90	24.17	23.61	23.64	4,453,926	-0.42(-1.74%)
Nov 16, 2009	23.65	24.28	23.65	24.06	5,471,069	+0.57(+2.42%)
Nov 13, 2009	23.38	23.55	23.16	23.49	4,378,844	+0.31(+1.35%)
Nov 12, 2009	23.39	23.58	23.12	23.17	5,232,483	-0.24(-1.03%)
Nov 11, 2009	23.19	23.58	23.12	23.41	5,567,086	+0.43(+1.87%)
Nov 10, 2009	22.99	23.15	22.65	22.98	4,565,732	-0.17(-0.75%)
Nov 09, 2009	22.40	23.16	22.29	23.16	4,074,219	+1.09(+4.93%)
Nov 06, 2009	22.05	22.43	21.89	22.07	4,375,736	-0.37(-1.64%)
Nov 05, 2009	22.24	22.49	22.00	22.44	4,262,806	+0.50(+2.26%)
Nov 04, 2009	22.73	22.79	21.92	21.94	7,741,837	-0.48(-2.14%)
Nov 03, 2009	21.78	22.47	21.76	22.42	8,079,323	+0.32(+1.46%)
Nov 02, 2009	22.16	22.59	21.45	22.10	8,789,937	-0.01(-0.03%)
Oct 30, 2009	22.33	22.47	21.54	22.10	7,926,461	-0.39(-1.74%)
Oct 29, 2009	21.85	22.57	21.78	22.49	5,929,946	+0.98(+4.57%)
Oct 28, 2009	22.31	22.64	21.47	21.51	8,338,636	-0.94(-4.20%)
Oct 27, 2009	22.79	22.90	22.35	22.45	6,438,600	-0.33(-1.45%)
Oct 26, 2009	22.83	23.40	22.73	22.78	6,463,077	-0.06(-0.24%)
Oct 23, 2009	22.96	23.02	22.73	22.84	5,810,485	-0.27(-1.18%)
Oct 22, 2009	22.51	23.14	22.19	23.11	6,066,551	+0.59(+2.63%)
Oct 21, 2009	22.65	23.17	22.48	22.52	4,448,128	-0.29(-1.27%)
Oct 20, 2009	22.71	22.87	22.71	22.81	3,812,706	-0.43(-1.85%)
Oct 19, 2009	22.91	23.30	22.79	23.24	4,623,893	+0.49(+2.16%)
Oct 16, 2009	23.06	23.12	22.69	22.75	5,502,979	-0.61(-2.63%)
Oct 15, 2009	23.38	23.46	23.23	23.36	6,257,094	-0.20(-0.85%)
Oct 14, 2009	23.16	23.65	23.02	23.56	5,647,976	+0.83(+3.66%)
Oct 13, 2009	22.91	23.01	22.54	22.73	4,562,645	-0.32(-1.40%)
Oct 12, 2009	23.08	23.34	22.94	23.06	3,463,879	-0.03(-0.15%)
Oct 09, 2009	22.78	23.11	22.59	23.09	4,789,498	+0.20(+0.85%)
Oct 08, 2009	22.77	23.11	22.65	22.89	5,432,529	+0.43(+1.91%)
Oct 07, 2009	22.40	22.65	22.15	22.47	5,981,416	-0.02(-0.07%)
Oct 06, 2009	22.75	23.03	22.18	22.48	6,354,689	-0.06(-0.27%)
Oct 05, 2009	22.19	22.61	21.99	22.54	5,246,515	+0.60(+2.75%)
Oct 02, 2009	21.58	22.57	21.56	21.94	8,497,334	-0.16(-0.71%)
Oct 01, 2009	23.08	23.12	22.10	22.10	12,076,401	-1.04(-4.49%)
Sep 30, 2009	23.56	23.57	22.81	23.14	6,996,913	-0.22(-0.96%)
Sep 29, 2009	23.80	23.98	23.27	23.36	5,729,894	+0.02(+0.07%)
Sep 28, 2009	22.98	23.77	22.87	23.34	4,738,262	+0.54(+2.37%)
Sep 25, 2009	22.57	23.06	22.36	22.80	8,306,149	+0.07(+0.32%)
Sep 24, 2009	23.73	23.83	22.58	22.73	8,608,675	-0.86(-3.65%)
Sep 23, 2009	24.56	24.56	23.55	23.59	5,955,662	-0.88(-3.61%)
Sep 22, 2009	24.02	24.51	23.89	24.47	8,120,189	+0.75(+3.17%)
Sep 21, 2009	23.76	24.00	23.54	23.72	4,384,941	-0.38(-1.56%)
Sep 18, 2009	24.20	24.41	23.67	24.10	5,200,050	+0.03(+0.14%)
Sep 17, 2009	24.15	25.00	23.70	24.06	9,323,160	+0.50(+2.13%)
Sep 16, 2009	23.45	24.20	23.34	23.56	6,621,500	+0.34(+1.45%)
Sep 15, 2009	23.02	23.56	22.56	23.22	6,432,095	+0.36(+1.60%)
Sep 14, 2009	21.88	22.88	21.87	22.86	4,034,637	+0.66(+2.96%)
Sep 11, 2009	22.37	22.47	21.93	22.20	4,313,393	-0.04(-0.17%)
Sep 10, 2009	21.89	22.29	21.58	22.24	3,830,884	+0.33(+1.49%)
Sep 09, 2009	21.48	21.99	21.30	21.91	5,112,709	+0.42(+1.95%)
Sep 08, 2009	21.10	21.49	20.94	21.49	3,712,549	+0.72(+3.49%)
Sep 04, 2009	20.53	20.77	20.16	20.77	2,872,962	+0.24(+1.17%)
Sep 03, 2009	20.39	20.55	20.00	20.53	3,497,595	+0.40(+1.99%)
Sep 02, 2009	20.37	20.53	20.13	20.13	6,230,165	-0.41(-2.02%)
Sep 01, 2009	21.54	21.73	20.52	20.54	7,882,201	-1.16(-5.35%)
Aug 31, 2009	21.65	21.87	21.48	21.70	5,357,867	-0.35(-1.58%)
Aug 28, 2009	22.05	22.13	21.66	22.05	5,562,730	+0.19(+0.89%)
Aug 27, 2009	21.64	21.91	21.20	21.86	4,460,014	+0.21(+0.97%)
Aug 26, 2009	21.54	21.68	21.34	21.65	4,850,509	+0.07(+0.31%)
Aug 25, 2009	21.50	21.75	21.32	21.58	6,303,402	+0.24(+1.11%)
Aug 24, 2009	21.72	21.73	21.25	21.34	10,780,603	-0.07(-0.34%)
Aug 21, 2009	21.16	21.86	21.05	21.42	10,771,707	+0.55(+2.62%)
Aug 20, 2009	20.07	20.89	20.04	20.87	9,472,705	+0.80(+3.99%)
Aug 19, 2009	19.87	20.16	19.75	20.07	4,873,462	-0.16(-0.79%)
Aug 18, 2009	20.10	20.45	19.96	20.23	4,305,962	-0.05(-0.27%)
Aug 17, 2009	20.33	20.38	19.90	20.28	6,125,985	-0.87(-4.13%)
Aug 14, 2009	21.25	21.26	20.63	21.16	6,402,273	-0.18(-0.83%)
Aug 13, 2009	21.47	21.55	21.06	21.33	9,660,793	+0.11(+0.52%)
Aug 12, 2009	21.03	21.65	21.01	21.22	8,357,673	+0.15(+0.73%)
Aug 11, 2009	21.48	21.59	20.81	21.07	7,735,238	-0.63(-2.90%)
Aug 10, 2009	22.10	22.15	21.46	21.70	8,018,967	-0.48(-2.14%)
Aug 07, 2009	21.51	22.61	21.19	22.17	9,899,382	+1.17(+5.58%)
Aug 06, 2009	21.46	22.00	21.00	21.00	10,771,578	-0.16(-0.76%)
Aug 05, 2009	20.39	21.27	20.23	21.16	7,174,614	+0.78(+3.82%)
Aug 04, 2009	19.23	20.53	19.08	20.38	6,248,713	+1.08(+5.61%)
Aug 03, 2009	19.39	19.42	19.03	19.30	4,599,051	+0.32(+1.66%)
Jul 31, 2009	19.00	19.18	18.80	18.98	3,996,306	-0.04(-0.23%)
Jul 30, 2009	18.68	19.29	18.63	19.03	3,470,554	+0.69(+3.74%)
Jul 29, 2009	18.45	18.58	18.20	18.34	2,147,901	-0.23(-1.25%)
Jul 28, 2009	18.48	18.65	18.30	18.58	2,625,457	+0.07(+0.39%)
Jul 27, 2009	18.33	18.64	18.21	18.50	3,882,987	+0.18(+0.97%)
Jul 24, 2009	18.08	18.39	17.85	18.33	5,471	+0.13(+0.70%)
Jul 23, 2009	17.52	18.41	17.46	18.20	5,287,448	+0.70(+3.98%)
Jul 22, 2009	17.23	17.75	17.21	17.50	3,526,790	+0.02(+0.13%)
Jul 21, 2009	17.69	17.69	17.11	17.48	5,410,025	-0.05(-0.28%)
Jul 20, 2009	17.15	17.61	17.10	17.53	3,053,793	+0.60(+3.52%)
Jul 17, 2009	17.29	17.33	16.81	16.93	2,631,960	-0.46(-2.67%)
Jul 16, 2009	17.13	17.54	16.86	17.40	2,906,106	+0.20(+1.16%)
Jul 15, 2009	16.92	17.44	16.76	17.20	3,199,159	+0.61(+3.70%)
Jul 14, 2009	16.44	16.74	16.15	16.59	5,106,328	+0.20(+1.21%)
Jul 13, 2009	15.97	16.49	15.97	16.39	7,109,641	+0.60(+3.78%)
Jul 10, 2009	15.67	15.88	15.38	15.79	2,033,996	-0.02(-0.14%)
Jul 09, 2009	16.23	16.29	15.79	15.81	2,332,656	-0.30(-1.89%)
Jul 08, 2009	16.36	16.42	15.66	16.12	4,288,930	-0.15(-0.95%)
Jul 07, 2009	16.97	16.98	16.21	16.27	3,683,897	-0.66(-3.89%)
Jul 06, 2009	16.41	16.97	16.26	16.93	4,802,055	+0.41(+2.51%)
Jul 02, 2009	17.19	17.22	16.50	16.51	4,241,003	-0.92(-5.29%)
Jul 01, 2009	17.26	17.55	17.22	17.44	3,044,381	+0.30(+1.74%)
Jun 30, 2009	17.16	17.32	17.02	17.14	3,427,144	+0.10(+0.58%)
Jun 29, 2009	17.08	17.19	16.79	17.04	4,237,480	-0.01(-0.06%)
Jun 26, 2009	16.86	17.18	16.70	17.05	4,263,741	+0.14(+0.85%)
Jun 25, 2009	16.45	16.91	16.42	16.91	3,387,467	+0.22(+1.32%)
Jun 24, 2009	16.82	16.83	16.47	16.69	8,005,330	+0.36(+2.18%)
Jun 23, 2009	16.41	16.61	16.12	16.33	3,411,297	+0.12(+0.74%)
Jun 22, 2009	16.79	16.97	16.17	16.21	3,755,098	-0.89(-5.21%)
Jun 19, 2009	17.13	17.19	16.85	17.10	2,376,481	+0.17(+1.00%)
Jun 18, 2009	16.91	17.09	16.67	16.93	3,204,341	+0.11(+0.68%)
Jun 17, 2009	17.12	17.24	16.63	16.82	3,943,969	-0.33(-1.90%)
Jun 16, 2009	17.51	17.60	16.87	17.14	4,134,223	-0.32(-1.84%)
Jun 15, 2009	18.07	18.17	17.17	17.47	3,916,260	-0.87(-4.75%)
Jun 12, 2009	17.67	18.34	17.56	18.34	3,246,473	+0.64(+3.63%)
Jun 11, 2009	18.06	18.19	17.64	17.69	4,992,273	-0.37(-2.05%)
Jun 10, 2009	18.61	18.66	17.61	18.06	4,364,079	-0.32(-1.74%)
Jun 09, 2009	18.62	18.63	18.28	18.38	4,628,353	+0.00(+0.00%)
Jun 08, 2009	18.46	18.74	18.21	18.38	6,543,967	-0.34(-1.83%)
Jun 05, 2009	19.08	19.09	18.41	18.73	5,146,057	-0.05(-0.26%)
Jun 04, 2009	18.34	18.94	18.21	18.78	3,688,939	+0.58(+3.20%)
Jun 03, 2009	18.14	18.24	17.91	18.19	3,713,166	-0.03(-0.18%)
Jun 02, 2009	18.35	18.50	18.09	18.23	5,142,325	-0.39(-2.07%)