Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.44	25.50	25.37	25.47	410,621	+0.04(+0.16%)
Nov 29, 2012	25.39	25.49	25.28	25.43	441,096	+0.11(+0.45%)
Nov 28, 2012	25.01	25.32	24.92	25.32	306,477	+0.23(+0.90%)
Nov 27, 2012	25.22	25.25	25.08	25.09	584,216	-0.23(-0.92%)
Nov 26, 2012	25.25	25.32	25.15	25.32	352,201	-0.05(-0.21%)
Nov 23, 2012	25.16	25.38	25.15	25.38	108,116	+0.59(+2.38%)
Nov 21, 2012	24.73	24.81	24.72	24.79	282,840	+0.07(+0.28%)
Nov 20, 2012	24.55	24.72	24.53	24.72	443,350	+0.06(+0.25%)
Nov 19, 2012	24.50	24.70	24.44	24.66	228,563	+0.38(+1.57%)
Nov 16, 2012	24.30	24.33	24.04	24.27	263,822	-0.05(-0.22%)
Nov 15, 2012	24.40	24.48	24.25	24.33	441,766	+0.05(+0.22%)
Nov 14, 2012	24.62	24.68	24.20	24.27	475,748	-0.23(-0.95%)
Nov 13, 2012	24.42	24.66	24.34	24.51	629,771	-0.21(-0.85%)
Nov 12, 2012	24.75	24.77	24.63	24.72	223,487	+0.16(+0.67%)
Nov 09, 2012	24.48	24.72	24.45	24.55	239,264	-0.02(-0.06%)
Nov 08, 2012	24.76	24.87	24.55	24.57	496,016	-0.31(-1.25%)
Nov 07, 2012	24.97	25.01	24.70	24.88	513,292	-0.34(-1.36%)
Nov 06, 2012	25.07	25.25	25.06	25.22	331,762	+0.25(+1.00%)
Nov 05, 2012	25.02	25.04	24.90	24.97	259,381	-0.08(-0.31%)
Nov 02, 2012	25.34	25.38	24.99	25.05	417,631	-0.33(-1.32%)
Nov 01, 2012	25.22	25.42	25.22	25.39	563,122	+0.14(+0.56%)
Oct 31, 2012	25.36	25.41	25.15	25.25	383,603	+0.07(+0.27%)
Oct 26, 2012	25.20	25.18	25.18	25.18	361,815	+0.02(+0.09%)
Oct 25, 2012	25.29	25.32	25.05	25.15	427,096	+0.16(+0.65%)
Oct 24, 2012	25.13	25.18	24.99	24.99	898,435	+0.02(+0.09%)
Oct 23, 2012	25.00	25.02	24.82	24.97	397,321	-0.25(-0.99%)
Oct 19, 2012	25.48	25.48	25.18	25.22	281,236	-0.37(-1.46%)
Oct 18, 2012	25.57	25.75	25.49	25.59	502,166	-0.13(-0.51%)
Oct 17, 2012	25.61	25.75	25.54	25.72	169,530	+0.23(+0.92%)
Oct 16, 2012	25.38	25.51	25.32	25.49	355,337	+0.29(+1.14%)
Oct 15, 2012	25.04	25.27	24.97	25.20	312,290	+0.30(+1.22%)
Oct 12, 2012	25.04	25.07	24.87	24.90	334,038	-0.02(-0.09%)
Oct 11, 2012	25.01	25.07	24.90	24.92	233,090	+0.12(+0.50%)
Oct 10, 2012	24.90	24.95	24.72	24.80	258,572	-0.07(-0.28%)
Oct 09, 2012	25.08	25.10	24.85	24.87	216,567	-0.30(-1.21%)
Oct 08, 2012	25.15	25.19	25.09	25.17	305,238	-0.06(-0.25%)
Oct 05, 2012	25.46	25.53	25.20	25.23	320,585	+0.04(+0.15%)
Oct 04, 2012	25.08	25.23	25.02	25.19	258,751	+0.25(+1.00%)
Oct 03, 2012	25.03	25.04	24.88	24.94	184,909	-0.03(-0.12%)
Oct 02, 2012	25.09	25.12	24.89	24.97	497,426	+0.19(+0.78%)
Oct 01, 2012	24.84	25.05	24.75	24.78	306,719	+0.18(+0.73%)
Sep 28, 2012	24.85	24.85	24.56	24.60	359,317	-0.42(-1.68%)
Sep 27, 2012	24.90	25.11	24.78	25.02	351,264	+0.30(+1.23%)
Sep 26, 2012	24.75	24.81	24.59	24.72	378,988	-0.15(-0.59%)
Sep 25, 2012	25.16	25.23	24.85	24.87	435,756	-0.23(-0.90%)
Sep 24, 2012	25.07	25.17	25.01	25.09	487,988	-0.16(-0.64%)
Sep 21, 2012	25.34	25.38	25.23	25.25	257,841	+0.00(+0.00%)
Sep 20, 2012	25.11	25.27	24.99	25.25	279,870	-0.13(-0.51%)
Sep 19, 2012	25.31	25.42	25.19	25.38	426,958	+0.14(+0.55%)
Sep 18, 2012	25.35	25.40	25.21	25.25	1,223,777	-0.21(-0.81%)
Sep 17, 2012	25.53	25.59	25.40	25.45	522,628	-0.23(-0.90%)
Sep 14, 2012	25.68	25.90	25.65	25.68	594,276	+0.02(+0.09%)
Sep 13, 2012	25.22	25.75	25.10	25.66	607,792	+0.45(+1.76%)
Sep 12, 2012	25.20	25.28	25.15	25.21	272,892	+0.20(+0.80%)
Sep 11, 2012	24.82	25.05	24.82	25.02	419,444	+0.39(+1.59%)
Sep 10, 2012	24.74	24.82	24.61	24.62	247,710	-0.21(-0.87%)
Sep 07, 2012	24.79	24.85	24.72	24.84	570,102	+0.27(+1.09%)
Sep 06, 2012	24.22	24.62	24.22	24.57	271,162	+0.55(+2.30%)
Sep 05, 2012	24.08	24.11	23.97	24.02	593,327	-0.03(-0.13%)
Sep 04, 2012	24.15	24.15	23.96	24.05	355,449	-0.17(-0.70%)
Aug 31, 2012	24.25	24.32	24.06	24.22	321,650	+0.33(+1.38%)
Aug 30, 2012	24.11	24.14	23.86	23.89	261,571	-0.23(-0.95%)
Aug 29, 2012	24.19	24.22	24.06	24.12	256,221	-0.02(-0.10%)
Aug 27, 2012	24.23	24.28	24.13	24.14	161,210	-0.05(-0.19%)
Aug 24, 2012	24.08	24.29	24.00	24.19	224,088	-0.01(-0.03%)
Aug 23, 2012	24.29	24.32	24.14	24.19	180,740	-0.23(-0.94%)
Aug 22, 2012	24.26	24.46	24.20	24.42	360,233	-0.01(-0.05%)
Aug 21, 2012	24.55	24.62	24.36	24.44	519,560	+0.07(+0.30%)
Aug 20, 2012	24.28	24.38	24.19	24.36	198,730	+0.13(+0.54%)
Aug 17, 2012	24.32	24.32	24.17	24.23	328,920	-0.02(-0.06%)
Aug 16, 2012	24.11	24.32	24.06	24.25	324,589	+0.22(+0.93%)
Aug 15, 2012	24.02	24.09	23.96	24.03	244,788	+0.02(+0.06%)
Aug 14, 2012	24.09	24.09	23.96	24.01	332,262	+0.02(+0.10%)
Aug 13, 2012	24.04	24.09	23.88	23.99	294,715	-0.15(-0.60%)
Aug 10, 2012	23.93	24.16	23.86	24.13	132,548	+0.04(+0.16%)
Aug 09, 2012	24.04	24.19	24.00	24.09	247,414	-0.07(-0.29%)
Aug 08, 2012	24.06	24.20	24.02	24.16	264,309	-0.06(-0.25%)
Aug 07, 2012	24.22	24.34	24.20	24.22	276,994	+0.26(+1.09%)
Aug 06, 2012	23.91	24.06	23.82	23.96	358,254	+0.20(+0.84%)
Aug 03, 2012	23.57	23.83	23.52	23.76	280,338	+0.66(+2.86%)
Aug 02, 2012	23.21	23.38	22.92	23.10	239,605	-0.34(-1.44%)
Aug 01, 2012	23.59	23.63	23.42	23.44	204,923	+0.02(+0.10%)
Jul 31, 2012	23.45	23.58	23.41	23.42	350,289	-0.06(-0.26%)
Jul 30, 2012	23.36	23.50	23.36	23.48	232,157	+0.02(+0.07%)
Jul 27, 2012	23.20	23.55	23.11	23.47	305,044	+0.45(+1.93%)
Jul 26, 2012	22.91	23.14	22.87	23.02	388,906	+0.66(+2.95%)
Jul 25, 2012	22.44	22.48	22.22	22.36	194,670	+0.18(+0.80%)
Jul 24, 2012	22.41	22.41	21.98	22.18	488,068	-0.25(-1.13%)
Jul 23, 2012	22.35	22.52	22.21	22.44	329,378	-0.51(-2.21%)
Jul 20, 2012	22.98	23.10	22.91	22.94	181,684	-0.46(-1.95%)
Jul 19, 2012	23.33	23.59	23.27	23.40	334,875	+0.16(+0.71%)
Jul 18, 2012	23.02	23.27	23.02	23.23	173,478	+0.12(+0.50%)
Jul 17, 2012	23.12	23.15	22.79	23.12	416,503	+0.12(+0.53%)
Jul 16, 2012	22.89	23.04	22.79	23.00	204,099	+0.04(+0.17%)
Jul 13, 2012	22.65	23.00	22.62	22.96	163,770	+0.41(+1.84%)
Jul 12, 2012	22.51	22.59	22.36	22.54	246,838	-0.16(-0.71%)
Jul 11, 2012	22.71	22.81	22.57	22.71	117,601	+0.12(+0.54%)
Jul 10, 2012	22.94	22.94	22.51	22.58	214,909	-0.25(-1.08%)
Jul 09, 2012	22.82	22.85	22.71	22.83	240,853	-0.02(-0.10%)
Jul 06, 2012	22.93	22.94	22.71	22.85	156,971	-0.21(-0.93%)
Jul 05, 2012	23.07	23.15	22.91	23.07	224,961	-0.34(-1.44%)
Jul 03, 2012	23.21	23.43	23.19	23.40	361,770	+0.19(+0.83%)
Jul 02, 2012	23.12	23.24	23.03	23.21	245,151	+0.14(+0.59%)
Jun 29, 2012	22.89	23.10	22.84	23.08	188,868	+0.82(+3.70%)
Jun 28, 2012	22.08	22.36	21.98	22.25	372,412	+0.03(+0.14%)
Jun 27, 2012	22.09	22.24	22.03	22.22	170,251	+0.22(+1.01%)
Jun 26, 2012	21.92	22.06	21.79	22.00	237,778	+0.17(+0.77%)
Jun 25, 2012	21.92	21.92	21.73	21.83	259,429	-0.51(-2.27%)
Jun 22, 2012	22.36	22.43	22.18	22.34	181,039	+0.30(+1.35%)
Jun 21, 2012	22.64	22.67	22.03	22.04	344,195	-0.64(-2.84%)
Jun 20, 2012	22.66	22.80	22.47	22.68	285,221	+0.16(+0.72%)
Jun 19, 2012	22.32	22.63	22.28	22.52	284,942	+0.54(+2.45%)
Jun 18, 2012	21.93	22.02	21.85	21.98	165,385	-0.01(-0.03%)
Jun 15, 2012	21.77	21.99	21.73	21.99	375,243	+0.40(+1.87%)
Jun 14, 2012	21.42	21.65	21.36	21.58	250,800	+0.17(+0.80%)
Jun 13, 2012	21.44	21.60	21.34	21.41	301,999	-0.24(-1.11%)
Jun 12, 2012	21.49	21.65	21.27	21.65	222,936	+0.36(+1.69%)
Jun 11, 2012	21.73	21.74	21.28	21.29	464,857	-0.26(-1.22%)
Jun 08, 2012	21.29	21.58	21.24	21.55	204,560	+0.01(+0.07%)
Jun 07, 2012	21.82	21.82	21.47	21.54	870,786	+0.04(+0.21%)
Jun 06, 2012	21.12	21.52	21.12	21.49	197,077	+0.58(+2.79%)
Jun 05, 2012	20.78	20.96	20.75	20.91	326,062	+0.02(+0.07%)
Jun 04, 2012	20.92	20.99	20.72	20.89	444,525	+0.14(+0.69%)
Jun 01, 2012	20.88	20.95	20.67	20.75	1,072,280	-0.45(-2.12%)
May 31, 2012	21.21	21.30	20.93	21.20	387,386	+0.13(+0.60%)
May 30, 2012	21.22	21.22	21.03	21.07	213,549	-0.43(-1.98%)
May 29, 2012	21.52	21.60	21.34	21.50	161,644	+0.22(+1.06%)
May 25, 2012	21.21	21.35	21.21	21.28	382,354	-0.02(-0.11%)
May 24, 2012	21.44	21.49	21.15	21.30	245,495	-0.22(-1.01%)
May 23, 2012	21.53	21.55	21.15	21.52	419,105	-0.24(-1.10%)
May 22, 2012	21.92	22.05	21.66	21.76	232,862	-0.11(-0.51%)
May 21, 2012	21.58	21.88	21.48	21.87	192,678	+0.43(+2.03%)
May 18, 2012	21.66	21.70	21.37	21.43	236,183	-0.07(-0.35%)
May 17, 2012	21.77	21.77	21.50	21.51	694,310	-0.31(-1.41%)
May 16, 2012	22.10	22.20	21.82	21.82	451,742	-0.31(-1.42%)
May 15, 2012	22.39	22.45	22.11	22.13	525,805	-0.39(-1.73%)
May 14, 2012	22.59	22.65	22.48	22.52	401,143	-0.44(-1.92%)
May 11, 2012	22.92	23.17	22.86	22.96	205,851	-0.10(-0.42%)
May 10, 2012	23.14	23.26	23.04	23.06	276,844	+0.17(+0.75%)
May 09, 2012	22.79	23.01	22.65	22.89	647,136	-0.28(-1.20%)
May 08, 2012	23.19	23.22	22.92	23.16	510,718	-0.27(-1.15%)
May 07, 2012	23.28	23.47	23.26	23.43	229,942	+0.18(+0.77%)
May 04, 2012	23.47	23.52	23.22	23.25	731,455	-0.33(-1.40%)
May 03, 2012	23.68	23.79	23.52	23.58	228,037	-0.22(-0.94%)
May 02, 2012	23.70	23.82	23.57	23.81	224,351	-0.21(-0.87%)
May 01, 2012	23.88	24.15	23.85	24.02	348,346	+0.18(+0.77%)
Apr 30, 2012	23.84	23.87	23.74	23.83	242,694	-0.14(-0.58%)
Apr 27, 2012	23.90	24.00	23.77	23.97	441,329	+0.19(+0.80%)
Apr 26, 2012	23.55	23.83	23.54	23.78	246,258	+0.12(+0.50%)
Apr 25, 2012	23.68	23.73	23.55	23.67	257,567	+0.25(+1.06%)
Apr 24, 2012	23.36	23.50	23.32	23.42	272,919	+0.19(+0.81%)
Apr 23, 2012	23.14	23.27	23.00	23.23	279,126	-0.28(-1.18%)
Apr 20, 2012	23.52	23.65	23.45	23.51	210,447	+0.20(+0.87%)
Apr 19, 2012	23.37	23.53	23.18	23.31	176,548	-0.13(-0.54%)
Apr 18, 2012	23.42	23.57	23.37	23.43	340,505	-0.16(-0.67%)
Apr 17, 2012	23.45	23.65	23.39	23.59	299,541	+0.33(+1.42%)
Apr 16, 2012	23.29	23.33	23.10	23.26	556,697	+0.10(+0.42%)
Apr 13, 2012	23.43	23.43	23.09	23.16	824,477	-0.46(-1.96%)
Apr 12, 2012	23.36	23.67	23.33	23.63	301,594	+0.37(+1.61%)
Apr 11, 2012	23.32	23.42	23.22	23.25	339,166	+0.37(+1.60%)
Apr 10, 2012	23.31	23.42	22.88	22.89	1,202,444	-0.54(-2.30%)
Apr 09, 2012	23.32	23.49	23.25	23.43	263,605	-0.16(-0.67%)
Apr 05, 2012	23.49	23.69	23.46	23.58	256,255	-0.16(-0.69%)
Apr 04, 2012	23.84	23.89	23.65	23.75	421,767	-0.47(-1.95%)
Apr 03, 2012	24.52	24.56	24.08	24.22	323,936	-0.38(-1.55%)
Apr 02, 2012	24.26	24.68	24.21	24.60	195,167	+0.19(+0.77%)
Mar 30, 2012	24.39	24.44	24.26	24.41	182,200	+0.24(+0.99%)
Mar 29, 2012	24.06	24.19	23.89	24.18	258,117	-0.13(-0.55%)
Mar 28, 2012	24.53	24.53	24.15	24.31	295,146	-0.19(-0.76%)
Mar 27, 2012	24.68	24.70	24.48	24.50	307,460	-0.16(-0.67%)
Mar 26, 2012	24.53	24.68	24.50	24.66	427,079	+0.40(+1.64%)
Mar 23, 2012	24.17	24.27	23.99	24.27	288,394	+0.16(+0.66%)
Mar 22, 2012	24.08	24.15	24.00	24.11	508,687	-0.22(-0.89%)
Mar 21, 2012	24.39	24.40	24.22	24.32	214,661	-0.08(-0.34%)
Mar 20, 2012	24.36	24.44	24.23	24.40	224,233	-0.21(-0.85%)
Mar 19, 2012	24.51	24.69	24.45	24.61	333,305	+0.11(+0.45%)
Mar 16, 2012	24.47	24.54	24.43	24.50	298,265	+0.12(+0.49%)
Mar 15, 2012	24.25	24.40	24.17	24.38	232,882	+0.25(+1.05%)
Mar 14, 2012	24.30	24.34	24.05	24.13	364,950	-0.24(-0.98%)
Mar 13, 2012	24.02	24.37	23.97	24.37	215,080	+0.42(+1.77%)
Mar 12, 2012	23.90	23.96	23.76	23.94	232,798	-0.07(-0.28%)
Mar 09, 2012	24.00	24.11	23.95	24.01	214,699	-0.15(-0.62%)
Mar 08, 2012	23.94	24.22	23.86	24.16	185,599	+0.45(+1.91%)
Mar 07, 2012	23.52	23.73	23.49	23.70	681,953	+0.25(+1.05%)
Mar 06, 2012	23.69	23.72	23.39	23.46	424,649	-0.76(-3.13%)
Mar 05, 2012	24.31	24.31	24.12	24.22	400,349	-0.10(-0.40%)
Mar 02, 2012	24.41	24.41	24.24	24.31	375,755	-0.23(-0.94%)
Mar 01, 2012	24.41	24.56	24.37	24.54	287,324	+0.33(+1.38%)
Feb 29, 2012	24.49	24.58	24.19	24.21	282,319	-0.21(-0.85%)
Feb 28, 2012	24.29	24.43	24.20	24.42	313,328	+0.12(+0.49%)
Feb 27, 2012	24.08	24.35	24.06	24.30	335,754	-0.06(-0.24%)
Feb 24, 2012	24.28	24.46	24.28	24.36	335,737	+0.22(+0.92%)
Feb 23, 2012	23.97	24.15	23.88	24.14	430,939	+0.21(+0.87%)
Feb 22, 2012	23.98	24.01	23.85	23.93	367,138	-0.09(-0.37%)
Feb 21, 2012	24.12	24.19	23.96	24.02	336,714	+0.03(+0.12%)
Feb 17, 2012	24.03	24.03	23.85	23.99	380,847	+0.15(+0.62%)
Feb 16, 2012	23.47	23.91	23.43	23.84	980,897	+0.31(+1.33%)
Feb 15, 2012	23.78	23.78	23.48	23.53	285,157	-0.21(-0.88%)
Feb 14, 2012	23.83	23.87	23.56	23.73	481,913	-0.19(-0.81%)
Feb 13, 2012	23.93	23.99	23.85	23.93	260,144	+0.29(+1.23%)
Feb 10, 2012	23.65	23.69	23.55	23.64	793,685	-0.42(-1.73%)
Feb 09, 2012	24.11	24.14	23.92	24.05	1,210,959	+0.02(+0.09%)
Feb 08, 2012	24.00	24.08	23.86	24.03	493,934	+0.07(+0.31%)
Feb 07, 2012	23.81	23.99	23.70	23.96	301,606	+0.13(+0.56%)
Feb 06, 2012	23.66	23.83	23.59	23.82	481,983	-0.08(-0.34%)
Feb 03, 2012	23.67	23.93	23.67	23.91	787,851	+0.35(+1.48%)
Feb 02, 2012	23.61	23.68	23.49	23.56	1,005,221	+0.06(+0.25%)
Feb 01, 2012	23.50	23.70	23.50	23.50	476,473	+0.29(+1.25%)
Jan 31, 2012	23.36	23.40	23.08	23.21	701,384	+0.11(+0.48%)
Jan 30, 2012	22.93	23.11	22.87	23.10	1,036,979	-0.22(-0.92%)
Jan 27, 2012	23.16	23.36	23.12	23.31	394,533	+0.14(+0.61%)
Jan 26, 2012	23.39	23.41	23.07	23.17	359,697	-0.08(-0.35%)
Jan 25, 2012	22.78	23.27	22.67	23.25	482,399	+0.44(+1.91%)
Jan 24, 2012	22.67	22.86	22.60	22.82	679,010	-0.17(-0.73%)
Jan 23, 2012	22.95	23.08	22.88	22.98	286,518	+0.10(+0.45%)
Jan 20, 2012	22.71	22.89	22.69	22.88	279,098	+0.10(+0.42%)
Jan 19, 2012	22.72	22.79	22.59	22.78	639,464	+0.09(+0.39%)
Jan 18, 2012	22.44	22.70	22.41	22.69	355,123	+0.39(+1.73%)
Jan 17, 2012	22.29	22.43	22.24	22.31	338,617	+0.29(+1.32%)
Jan 13, 2012	22.04	22.05	21.78	22.02	312,859	-0.34(-1.53%)
Jan 12, 2012	22.32	22.37	22.14	22.36	222,176	+0.21(+0.93%)
Jan 11, 2012	22.06	22.18	21.97	22.15	463,733	-0.08(-0.35%)
Jan 10, 2012	22.23	22.28	22.17	22.23	355,180	+0.27(+1.25%)
Jan 09, 2012	21.98	21.98	21.77	21.96	484,392	+0.07(+0.31%)
Jan 06, 2012	22.05	22.08	21.82	21.89	212,033	-0.22(-0.97%)
Jan 05, 2012	22.08	22.13	21.91	22.11	769,988	-0.39(-1.75%)
Jan 04, 2012	22.49	22.55	22.32	22.50	435,729	+0.44(+1.99%)
Dec 30, 2011	22.01	22.14	22.01	22.06	673,382	+0.02(+0.10%)
Dec 29, 2011	21.79	22.05	21.71	22.04	545,680	+0.41(+1.89%)
Dec 28, 2011	22.05	22.05	21.62	21.63	830,452	-0.42(-1.89%)
Dec 27, 2011	22.10	22.14	21.98	22.05	290,660	-0.08(-0.37%)
Dec 23, 2011	22.05	22.16	21.93	22.13	543,806	+0.39(+1.78%)
Dec 21, 2011	21.71	21.79	21.50	21.74	593,233	-0.14(-0.65%)
Dec 20, 2011	21.65	21.91	21.62	21.88	556,504	+0.73(+3.44%)
Dec 19, 2011	21.50	21.54	21.09	21.16	717,743	-0.38(-1.76%)
Dec 16, 2011	21.64	21.70	21.38	21.53	615,709	+0.02(+0.10%)
Dec 15, 2011	21.66	21.70	21.46	21.51	556,224	+0.05(+0.24%)
Dec 14, 2011	21.56	21.64	21.34	21.46	343,544	-0.15(-0.72%)
Dec 13, 2011	22.04	22.18	21.49	21.62	307,246	-0.29(-1.34%)
Dec 12, 2011	22.08	22.08	21.73	21.91	285,435	-0.61(-2.72%)
Dec 09, 2011	22.21	22.58	22.18	22.52	763,967	+0.50(+2.27%)
Dec 08, 2011	22.40	22.44	21.98	22.02	401,427	-0.65(-2.88%)
Dec 07, 2011	22.48	22.80	22.34	22.67	271,968	+0.06(+0.28%)
Dec 06, 2011	22.49	22.73	22.43	22.61	367,462	-0.04(-0.20%)
Dec 05, 2011	22.81	22.88	22.53	22.65	248,243	+0.25(+1.12%)
Dec 02, 2011	22.72	22.72	22.35	22.40	147,618	+0.00(+0.00%)