Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.92	31.51	30.60	30.60	3,275,580	-0.84(-2.66%)
Sep 29, 2011	31.55	31.63	30.98	31.44	3,576,513	+0.48(+1.55%)
Sep 28, 2011	31.70	32.04	30.90	30.96	3,724,860	-0.81(-2.54%)
Sep 27, 2011	32.00	32.35	31.60	31.76	2,954,705	+0.31(+0.99%)
Sep 26, 2011	31.29	31.51	30.78	31.45	3,733,597	+0.43(+1.40%)
Sep 23, 2011	30.68	31.13	30.47	31.02	4,468,612	+0.23(+0.74%)
Sep 22, 2011	30.89	31.31	30.31	30.79	7,394,067	-0.77(-2.44%)
Sep 21, 2011	33.29	33.35	31.54	31.56	4,741,352	-1.76(-5.28%)
Sep 20, 2011	33.31	33.76	33.19	33.32	2,594,587	-0.02(-0.05%)
Sep 19, 2011	33.34	33.66	33.25	33.34	3,287,303	-0.74(-2.19%)
Sep 16, 2011	33.77	34.09	33.33	34.08	3,389,558	+0.33(+0.97%)
Sep 15, 2011	33.63	33.79	33.26	33.75	4,781,284	+0.55(+1.65%)
Sep 14, 2011	33.07	33.43	32.58	33.20	3,550,014	+0.21(+0.65%)
Sep 13, 2011	33.12	33.13	32.61	32.99	3,635,833	+0.08(+0.24%)
Sep 12, 2011	32.29	32.94	32.19	32.91	7,126,079	+0.11(+0.33%)
Sep 09, 2011	33.56	33.72	32.51	32.80	4,089,964	-1.06(-3.13%)
Sep 08, 2011	33.88	34.31	33.71	33.87	4,019,763	-0.26(-0.77%)
Sep 07, 2011	33.31	34.17	32.92	34.13	3,192,247	+1.24(+3.77%)
Sep 06, 2011	32.01	33.03	31.97	32.89	5,310,192	-0.14(-0.43%)
Sep 02, 2011	33.15	33.63	32.94	33.03	5,807,868	-0.80(-2.36%)
Sep 01, 2011	34.26	34.53	33.67	33.83	7,166,628	-0.49(-1.44%)
Aug 31, 2011	34.21	34.49	33.85	34.32	5,114,965	+0.38(+1.12%)
Aug 30, 2011	33.78	34.19	33.25	33.94	4,541,445	+0.10(+0.28%)
Aug 29, 2011	33.14	33.88	33.14	33.85	3,317,978	+1.12(+3.42%)
Aug 26, 2011	32.16	32.85	31.42	32.73	4,749,660	+0.39(+1.22%)
Aug 25, 2011	33.11	33.51	31.99	32.33	3,978,823	-0.61(-1.86%)
Aug 24, 2011	32.45	33.06	32.15	32.95	5,194,508	+0.43(+1.32%)
Aug 23, 2011	31.78	32.55	31.58	32.52	4,492,892	+0.78(+2.46%)
Aug 22, 2011	32.42	32.52	31.29	31.74	3,715,295	+0.04(+0.11%)
Aug 19, 2011	31.70	32.58	31.62	31.70	5,490,693	-0.62(-1.92%)
Aug 18, 2011	32.69	33.04	31.96	32.32	5,855,246	-1.51(-4.46%)
Aug 17, 2011	33.93	34.26	33.53	33.83	3,743,710	+0.10(+0.28%)
Aug 16, 2011	33.48	33.95	33.17	33.73	4,512,780	-0.10(-0.30%)
Aug 15, 2011	32.89	33.87	32.83	33.84	4,414,969	+1.19(+3.65%)
Aug 12, 2011	33.05	33.55	32.47	32.64	6,745,658	-0.01(-0.02%)
Aug 11, 2011	31.27	33.28	31.06	32.65	7,490,783	+1.61(+5.18%)
Aug 10, 2011	31.19	32.58	30.78	31.04	12,634,058	-0.73(-2.31%)
Aug 09, 2011	31.86	31.83	29.17	31.77	13,493,353	+2.65(+9.10%)
Aug 08, 2011	30.81	31.24	29.03	29.12	15,203,538	-2.77(-8.69%)
Aug 05, 2011	33.04	33.12	31.40	31.89	11,778,231	-0.82(-2.50%)
Aug 04, 2011	34.02	34.12	32.63	32.71	7,769,551	-1.68(-4.89%)
Aug 03, 2011	34.73	34.74	33.49	34.39	8,015,444	-0.29(-0.82%)
Aug 02, 2011	35.59	35.77	34.63	34.68	5,535,375	-1.14(-3.19%)
Aug 01, 2011	36.80	36.94	35.53	35.82	4,479,415	-0.55(-1.51%)
Jul 29, 2011	36.04	36.43	35.72	36.37	3,327,071	+0.01(+0.02%)
Jul 28, 2011	36.31	36.71	35.97	36.36	3,961,396	+0.04(+0.10%)
Jul 27, 2011	37.17	37.26	36.30	36.33	3,011,336	-1.05(-2.81%)
Jul 26, 2011	37.27	37.51	37.06	37.37	3,046,523	+0.08(+0.22%)
Jul 25, 2011	37.23	37.53	37.11	37.29	4,404,543	-0.35(-0.93%)
Jul 22, 2011	37.70	37.71	37.60	37.64	1,990,857	+0.18(+0.49%)
Jul 21, 2011	37.36	37.67	37.36	37.46	2,305,478	+0.30(+0.80%)
Jul 20, 2011	37.04	37.23	36.82	37.16	2,531,732	+0.27(+0.73%)
Jul 19, 2011	36.53	36.91	36.40	36.89	2,287,836	+0.58(+1.61%)
Jul 18, 2011	36.46	36.52	35.99	36.31	2,135,528	-0.26(-0.70%)
Jul 15, 2011	36.31	36.57	36.06	36.56	2,561,465	+0.40(+1.10%)
Jul 14, 2011	36.59	36.65	36.00	36.17	2,879,645	-0.34(-0.93%)
Jul 13, 2011	36.97	37.06	36.48	36.50	3,111,061	-0.36(-0.99%)
Jul 12, 2011	36.62	37.38	36.56	36.87	3,488,306	+0.13(+0.34%)
Jul 11, 2011	36.86	37.05	36.66	36.74	3,153,026	-0.65(-1.74%)
Jul 08, 2011	37.02	37.40	36.92	37.39	3,282,798	-0.05(-0.13%)
Jul 07, 2011	37.26	37.53	37.21	37.44	2,569,367	+0.46(+1.26%)
Jul 06, 2011	36.59	37.03	36.55	36.98	2,777,979	+0.27(+0.75%)
Jul 05, 2011	36.53	36.81	36.25	36.70	2,841,846	+0.28(+0.77%)
Jul 01, 2011	35.91	36.52	35.82	36.42	3,015,511	+0.61(+1.71%)
Jun 30, 2011	35.83	35.99	35.65	35.81	3,291,044	+0.10(+0.27%)
Jun 29, 2011	35.53	35.80	35.34	35.71	3,439,008	+0.37(+1.05%)
Jun 28, 2011	35.16	35.37	34.94	35.34	2,146,060	+0.29(+0.83%)
Jun 27, 2011	34.92	35.18	34.87	35.05	4,228,483	+0.15(+0.43%)
Jun 24, 2011	34.98	35.18	34.68	34.90	3,497,354	+0.01(+0.02%)
Jun 23, 2011	35.13	35.19	34.58	34.90	4,433,388	-0.72(-2.02%)
Jun 22, 2011	35.65	35.97	35.58	35.62	5,870,526	-0.11(-0.30%)
Jun 21, 2011	35.66	35.76	35.44	35.72	2,327,988	+0.28(+0.78%)
Jun 20, 2011	35.42	35.53	35.36	35.45	3,331,503	+0.43(+1.21%)
Jun 17, 2011	35.07	35.12	34.70	35.02	3,237,641	+0.33(+0.95%)
Jun 16, 2011	34.42	34.86	34.20	34.69	3,515,947	+0.27(+0.79%)
Jun 15, 2011	34.67	34.86	34.16	34.42	2,981,917	-0.56(-1.60%)
Jun 14, 2011	34.80	35.07	34.70	34.98	1,970,050	+0.51(+1.49%)
Jun 13, 2011	34.41	34.71	34.25	34.47	3,014,300	+0.14(+0.41%)
Jun 10, 2011	35.05	35.11	34.27	34.32	3,404,978	-0.89(-2.52%)
Jun 09, 2011	35.69	35.72	35.05	35.21	2,338,616	-0.38(-1.08%)
Jun 08, 2011	35.54	35.92	35.51	35.59	2,554,959	-0.10(-0.28%)
Jun 07, 2011	35.52	36.01	35.41	35.69	2,124,902	+0.37(+1.05%)
Jun 06, 2011	35.79	35.91	35.30	35.32	1,985,006	-0.53(-1.47%)
Jun 03, 2011	35.35	36.01	35.26	35.85	3,212,362	+0.25(+0.70%)
May 24, 2011	35.56	35.73	35.47	35.60	2,199,557	+0.11(+0.30%)
May 23, 2011	35.49	35.66	35.40	35.49	3,063,840	-0.37(-1.02%)
May 20, 2011	36.13	36.28	35.83	35.86	2,346,609	-0.44(-1.22%)
May 19, 2011	36.30	36.46	36.02	36.30	2,243,449	+0.15(+0.42%)
May 18, 2011	35.79	36.18	35.65	36.15	2,240,749	+0.35(+0.97%)
May 17, 2011	35.71	35.89	35.58	35.80	3,698,861	-0.01(-0.03%)
May 16, 2011	35.60	36.04	35.58	35.81	3,651,187	+0.05(+0.15%)
May 13, 2011	36.23	36.23	35.67	35.76	2,509,043	-0.38(-1.06%)
May 12, 2011	35.98	36.20	35.68	36.14	2,422,402	+0.06(+0.16%)
May 11, 2011	36.44	36.46	35.97	36.08	2,940,618	-0.38(-1.05%)
May 10, 2011	36.05	36.52	36.02	36.47	2,878,024	+0.57(+1.58%)
May 09, 2011	35.74	35.99	35.58	35.90	1,665,161	+0.18(+0.51%)
May 06, 2011	36.29	36.36	35.62	35.72	3,859,136	-0.32(-0.89%)
May 05, 2011	35.87	36.30	35.75	36.04	3,299,929	-0.02(-0.07%)
May 04, 2011	36.21	36.33	35.89	36.06	2,796,698	-0.21(-0.57%)
May 03, 2011	36.47	36.74	35.85	36.27	3,475,737	-0.31(-0.86%)
May 02, 2011	36.49	36.59	36.47	36.58	4,120,845	+0.05(+0.15%)
Apr 29, 2011	36.79	36.83	36.09	36.53	3,009,484	-0.21(-0.58%)
Apr 28, 2011	36.30	36.85	36.27	36.74	3,975,246	+0.48(+1.34%)
Apr 27, 2011	36.06	36.29	35.94	36.26	3,152,657	+0.27(+0.74%)
Apr 26, 2011	35.81	36.12	35.61	35.99	4,540,504	+0.31(+0.88%)
Apr 25, 2011	35.42	35.81	35.36	35.68	2,405,847	+0.24(+0.67%)
Apr 21, 2011	35.30	35.46	35.05	35.44	2,958,685	+0.24(+0.67%)
Apr 20, 2011	35.10	35.26	34.86	35.20	2,429,711	+0.41(+1.17%)
Apr 19, 2011	34.60	34.86	34.57	34.80	1,856,466	+0.27(+0.79%)
Apr 18, 2011	34.58	34.58	34.30	34.52	2,895,137	-0.31(-0.90%)
Apr 15, 2011	34.49	34.86	34.41	34.84	2,385,907	+0.44(+1.29%)
Apr 14, 2011	33.80	34.47	33.73	34.39	2,410,138	+0.49(+1.45%)
Apr 13, 2011	34.12	34.13	33.85	33.90	2,053,343	-0.05(-0.16%)
Apr 12, 2011	33.90	34.12	33.87	33.96	3,380,161	-0.06(-0.17%)
Apr 11, 2011	34.06	34.28	33.90	34.02	2,261,353	+0.02(+0.07%)
Apr 08, 2011	34.34	34.47	33.89	33.99	3,831,631	-0.25(-0.72%)
Apr 07, 2011	34.66	34.67	34.08	34.24	3,003,294	-0.38(-1.11%)
Apr 06, 2011	34.76	34.76	34.52	34.62	2,177,724	+0.02(+0.05%)
Apr 05, 2011	34.54	34.75	34.50	34.61	2,113,220	+0.04(+0.10%)
Apr 04, 2011	34.70	34.72	34.50	34.57	1,815,689	-0.02(-0.07%)
Apr 01, 2011	34.73	34.83	34.41	34.60	7,023,659	+0.05(+0.15%)
Mar 31, 2011	34.24	34.60	34.21	34.54	5,424,286	+0.28(+0.81%)
Mar 30, 2011	33.96	34.31	33.82	34.26	3,102,991	+0.49(+1.45%)
Mar 29, 2011	33.67	33.85	33.31	33.77	3,883,301	+0.14(+0.40%)
Mar 28, 2011	33.72	33.84	33.55	33.64	3,120,111	-0.04(-0.12%)
Mar 25, 2011	33.56	33.83	33.41	33.68	4,132,972	+0.26(+0.78%)
Mar 24, 2011	33.48	33.52	33.06	33.42	2,502,443	+0.14(+0.42%)
Mar 23, 2011	33.59	33.59	33.06	33.28	2,897,404	-0.37(-1.10%)
Mar 22, 2011	33.87	33.94	33.55	33.65	4,764,288	-0.22(-0.64%)
Mar 21, 2011	33.88	34.01	33.85	33.86	2,285,863	+0.36(+1.08%)
Mar 18, 2011	33.45	33.64	33.34	33.50	3,219,790	+0.33(+1.01%)
Mar 17, 2011	33.31	33.40	32.90	33.17	3,136,545	+0.25(+0.77%)
Mar 16, 2011	33.40	33.43	32.69	32.91	5,421,431	-0.49(-1.47%)
Mar 15, 2011	33.36	33.64	33.31	33.41	4,162,311	-0.18(-0.52%)
Mar 14, 2011	33.72	33.79	33.45	33.58	2,855,396	-0.34(-1.00%)
Mar 11, 2011	33.46	33.99	33.44	33.92	2,303,860	+0.34(+1.01%)
Mar 10, 2011	33.82	33.86	33.55	33.58	2,907,087	-0.52(-1.53%)
Mar 09, 2011	34.14	34.29	33.85	34.10	2,317,197	-0.04(-0.10%)
Mar 08, 2011	33.72	34.32	33.67	34.14	3,800,564	+0.48(+1.41%)
Mar 07, 2011	34.03	34.13	33.46	33.66	2,834,833	-0.25(-0.73%)
Mar 04, 2011	34.22	34.28	33.74	33.91	2,868,294	-0.33(-0.96%)
Mar 03, 2011	34.09	34.25	33.98	34.24	2,711,087	+0.49(+1.44%)
Mar 02, 2011	34.02	34.11	33.63	33.75	4,092,038	-0.31(-0.91%)
Mar 01, 2011	35.09	35.19	34.06	34.06	5,319,430	-1.04(-2.97%)
Feb 28, 2011	34.54	35.11	34.48	35.11	2,942,525	+0.85(+2.48%)
Feb 25, 2011	33.75	34.30	33.75	34.26	1,937,001	+0.66(+1.96%)
Feb 24, 2011	33.82	33.92	33.33	33.60	2,705,757	-0.26(-0.76%)
Feb 23, 2011	34.13	34.26	33.65	33.86	3,353,373	-0.29(-0.84%)
Feb 22, 2011	34.18	34.53	34.07	34.15	3,681,258	-0.30(-0.87%)
Feb 18, 2011	34.36	34.54	34.31	34.45	2,196,426	+0.13(+0.39%)
Feb 17, 2011	34.28	34.44	34.23	34.31	1,723,768	+0.04(+0.10%)
Feb 16, 2011	34.30	34.54	34.12	34.27	1,848,831	+0.08(+0.22%)
Feb 15, 2011	34.20	34.32	34.02	34.20	2,043,421	-0.13(-0.38%)
Feb 14, 2011	34.37	34.43	34.09	34.33	1,811,190	+0.01(+0.02%)
Feb 11, 2011	34.06	34.35	33.92	34.32	2,310,810	+0.22(+0.65%)
Feb 10, 2011	33.85	34.18	33.85	34.10	2,326,970	+0.14(+0.41%)
Feb 09, 2011	33.89	33.99	33.78	33.96	2,902,746	+0.02(+0.07%)
Feb 08, 2011	33.82	33.99	33.76	33.93	2,313,372	+0.15(+0.43%)
Feb 07, 2011	33.51	33.84	33.44	33.79	2,321,326	+0.33(+0.98%)
Feb 04, 2011	33.75	33.78	33.32	33.46	3,141,719	-0.25(-0.73%)
Feb 03, 2011	33.49	33.79	33.43	33.71	2,206,729	+0.09(+0.28%)
Feb 02, 2011	33.59	33.83	33.56	33.61	2,895,604	+0.00(+0.00%)
Feb 01, 2011	33.73	33.76	33.29	33.61	4,092,183	+0.08(+0.24%)
Jan 31, 2011	33.25	33.64	33.19	33.53	3,268,080	+0.44(+1.33%)
Jan 28, 2011	33.69	33.78	33.00	33.09	2,394,058	-0.56(-1.66%)
Jan 27, 2011	33.41	33.72	33.28	33.65	3,284,783	+0.52(+1.58%)
Jan 26, 2011	33.17	33.29	32.94	33.13	3,939,604	+0.05(+0.16%)
Jan 25, 2011	32.60	33.08	32.50	33.07	2,130,570	+0.38(+1.17%)
Jan 24, 2011	32.57	32.86	32.47	32.69	1,948,735	+0.16(+0.50%)
Jan 21, 2011	32.61	32.65	32.44	32.53	2,040,545	+0.02(+0.07%)
Jan 20, 2011	32.45	32.75	32.35	32.50	3,298,079	+0.01(+0.02%)
Jan 19, 2011	32.90	32.92	32.35	32.50	3,991,071	-0.43(-1.32%)
Jan 18, 2011	32.64	32.93	32.49	32.93	2,299,771	+0.28(+0.86%)
Jan 14, 2011	32.41	32.65	32.33	32.65	2,274,861	+0.22(+0.67%)
Jan 13, 2011	32.33	32.53	32.25	32.43	2,046,557	+0.11(+0.33%)
Jan 12, 2011	32.44	32.46	32.18	32.33	2,795,558	+0.13(+0.42%)
Jan 11, 2011	32.38	32.49	31.97	32.19	2,109,960	-0.07(-0.22%)
Jan 10, 2011	32.14	32.34	31.92	32.26	2,844,676	-0.01(-0.02%)
Jan 07, 2011	32.43	32.52	31.96	32.27	3,412,096	+0.01(+0.04%)
Jan 06, 2011	32.65	32.66	32.24	32.26	3,101,869	-0.30(-0.94%)
Jan 05, 2011	32.35	32.63	32.34	32.56	2,579,175	+0.12(+0.36%)
Jan 04, 2011	33.13	33.21	32.26	32.45	3,948,254	-0.63(-1.91%)
Jan 03, 2011	32.70	33.10	32.69	33.08	3,337,303	+0.60(+1.86%)
Dec 31, 2010	32.53	32.70	32.43	32.47	1,992,439	-0.06(-0.20%)
Dec 30, 2010	32.40	32.66	32.40	32.54	2,096,272	+0.09(+0.27%)
Dec 29, 2010	32.39	32.51	32.27	32.45	2,576,911	+0.06(+0.20%)
Dec 28, 2010	32.32	32.43	32.09	32.39	4,977,256	+0.13(+0.40%)
Dec 27, 2010	31.85	32.27	31.74	32.26	2,174,158	+0.40(+1.24%)
Dec 23, 2010	32.02	32.11	31.85	31.86	2,140,159	-0.15(-0.45%)
Dec 22, 2010	31.72	32.21	31.72	32.01	2,409,702	+0.24(+0.77%)
Dec 21, 2010	31.51	31.82	31.48	31.76	5,046,118	+0.33(+1.05%)
Dec 20, 2010	31.16	31.54	31.13	31.43	4,117,044	+0.37(+1.20%)
Dec 17, 2010	30.86	31.09	30.78	31.06	4,949,102	+0.26(+0.83%)
Dec 16, 2010	30.81	30.95	30.60	30.81	2,189,432	+0.05(+0.17%)
Dec 15, 2010	31.02	31.25	30.70	30.75	2,495,437	-0.30(-0.95%)
Dec 14, 2010	31.41	31.68	30.91	31.05	2,836,867	-0.31(-0.98%)
Dec 13, 2010	31.48	31.58	31.32	31.36	1,764,680	+0.05(+0.17%)
Dec 10, 2010	31.16	31.50	31.11	31.30	4,748,047	+0.20(+0.65%)
Dec 09, 2010	31.50	31.61	31.03	31.10	2,564,678	-0.28(-0.89%)
Dec 08, 2010	31.93	31.97	31.19	31.38	3,901,740	-0.47(-1.48%)
Dec 07, 2010	32.09	32.15	31.84	31.85	3,056,978	+0.07(+0.22%)
Dec 06, 2010	31.70	31.86	31.37	31.78	2,762,143	+0.06(+0.20%)
Dec 03, 2010	31.50	31.79	31.43	31.72	2,738,944	-0.01(-0.02%)
Dec 02, 2010	31.34	31.75	31.26	31.72	2,333,491	+0.48(+1.54%)
Dec 01, 2010	31.44	31.44	30.99	31.24	3,783,976	+0.18(+0.58%)
Nov 30, 2010	30.92	31.25	30.87	31.06	2,847,508	-0.14(-0.45%)
Nov 29, 2010	31.06	31.29	30.77	31.20	2,793,246	-0.02(-0.06%)
Nov 26, 2010	31.14	31.36	31.08	31.22	1,139,489	-0.06(-0.20%)
Nov 24, 2010	30.93	31.28	31.28	31.28	2,681,372	+0.59(+1.93%)
Nov 23, 2010	30.59	30.75	30.50	30.69	4,604,899	-0.24(-0.79%)
Nov 22, 2010	30.77	31.04	30.75	30.93	2,487,499	+0.08(+0.26%)
Nov 19, 2010	30.60	30.93	30.36	30.85	3,450,540	+0.16(+0.53%)
Nov 18, 2010	30.93	30.98	30.63	30.69	4,307,207	+0.27(+0.90%)
Nov 17, 2010	30.26	30.60	30.14	30.42	2,591,112	+0.23(+0.77%)
Nov 16, 2010	31.04	31.06	29.95	30.18	6,702,791	-1.49(-4.71%)
Nov 15, 2010	31.63	31.80	31.21	31.68	3,476,549	+0.12(+0.37%)
Nov 12, 2010	31.68	31.94	31.40	31.56	2,902,184	-0.30(-0.93%)
Nov 11, 2010	31.91	32.16	31.76	31.86	2,249,443	-0.26(-0.80%)
Nov 10, 2010	31.86	32.13	31.73	32.11	2,551,035	+0.39(+1.24%)
Nov 09, 2010	33.14	33.19	31.50	31.72	5,306,529	-1.34(-4.05%)
Nov 08, 2010	33.14	33.24	32.78	33.06	3,075,780	-0.18(-0.54%)
Nov 05, 2010	33.00	33.44	32.76	33.24	2,644,510	+0.35(+1.08%)
Nov 04, 2010	32.44	32.94	32.35	32.88	2,045,034	+0.74(+2.31%)
Nov 03, 2010	32.26	32.26	31.86	32.14	2,739,580	+0.00(+0.00%)
Nov 02, 2010	32.16	32.24	31.95	32.14	2,010,498	+0.22(+0.69%)
Nov 01, 2010	31.80	32.22	31.72	31.92	2,177,130	+0.27(+0.86%)
Oct 29, 2010	31.58	31.77	31.51	31.65	1,754,303	+0.01(+0.02%)
Oct 28, 2010	31.99	32.13	31.34	31.64	2,043,115	-0.20(-0.62%)
Oct 27, 2010	31.93	32.06	31.62	31.84	4,284,489	-0.46(-1.42%)
Oct 25, 2010	32.49	32.49	32.24	32.30	2,868,001	+0.06(+0.18%)
Oct 22, 2010	32.31	32.44	32.01	32.24	1,978,499	+0.02(+0.05%)
Oct 21, 2010	32.45	32.59	32.01	32.22	3,185,782	-0.03(-0.11%)
Oct 20, 2010	31.63	32.53	31.63	32.26	3,376,224	+0.69(+2.19%)
Oct 19, 2010	31.59	32.05	31.46	31.57	3,424,969	-0.39(-1.23%)
Oct 18, 2010	31.54	32.00	31.51	31.96	2,823,304	+0.41(+1.29%)
Oct 15, 2010	31.76	31.86	31.48	31.55	3,092,333	-0.04(-0.13%)
Oct 14, 2010	31.62	31.80	31.40	31.59	2,736,427	-0.08(-0.26%)
Oct 13, 2010	31.44	31.96	31.39	31.68	2,817,531	+0.32(+1.04%)
Oct 12, 2010	31.04	31.43	30.91	31.35	2,906,978	+0.22(+0.71%)
Oct 11, 2010	31.18	31.23	31.05	31.13	1,645,973	-0.01(-0.02%)
Oct 08, 2010	31.14	31.21	30.89	31.14	1,927,153	+0.09(+0.28%)
Oct 07, 2010	31.10	31.26	30.90	31.05	2,211,446	+0.09(+0.28%)
Oct 06, 2010	31.01	31.10	30.80	30.96	3,619,772	-0.17(-0.54%)
Oct 05, 2010	30.81	31.23	30.64	31.13	3,553,008	+0.49(+1.59%)
Oct 04, 2010	30.31	30.64	30.25	30.64	9,019,976	+0.28(+0.92%)