US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.79	30.99	30.61	30.64	13,544,283	-0.28(-0.90%)
Mar 30, 2010	31.00	31.09	30.82	30.92	13,480,516	-0.06(-0.20%)
Mar 29, 2010	31.04	31.09	30.78	30.98	19,590,188	+0.14(+0.44%)
Mar 26, 2010	31.05	31.25	30.72	30.85	21,290,356	-0.11(-0.36%)
Mar 25, 2010	31.10	31.49	30.96	30.96	29,635,152	+0.05(+0.16%)
Mar 24, 2010	30.68	31.10	30.65	30.91	19,091,422	+0.10(+0.32%)
Mar 23, 2010	30.86	30.93	30.52	30.81	26,419,242	-0.09(-0.28%)
Mar 22, 2010	30.36	31.00	30.27	30.90	25,079,688	+0.32(+1.04%)
Mar 19, 2010	30.86	31.01	30.51	30.58	23,413,280	-0.26(-0.85%)
Mar 18, 2010	30.91	31.13	30.82	30.84	20,725,340	-0.12(-0.39%)
Mar 17, 2010	30.66	31.07	30.55	30.96	32,906,330	+0.37(+1.22%)
Mar 16, 2010	29.93	30.63	29.84	30.59	29,747,468	+0.77(+2.60%)
Mar 15, 2010	29.60	29.93	29.58	29.82	20,623,444	-0.09(-0.29%)
Mar 12, 2010	29.90	30.05	29.64	29.90	20,024,500	+0.22(+0.74%)
Mar 11, 2010	29.35	29.69	29.27	29.68	14,119,578	+0.15(+0.50%)
Mar 10, 2010	29.44	29.65	29.26	29.54	17,360,766	+0.16(+0.54%)
Mar 09, 2010	29.15	29.73	29.07	29.38	20,083,606	+0.10(+0.33%)
Mar 08, 2010	28.99	29.36	28.93	29.28	13,936,254	+0.36(+1.24%)
Mar 05, 2010	28.35	29.02	28.32	28.92	21,421,714	+0.65(+2.29%)
Mar 04, 2010	28.16	28.30	28.10	28.27	12,503,937	+0.12(+0.41%)
Mar 03, 2010	28.26	28.34	28.10	28.16	12,770,180	-0.06(-0.22%)
Mar 02, 2010	28.29	28.35	28.15	28.22	14,347,565	+0.01(+0.04%)
Mar 01, 2010	28.09	28.32	28.03	28.21	11,472,620	+0.29(+1.03%)
Feb 26, 2010	28.01	28.26	27.80	27.92	18,457,100	-0.07(-0.24%)
Feb 25, 2010	27.52	28.00	27.37	27.99	21,409,110	+0.14(+0.50%)
Feb 24, 2010	27.59	27.87	27.55	27.85	15,830,447	+0.27(+0.97%)
Feb 23, 2010	27.65	27.87	27.51	27.58	15,797,867	-0.22(-0.79%)
Feb 22, 2010	27.74	27.94	27.63	27.80	19,800,344	+0.12(+0.42%)
Feb 19, 2010	27.57	27.85	27.46	27.68	20,637,684	-0.01(-0.02%)
Feb 18, 2010	27.23	27.76	27.13	27.69	23,102,796	+0.37(+1.34%)
Feb 17, 2010	27.13	27.43	27.12	27.32	21,716,888	+0.26(+0.95%)
Feb 16, 2010	26.66	27.13	26.61	27.07	27,486,832	+0.71(+2.68%)
Feb 12, 2010	25.81	26.36	26.36	26.36	23,065,160	+0.24(+0.91%)
Feb 11, 2010	25.85	26.14	25.58	26.12	19,480,478	+0.23(+0.87%)
Feb 10, 2010	25.93	26.23	25.43	25.90	27,316,776	+0.02(+0.07%)
Feb 09, 2010	26.27	26.32	25.68	25.88	36,518,664	-0.63(-2.37%)
Feb 08, 2010	26.65	26.73	25.91	26.51	25,169,332	-0.05(-0.21%)
Feb 05, 2010	26.16	26.66	25.77	26.56	53,999,956	+0.49(+1.87%)
Feb 04, 2010	26.83	26.88	26.05	26.07	45,319,436	-1.01(-3.74%)
Feb 03, 2010	27.30	27.34	26.90	27.09	25,658,664	-0.32(-1.16%)
Feb 02, 2010	27.03	27.53	26.79	27.40	30,401,886	+0.50(+1.85%)
Feb 01, 2010	26.68	27.01	26.63	26.91	21,658,578	+0.43(+1.62%)
Jan 29, 2010	26.84	27.08	26.34	26.48	35,135,968	-0.18(-0.66%)
Jan 28, 2010	27.07	27.12	26.43	26.65	32,695,068	-0.26(-0.95%)
Jan 27, 2010	26.77	26.95	26.29	26.91	38,040,912	+0.24(+0.91%)
Jan 26, 2010	26.66	27.09	26.60	26.66	26,554,318	-0.23(-0.86%)
Jan 25, 2010	27.01	27.02	26.39	26.90	34,883,044	+0.20(+0.73%)
Jan 22, 2010	27.26	27.52	26.62	26.70	43,529,408	-0.63(-2.30%)
Jan 21, 2010	28.12	28.30	27.27	27.33	50,584,656	-0.80(-2.84%)
Jan 20, 2010	28.18	28.20	27.85	28.13	21,379,316	-0.29(-1.03%)
Jan 19, 2010	27.84	28.49	27.81	28.42	25,625,716	+0.55(+1.99%)
Jan 15, 2010	28.04	27.87	27.87	27.87	24,779,846	-0.26(-0.91%)
Jan 14, 2010	28.18	28.23	27.97	28.12	11,865,122	-0.10(-0.35%)
Jan 13, 2010	27.73	28.26	27.69	28.22	24,320,270	+0.52(+1.87%)
Jan 12, 2010	27.89	28.13	27.54	27.70	24,928,108	-0.48(-1.69%)
Jan 11, 2010	28.19	28.33	28.00	28.18	12,916,004	+0.13(+0.48%)
Jan 08, 2010	28.16	28.18	27.79	28.04	17,437,350	-0.19(-0.67%)
Jan 07, 2010	27.96	28.36	27.66	28.23	26,844,188	+0.25(+0.89%)
Jan 06, 2010	28.01	28.18	27.87	27.98	24,374,366	-0.01(-0.04%)
Jan 05, 2010	27.93	28.02	27.61	27.99	23,823,056	+0.07(+0.24%)
Jan 04, 2010	28.32	28.44	27.76	27.93	27,808,682	-0.07(-0.24%)
Dec 31, 2009	28.62	27.99	27.99	27.99	15,794,195	-0.55(-1.94%)
Dec 30, 2009	28.43	28.56	28.24	28.55	14,340,680	+0.05(+0.17%)
Dec 29, 2009	28.99	29.11	28.50	28.50	22,200,674	-0.41(-1.43%)
Dec 28, 2009	28.93	29.23	28.79	28.91	24,464,428	+0.10(+0.36%)
Dec 24, 2009	28.62	28.83	28.54	28.81	7,270,810	+0.36(+1.26%)
Dec 23, 2009	28.19	28.69	28.16	28.45	18,527,814	+0.32(+1.13%)
Dec 22, 2009	27.89	28.14	27.85	28.13	19,582,072	+0.36(+1.28%)
Dec 21, 2009	27.61	27.86	27.54	27.78	18,615,618	+0.27(+0.99%)
Dec 18, 2009	27.38	27.52	27.05	27.51	23,175,278	+0.21(+0.77%)
Dec 17, 2009	27.25	27.46	27.09	27.29	25,610,038	-0.19(-0.70%)
Dec 16, 2009	27.45	27.61	27.32	27.49	32,018,704	+0.18(+0.66%)
Dec 15, 2009	27.39	27.46	27.20	27.31	21,752,318	-0.25(-0.92%)
Dec 14, 2009	27.28	27.61	27.28	27.56	24,425,736	+0.52(+1.94%)
Dec 11, 2009	26.70	27.07	26.65	27.04	22,453,682	+0.39(+1.45%)
Dec 10, 2009	26.87	26.96	26.50	26.65	21,105,026	-0.08(-0.29%)
Dec 09, 2009	26.81	26.98	26.67	26.73	23,270,066	-0.04(-0.14%)
Dec 08, 2009	26.68	27.17	26.63	26.76	36,380,604	-0.16(-0.60%)
Dec 07, 2009	27.32	27.39	26.70	26.93	33,821,368	-0.48(-1.74%)
Dec 04, 2009	27.31	27.60	26.88	27.40	53,541,800	+0.72(+2.69%)
Dec 03, 2009	27.08	27.40	26.58	26.69	49,251,488	-0.23(-0.85%)
Dec 02, 2009	26.46	27.08	26.42	26.91	32,260,518	+0.39(+1.48%)
Dec 01, 2009	26.39	26.68	26.15	26.52	34,877,356	+0.34(+1.29%)
Nov 30, 2009	25.32	26.28	25.14	26.19	40,628,172	+0.95(+3.75%)
Nov 27, 2009	25.20	25.70	25.08	25.24	23,255,104	-0.74(-2.83%)
Nov 25, 2009	25.99	26.16	25.91	25.97	19,498,948	+0.10(+0.40%)
Nov 24, 2009	26.22	26.26	25.79	25.87	31,903,454	-0.39(-1.47%)
Nov 23, 2009	26.40	26.66	26.05	26.26	32,320,354	+0.30(+1.14%)
Nov 20, 2009	25.96	26.10	25.86	25.96	25,731,058	-0.20(-0.76%)
Nov 19, 2009	26.44	26.47	26.02	26.16	29,282,662	-0.53(-1.99%)
Nov 18, 2009	26.23	26.78	26.20	26.69	32,063,634	+0.43(+1.65%)
Nov 17, 2009	26.50	26.80	26.21	26.26	34,746,444	-0.38(-1.43%)
Nov 16, 2009	26.26	26.88	26.21	26.64	45,505,920	+0.59(+2.27%)
Nov 13, 2009	25.90	26.11	25.68	26.05	30,818,378	+0.34(+1.34%)
Nov 12, 2009	26.00	26.18	25.64	25.70	31,222,690	-0.31(-1.18%)
Nov 11, 2009	25.73	26.17	25.66	26.01	39,512,440	+0.47(+1.84%)
Nov 10, 2009	25.52	25.71	25.17	25.54	35,215,836	-0.13(-0.50%)
Nov 09, 2009	24.85	25.74	24.76	25.67	43,221,332	+1.15(+4.70%)
Nov 06, 2009	24.51	24.91	24.32	24.51	36,238,328	+0.02(+0.10%)
Nov 05, 2009	24.70	24.95	24.43	24.49	35,455,108	+0.10(+0.40%)
Nov 04, 2009	25.17	25.24	24.34	24.39	42,916,108	-0.45(-1.80%)
Nov 03, 2009	24.16	24.89	24.12	24.84	42,967,916	+0.35(+1.43%)
Nov 02, 2009	24.53	25.03	23.79	24.49	61,401,736	+0.04(+0.15%)
Oct 30, 2009	24.77	24.91	23.88	24.45	71,307,952	-0.48(-1.91%)
Oct 29, 2009	24.26	25.03	24.20	24.93	48,313,048	+1.03(+4.32%)
Oct 28, 2009	24.79	25.15	23.86	23.90	59,478,288	-1.04(-4.18%)
Oct 27, 2009	25.35	25.49	24.85	24.94	44,040,212	-0.39(-1.52%)
Oct 26, 2009	25.44	26.05	25.27	25.33	45,322,008	-0.16(-0.62%)
Oct 23, 2009	25.57	25.64	25.32	25.49	34,521,256	-0.28(-1.10%)
Oct 22, 2009	25.15	25.81	24.79	25.77	38,763,624	+0.57(+2.25%)
Oct 21, 2009	25.26	25.85	25.09	25.20	58,271,756	-0.20(-0.78%)
Oct 20, 2009	25.31	25.49	25.30	25.40	29,378,712	-0.48(-1.86%)
Oct 19, 2009	25.44	25.93	25.35	25.88	32,993,922	+0.59(+2.31%)
Oct 16, 2009	25.58	25.70	25.23	25.30	29,702,774	-0.71(-2.71%)
Oct 15, 2009	25.99	26.08	25.83	26.00	24,947,300	-0.20(-0.76%)
Oct 14, 2009	25.77	26.30	25.59	26.20	34,974,884	+0.93(+3.67%)
Oct 13, 2009	25.52	25.61	25.09	25.27	26,728,198	-0.39(-1.50%)
Oct 12, 2009	25.70	25.98	25.54	25.66	18,762,904	-0.04(-0.16%)
Oct 09, 2009	25.37	25.71	25.16	25.70	24,646,160	+0.25(+0.97%)
Oct 08, 2009	25.37	25.70	25.18	25.46	30,787,468	+0.47(+1.88%)
Oct 07, 2009	24.97	25.21	24.68	24.99	34,247,868	-0.08(-0.31%)
Oct 06, 2009	25.37	25.66	24.71	25.06	49,962,808	+0.01(+0.02%)
Oct 05, 2009	24.60	25.16	24.50	25.06	37,278,552	+0.66(+2.69%)
Oct 02, 2009	24.08	25.11	24.05	24.40	61,048,376	-0.24(-0.98%)
Oct 01, 2009	25.65	25.72	24.59	24.64	50,122,088	-1.09(-4.24%)
Sep 30, 2009	26.11	26.20	25.37	25.73	46,150,624	-0.18(-0.70%)
Sep 29, 2009	26.45	26.62	25.84	25.91	37,008,148	-0.01(-0.05%)
Sep 28, 2009	25.57	26.41	25.49	25.93	31,796,004	+0.56(+2.21%)
Sep 25, 2009	25.17	25.64	24.92	25.37	39,305,472	-0.02(-0.07%)
Sep 24, 2009	26.38	26.53	25.17	25.38	59,261,884	-0.87(-3.31%)
Sep 23, 2009	27.29	27.30	26.20	26.25	46,026,100	-0.91(-3.35%)
Sep 22, 2009	26.64	27.25	26.58	27.16	44,200,212	+0.81(+3.09%)
Sep 21, 2009	26.36	26.62	26.14	26.35	31,697,258	-0.42(-1.59%)
Sep 18, 2009	26.86	27.11	26.31	26.77	37,272,944	-0.42(-1.56%)
Sep 17, 2009	26.93	27.77	26.36	27.20	57,071,660	+0.91(+3.48%)
Sep 16, 2009	26.13	26.95	26.03	26.28	65,276,600	+0.38(+1.48%)
Sep 15, 2009	25.58	26.25	25.15	25.90	54,665,868	+0.45(+1.76%)
Sep 14, 2009	24.41	25.47	24.38	25.45	34,498,932	+0.71(+2.88%)
Sep 11, 2009	24.90	25.03	24.43	24.74	29,912,298	-0.08(-0.31%)
Sep 10, 2009	24.45	24.82	24.08	24.82	31,964,322	+0.35(+1.42%)
Sep 09, 2009	23.97	24.53	23.80	24.47	33,913,648	+0.48(+2.02%)
Sep 08, 2009	23.60	24.00	23.42	23.99	38,363,352	+0.75(+3.22%)
Sep 04, 2009	22.96	23.26	22.58	23.24	24,591,550	+0.27(+1.20%)
Sep 03, 2009	22.80	23.01	22.39	22.96	27,193,734	+0.40(+1.77%)
Sep 02, 2009	22.80	22.98	22.55	22.56	35,237,252	-0.45(-1.97%)
Sep 01, 2009	24.08	24.27	22.96	23.02	65,233,276	-1.24(-5.10%)
Aug 31, 2009	24.14	24.38	23.97	24.26	29,399,088	-0.30(-1.24%)
Aug 28, 2009	24.64	24.69	24.16	24.56	27,095,322	+0.16(+0.66%)
Aug 27, 2009	24.21	24.45	23.69	24.40	30,959,468	+0.19(+0.79%)
Aug 26, 2009	24.05	24.21	23.83	24.21	22,988,704	+0.11(+0.45%)
Aug 25, 2009	24.05	24.31	23.86	24.10	31,534,796	+0.26(+1.10%)
Aug 24, 2009	24.26	24.32	23.77	23.84	31,923,344	-0.14(-0.57%)
Aug 21, 2009	23.74	24.46	23.60	23.97	43,638,792	+0.52(+2.22%)
Aug 20, 2009	22.56	23.47	22.53	23.45	43,771,596	+0.91(+4.06%)
Aug 19, 2009	22.32	22.67	22.19	22.54	37,756,404	-0.17(-0.74%)
Aug 18, 2009	22.52	22.95	22.38	22.71	37,693,540	+0.01(+0.03%)
Aug 17, 2009	22.73	22.83	22.31	22.70	57,677,468	-0.91(-3.87%)
Aug 14, 2009	23.68	23.74	23.10	23.62	34,886,052	-0.22(-0.90%)
Aug 13, 2009	23.96	24.08	23.53	23.83	37,457,804	+0.11(+0.48%)
Aug 12, 2009	23.53	24.17	23.53	23.72	44,786,252	+0.16(+0.66%)
Aug 11, 2009	24.05	24.15	23.33	23.56	46,171,256	-0.72(-2.95%)
Aug 10, 2009	24.75	24.78	24.03	24.28	39,108,028	-0.49(-1.98%)
Aug 07, 2009	24.21	25.26	23.77	24.77	57,983,092	+1.10(+4.65%)
Aug 06, 2009	24.14	24.70	23.62	23.67	77,202,144	-0.15(-0.63%)
Aug 05, 2009	22.95	23.90	22.75	23.82	58,476,952	+1.05(+4.59%)
Aug 04, 2009	21.72	23.09	21.56	22.77	66,878,668	+0.95(+4.33%)
Aug 03, 2009	21.85	21.88	21.48	21.83	29,165,492	+0.40(+1.86%)
Jul 31, 2009	21.35	21.60	21.19	21.43	31,520,232	+0.02(+0.11%)
Jul 30, 2009	21.01	21.71	20.98	21.40	51,918,652	+0.72(+3.47%)
Jul 29, 2009	20.78	20.96	20.48	20.69	27,439,538	-0.30(-1.42%)
Jul 28, 2009	20.88	21.05	20.67	20.99	28,867,290	+0.04(+0.20%)
Jul 27, 2009	20.73	21.11	20.59	20.94	28,494,480	+0.26(+1.27%)
Jul 24, 2009	20.43	20.76	20.20	20.68	27,336,284	+0.18(+0.87%)
Jul 23, 2009	19.86	20.81	19.75	20.50	53,263,856	+0.69(+3.47%)
Jul 22, 2009	19.49	20.10	19.47	19.81	35,523,760	+0.02(+0.09%)
Jul 21, 2009	19.99	20.02	19.38	19.80	31,636,460	-0.04(-0.21%)
Jul 20, 2009	19.40	19.93	19.40	19.84	58,032,416	+0.62(+3.23%)
Jul 17, 2009	19.55	19.57	19.07	19.22	36,344,564	-0.46(-2.34%)
Jul 16, 2009	19.25	19.81	19.05	19.68	36,154,956	+0.25(+1.29%)
Jul 15, 2009	19.10	19.68	18.95	19.43	49,818,148	+0.65(+3.44%)
Jul 14, 2009	18.57	18.91	18.27	18.78	38,414,372	+0.22(+1.16%)
Jul 13, 2009	18.03	18.67	18.03	18.57	49,715,296	+0.71(+3.95%)
Jul 10, 2009	17.70	17.98	17.42	17.86	35,510,488	-0.03(-0.17%)
Jul 09, 2009	18.33	18.43	17.86	17.89	30,489,464	-0.29(-1.61%)
Jul 08, 2009	18.43	18.54	17.69	18.18	50,266,360	-0.18(-0.98%)
Jul 07, 2009	19.04	19.07	18.28	18.36	45,221,520	-0.71(-3.70%)
Jul 06, 2009	18.49	19.14	18.34	19.07	38,261,508	+0.39(+2.08%)
Jul 02, 2009	19.31	19.31	18.64	18.68	41,369,984	-0.89(-4.55%)
Jul 01, 2009	19.38	19.75	19.33	19.57	27,115,020	+0.19(+0.99%)
Jun 30, 2009	19.31	19.52	19.17	19.38	30,429,600	+0.13(+0.65%)
Jun 29, 2009	19.30	19.37	18.93	19.25	22,457,062	+0.05(+0.25%)
Jun 26, 2009	18.95	19.37	18.86	19.20	28,742,128	+0.17(+0.88%)
Jun 25, 2009	18.60	19.04	18.51	19.04	38,601,232	+0.30(+1.60%)
Jun 24, 2009	18.71	18.95	18.56	18.74	37,894,460	+0.30(+1.64%)
Jun 23, 2009	18.34	18.73	18.18	18.44	40,489,432	+0.16(+0.87%)
Jun 22, 2009	18.95	19.10	18.21	18.28	50,931,516	-0.98(-5.11%)
Jun 19, 2009	19.15	19.30	18.95	19.26	34,791,312	+0.21(+1.08%)
Jun 18, 2009	18.94	19.17	18.72	19.05	34,334,876	+0.09(+0.50%)
Jun 17, 2009	19.21	19.32	18.67	18.96	47,550,900	-0.27(-1.41%)
Jun 16, 2009	19.62	19.74	18.95	19.23	40,042,108	-0.28(-1.42%)
Jun 15, 2009	20.14	20.17	19.28	19.51	49,912,292	-0.92(-4.50%)
Jun 12, 2009	19.81	20.47	19.72	20.43	34,401,428	+0.56(+2.82%)
Jun 11, 2009	20.19	20.37	19.81	19.87	35,846,440	-0.38(-1.86%)
Jun 10, 2009	20.78	20.81	19.75	20.24	46,969,132	-0.39(-1.91%)
Jun 09, 2009	20.78	20.80	20.44	20.64	33,707,256	+0.02(+0.11%)
Jun 08, 2009	20.63	20.91	20.35	20.61	35,615,416	-0.08(-0.37%)
Jun 05, 2009	21.24	21.24	20.55	20.69	47,507,304	-0.27(-1.26%)
Jun 04, 2009	20.48	21.17	20.35	20.96	44,154,436	+0.60(+2.95%)
Jun 03, 2009	20.22	20.41	20.05	20.36	32,518,536	-0.05(-0.23%)
Jun 02, 2009	20.55	20.76	20.25	20.40	51,356,064	-0.31(-1.48%)
Jun 01, 2009	20.14	21.28	20.09	20.71	97,122,192	+0.84(+4.21%)
May 29, 2009	19.49	19.88	19.13	19.87	48,438,628	+0.53(+2.74%)
May 28, 2009	19.21	19.46	18.68	19.34	54,009,040	+0.36(+1.89%)
May 27, 2009	19.74	19.74	18.81	18.98	62,302,028	-0.65(-3.33%)
May 26, 2009	18.49	19.81	18.40	19.64	71,750,664	+0.97(+5.17%)
May 22, 2009	19.12	19.36	18.60	18.67	42,394,164	-0.41(-2.13%)
May 21, 2009	18.76	19.33	18.57	19.08	50,905,912	+0.04(+0.19%)
May 20, 2009	19.60	20.05	18.97	19.04	59,625,660	-0.22(-1.16%)
May 19, 2009	19.52	19.84	19.07	19.27	74,808,336	-0.31(-1.59%)
May 18, 2009	18.43	19.80	18.39	19.58	83,356,200	+1.37(+7.50%)
May 15, 2009	18.71	18.90	17.84	18.21	63,342,480	-0.62(-3.28%)
May 14, 2009	18.09	19.08	17.81	18.83	71,564,480	+0.58(+3.19%)
May 13, 2009	18.98	19.01	18.11	18.25	79,263,568	-1.33(-6.80%)
May 12, 2009	19.90	20.02	18.81	19.58	70,915,512	-0.32(-1.60%)
May 11, 2009	19.86	20.24	19.63	19.90	62,334,256	-0.60(-2.93%)
May 08, 2009	19.52	20.65	19.24	20.50	99,003,856	+1.74(+9.26%)
May 07, 2009	20.64	20.66	18.72	18.76	105,019,080	-1.61(-7.92%)
May 06, 2009	20.11	20.51	19.45	20.37	87,161,136	+0.66(+3.34%)
May 05, 2009	20.07	20.23	19.49	19.71	77,538,032	-0.68(-3.35%)
May 04, 2009	19.48	20.40	19.48	20.40	86,632,648	+1.63(+8.66%)
May 01, 2009	19.38	19.42	18.59	18.77	64,613,912	-0.66(-3.39%)
Apr 30, 2009	19.70	20.10	19.30	19.43	83,349,440	+0.00(+0.00%)
Apr 29, 2009	18.87	19.67	18.70	19.43	79,941,240	+0.74(+3.97%)
Apr 28, 2009	18.02	19.12	18.02	18.69	73,917,344	+0.20(+1.08%)
Apr 27, 2009	19.03	19.34	17.96	18.49	98,491,432	-1.11(-5.65%)
Apr 24, 2009	18.77	20.17	18.50	19.60	106,141,504	+0.98(+5.28%)
Apr 23, 2009	17.99	18.84	17.69	18.61	80,408,896	+0.74(+4.15%)
Apr 22, 2009	18.08	18.86	17.76	17.87	115,124,864	-0.55(-3.00%)
Apr 21, 2009	16.58	18.55	16.49	18.42	127,321,656	+1.48(+8.72%)
Apr 20, 2009	18.25	18.48	16.89	16.95	110,109,536	-2.03(-10.70%)
Apr 17, 2009	18.70	19.61	18.29	18.98	92,311,744	+0.19(+1.00%)
Apr 16, 2009	18.06	19.50	17.41	18.79	114,044,192	+0.74(+4.08%)
Apr 15, 2009	16.60	18.22	16.51	18.05	99,097,760	+1.37(+8.19%)
Apr 14, 2009	17.90	18.11	16.68	16.69	82,949,008	-1.49(-8.20%)
Apr 13, 2009	17.61	18.61	17.53	18.18	66,155,360	+0.23(+1.28%)
Apr 09, 2009	16.73	18.19	16.44	17.95	110,252,328	+1.91(+11.94%)
Apr 08, 2009	15.87	16.17	15.56	16.03	68,225,728	+0.33(+2.10%)
Apr 07, 2009	16.55	16.68	15.66	15.70	80,061,184	-1.28(-7.52%)
Apr 06, 2009	16.84	17.45	16.47	16.98	75,828,768	-0.28(-1.60%)
Apr 03, 2009	15.77	17.32	15.57	17.26	100,790,072	+1.42(+8.96%)
Apr 02, 2009	15.32	16.13	15.14	15.84	85,233,904	+0.98(+6.62%)