US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.39	20.81	19.98	20.12	80,508,248	+0.00(+0.00%)
Apr 29, 2009	19.53	20.36	19.36	20.12	77,216,216	+0.77(+3.97%)
Apr 28, 2009	18.66	19.80	18.66	19.35	71,397,664	+0.21(+1.08%)
Apr 27, 2009	19.70	20.02	18.59	19.14	95,134,072	-1.15(-5.65%)
Apr 24, 2009	19.43	20.88	19.15	20.29	102,523,368	+1.02(+5.28%)
Apr 23, 2009	18.62	19.51	18.31	19.27	77,667,936	+0.77(+4.15%)
Apr 22, 2009	18.72	19.52	18.39	18.50	111,200,512	-0.57(-3.00%)
Apr 21, 2009	17.17	19.20	17.07	19.07	122,981,544	+1.53(+8.72%)
Apr 20, 2009	18.90	19.13	17.48	17.54	106,356,144	-2.10(-10.70%)
Apr 17, 2009	19.36	20.30	18.94	19.65	89,165,040	+0.20(+1.00%)
Apr 16, 2009	18.70	20.19	18.03	19.45	110,156,672	+0.76(+4.08%)
Apr 15, 2009	17.19	18.86	17.09	18.69	95,719,736	+1.41(+8.19%)
Apr 14, 2009	18.53	18.75	17.27	17.28	80,121,464	-1.54(-8.20%)
Apr 13, 2009	18.23	19.27	18.15	18.82	63,900,268	+0.24(+1.28%)
Apr 09, 2009	17.32	18.83	17.02	18.58	106,494,064	+1.98(+11.94%)
Apr 08, 2009	16.43	16.75	16.11	16.60	65,900,064	+0.34(+2.10%)
Apr 07, 2009	17.13	17.27	16.21	16.26	77,332,072	-1.32(-7.52%)
Apr 06, 2009	17.43	18.06	17.06	17.58	73,243,936	-0.29(-1.60%)
Apr 03, 2009	16.32	17.93	16.12	17.87	97,354,360	+1.47(+8.96%)
Apr 02, 2009	15.86	16.70	15.68	16.40	82,328,472	+1.02(+6.62%)
Apr 01, 2009	15.09	15.70	15.08	15.38	57,603,412	-0.14(-0.90%)
Mar 31, 2009	14.80	15.74	14.65	15.52	83,441,880	+0.91(+6.22%)
Mar 30, 2009	14.78	14.95	14.44	14.61	58,003,184	-1.49(-9.27%)
Mar 26, 2009	15.88	16.26	15.17	16.11	80,982,680	+0.39(+2.48%)
Mar 25, 2009	15.74	16.09	14.50	15.72	105,468,600	-0.13(-0.85%)
Mar 24, 2009	16.46	17.14	15.69	15.85	93,821,288	-1.22(-7.14%)
Mar 23, 2009	15.75	17.17	15.72	17.07	104,851,888	+2.22(+14.99%)
Mar 20, 2009	15.88	15.93	14.73	14.84	74,319,360	-1.64(-9.95%)
Mar 19, 2009	17.25	17.27	15.95	16.48	74,616,952	-0.49(-2.87%)
Mar 18, 2009	15.87	17.03	15.50	16.97	89,088,152	+0.80(+4.94%)
Mar 17, 2009	15.05	16.23	14.76	16.17	67,412,632	+1.12(+7.45%)
Mar 16, 2009	16.34	16.50	15.00	15.05	58,176,824	-1.19(-7.35%)
Mar 13, 2009	16.58	16.68	15.73	16.25	0	-0.35(-2.13%)
Mar 12, 2009	15.45	16.71	15.24	16.60	82,656,096	+1.21(+7.88%)
Mar 11, 2009	15.85	15.98	15.20	15.39	71,512,152	-0.30(-1.90%)
Mar 10, 2009	14.17	15.74	14.05	15.68	107,285,192	+1.86(+13.45%)
Mar 09, 2009	13.12	13.86	13.09	13.83	69,383,696	+0.29(+2.12%)
Mar 06, 2009	13.81	13.89	12.79	13.54	0	-0.21(-1.51%)
Mar 05, 2009	14.17	14.39	13.64	13.75	38,432,652	-0.94(-6.39%)
Mar 04, 2009	14.67	14.93	14.18	14.68	62,828,640	+0.62(+4.42%)
Mar 02, 2009	14.91	15.07	14.05	14.06	78,345,840	-1.26(-8.23%)
Feb 27, 2009	15.06	15.80	15.02	15.32	0	-0.24(-1.53%)
Feb 26, 2009	16.70	16.79	15.40	15.56	74,251,464	-0.69(-4.24%)
Feb 25, 2009	16.43	17.01	15.71	16.25	91,666,024	-0.42(-2.52%)
Feb 24, 2009	15.59	16.73	15.33	16.67	91,909,112	+1.27(+8.23%)
Feb 23, 2009	16.87	16.98	15.32	15.40	80,052,280	-1.27(-7.60%)
Feb 20, 2009	15.18	16.70	15.10	16.67	101,605,504	+1.01(+6.42%)
Feb 19, 2009	16.57	16.78	15.49	15.67	64,838,944	-0.63(-3.85%)
Feb 18, 2009	16.45	16.54	15.70	16.29	69,160,040	+0.07(+0.41%)
Feb 17, 2009	16.52	16.64	16.02	16.23	71,077,480	-1.09(-6.30%)
Feb 13, 2009	18.10	18.16	17.25	17.32	52,753,908	-1.10(-5.99%)
Feb 12, 2009	17.99	18.47	17.04	18.42	99,645,912	-0.27(-1.47%)
Feb 11, 2009	18.39	18.70	17.72	18.70	65,036,304	+0.46(+2.54%)
Feb 10, 2009	19.78	19.81	18.05	18.23	87,407,512	-1.71(-8.59%)
Feb 09, 2009	19.73	20.02	19.32	19.95	46,656,968	+0.27(+1.36%)
Feb 06, 2009	18.53	19.89	18.50	19.68	73,998,624	+1.26(+6.85%)
Feb 05, 2009	18.37	19.06	17.84	18.42	77,989,600	-0.29(-1.53%)
Feb 04, 2009	19.16	19.74	18.70	18.70	52,800,352	-0.45(-2.36%)
Feb 03, 2009	19.35	19.43	18.86	19.15	42,938,472	-0.07(-0.38%)
Feb 02, 2009	18.59	19.41	18.42	19.23	53,397,472	+0.12(+0.64%)
Jan 30, 2009	19.94	20.25	18.69	19.10	0	-0.63(-3.18%)
Jan 29, 2009	20.95	21.06	19.64	19.73	70,673,312	-1.68(-7.83%)
Jan 28, 2009	20.38	21.58	20.13	21.41	82,265,288	+1.58(+7.96%)
Jan 27, 2009	19.58	20.07	19.38	19.83	44,000,180	+0.35(+1.82%)
Jan 26, 2009	19.62	20.16	19.08	19.48	58,915,532	-0.16(-0.84%)
Jan 23, 2009	18.39	19.67	18.27	19.64	73,876,440	+0.60(+3.17%)
Jan 22, 2009	19.23	20.01	18.73	19.04	76,211,824	-1.02(-5.08%)
Jan 21, 2009	18.57	20.15	18.02	20.06	96,076,232	+1.82(+9.96%)
Jan 20, 2009	20.04	20.12	18.10	18.24	71,511,488	-2.21(-10.82%)
Jan 16, 2009	20.21	20.56	19.26	20.45	74,647,288	+0.73(+3.68%)
Jan 15, 2009	19.11	20.22	18.18	19.73	75,185,368	+0.55(+2.89%)
Jan 14, 2009	19.60	19.62	18.97	19.17	64,277,936	-1.05(-5.19%)
Jan 13, 2009	19.37	20.30	19.24	20.22	46,776,636	+0.59(+3.01%)
Jan 12, 2009	20.63	20.70	19.29	19.63	48,147,324	-1.21(-5.82%)
Jan 09, 2009	21.88	21.93	20.71	20.84	36,714,416	-1.01(-4.60%)
Jan 08, 2009	21.59	22.01	21.37	21.85	37,017,508	-0.10(-0.44%)
Jan 07, 2009	22.19	22.64	21.82	21.95	43,363,632	-0.77(-3.38%)
Jan 06, 2009	21.95	22.96	21.32	22.71	51,288,252	+1.07(+4.96%)
Jan 05, 2009	21.92	22.29	21.48	21.64	38,870,180	-0.43(-1.96%)
Jan 02, 2009	22.80	22.87	21.97	22.07	0	-0.62(-2.74%)
Jan 01, 2009	21.62	22.91	21.54	22.69	0	+0.00(+0.00%)
Dec 31, 2008	21.62	22.91	21.54	22.69	51,896,680	+1.03(+4.76%)
Dec 30, 2008	20.96	21.79	20.83	21.66	33,624,296	+0.94(+4.53%)
Dec 29, 2008	21.90	21.90	20.37	20.73	39,262,380	-1.24(-5.63%)
Dec 26, 2008	21.85	22.01	21.34	21.96	11,427,940	+0.29(+1.32%)
Dec 24, 2008	21.62	21.73	21.25	21.68	10,309,981	+0.16(+0.77%)
Dec 23, 2008	21.68	22.07	21.27	21.51	39,310,968	-0.72(-3.24%)
Dec 22, 2008	22.70	22.81	21.14	22.23	60,566,528	-0.48(-2.09%)
Dec 19, 2008	21.76	22.83	21.62	22.71	58,349,216	+1.07(+4.96%)
Dec 18, 2008	23.68	23.86	21.35	21.63	71,393,856	-1.85(-7.89%)
Dec 17, 2008	22.31	24.46	21.91	23.49	82,192,096	+0.58(+2.53%)
Dec 16, 2008	20.59	23.00	20.38	22.91	85,478,584	+2.49(+12.18%)
Dec 15, 2008	20.92	21.10	19.60	20.42	61,286,232	-0.60(-2.84%)
Dec 12, 2008	18.68	21.15	18.51	21.02	92,398,664	+1.82(+9.46%)
Dec 11, 2008	21.90	22.00	18.90	19.20	86,031,080	-3.24(-14.43%)
Dec 10, 2008	21.13	22.53	21.01	22.44	58,162,900	+1.40(+6.63%)
Dec 09, 2008	22.19	22.71	20.61	21.04	102,026,760	-1.63(-7.18%)
Dec 08, 2008	21.39	22.73	20.96	22.67	69,299,536	+1.95(+9.41%)
Dec 05, 2008	18.43	20.87	18.27	20.72	85,983,816	+1.82(+9.65%)
Dec 04, 2008	18.78	20.26	18.36	18.90	84,520,648	-0.32(-1.65%)
Dec 03, 2008	17.79	19.38	17.26	19.21	90,686,560	+0.84(+4.54%)
Dec 02, 2008	16.92	18.44	16.71	18.38	104,168,488	+2.23(+13.77%)
Dec 01, 2008	19.49	19.56	16.02	16.15	68,624,544	-4.19(-20.61%)
Nov 28, 2008	20.38	20.52	19.87	20.35	18,983,760	-0.18(-0.86%)
Nov 26, 2008	19.02	20.70	18.97	20.52	50,678,732	+0.90(+4.57%)
Nov 25, 2008	19.57	20.02	18.17	19.63	86,533,144	+0.52(+2.71%)
Nov 24, 2008	17.01	19.64	16.32	19.11	153,020,832	+2.41(+14.46%)
Nov 21, 2008	15.92	16.77	14.33	16.70	77,897,392	+1.27(+8.26%)
Nov 20, 2008	16.42	17.42	15.01	15.42	96,021,104	-1.48(-8.73%)
Nov 19, 2008	18.88	18.96	16.48	16.90	61,292,464	-2.32(-12.06%)
Nov 18, 2008	19.36	19.69	18.04	19.21	47,556,672	-0.80(-4.02%)
Nov 17, 2008	19.71	20.20	19.20	20.02	29,506,472	-0.16(-0.79%)
Nov 14, 2008	21.65	21.91	19.90	20.18	37,734,580	-2.21(-9.86%)
Nov 13, 2008	20.30	22.57	19.30	22.38	65,901,288	+2.23(+11.07%)
Nov 12, 2008	21.11	21.18	19.98	20.15	44,814,432	-1.60(-7.37%)
Nov 11, 2008	21.66	22.26	20.87	21.76	47,413,184	-0.28(-1.27%)
Nov 10, 2008	24.40	24.46	21.81	22.04	43,466,748	-2.07(-8.57%)
Nov 07, 2008	22.83	24.26	22.32	24.10	42,321,348	+1.35(+5.92%)
Nov 06, 2008	23.49	23.74	22.62	22.76	38,201,140	-1.08(-4.53%)
Nov 05, 2008	25.98	25.98	23.68	23.83	35,154,128	-2.55(-9.66%)
Nov 04, 2008	25.37	26.52	25.16	26.38	32,852,826	+1.39(+5.56%)
Nov 03, 2008	25.71	26.01	24.96	24.99	21,488,666	-0.94(-3.64%)
Oct 31, 2008	24.46	26.00	24.05	25.94	36,842,220	+1.54(+6.30%)
Oct 30, 2008	24.38	24.58	23.53	24.40	33,240,296	+1.13(+4.85%)
Oct 29, 2008	23.90	24.96	22.97	23.27	37,310,016	-0.96(-3.97%)
Oct 28, 2008	21.55	24.33	20.35	24.24	43,701,308	+3.40(+16.33%)
Oct 27, 2008	21.73	22.75	20.55	20.84	26,443,826	-1.15(-5.21%)
Oct 24, 2008	21.20	23.10	20.88	21.98	40,986,928	-1.51(-6.41%)
Oct 23, 2008	23.74	24.32	21.38	23.49	51,349,508	-0.37(-1.56%)
Oct 22, 2008	25.14	25.41	22.99	23.86	42,153,236	-1.89(-7.34%)
Oct 21, 2008	26.07	26.95	25.62	25.75	23,447,064	-0.92(-3.45%)
Oct 20, 2008	26.80	26.97	25.39	26.67	28,344,468	+0.25(+0.95%)
Oct 17, 2008	25.71	27.66	25.33	26.42	30,335,814	-0.27(-1.03%)
Oct 16, 2008	25.80	26.81	24.35	26.69	50,903,208	+1.58(+6.29%)
Oct 15, 2008	28.39	28.71	24.91	25.11	31,119,846	-4.15(-14.17%)
Oct 14, 2008	31.81	31.96	27.25	29.26	38,888,920	-2.03(-6.49%)
Oct 13, 2008	30.46	31.45	29.02	31.29	25,697,914	+2.18(+7.47%)
Oct 10, 2008	25.82	31.70	25.13	29.11	50,190,376	+2.15(+7.96%)
Oct 09, 2008	29.90	30.22	26.66	26.97	42,598,656	-2.08(-7.16%)
Oct 08, 2008	29.14	30.43	28.71	29.05	39,227,140	-0.49(-1.67%)
Oct 07, 2008	32.45	32.46	29.52	29.54	36,570,756	-2.72(-8.45%)
Oct 06, 2008	31.46	32.31	30.50	32.27	38,303,184	-0.60(-1.84%)
Oct 03, 2008	35.35	35.70	32.87	32.87	38,726,584	-1.85(-5.34%)
Oct 02, 2008	36.58	36.77	34.42	34.72	25,528,230	-2.46(-6.62%)
Oct 01, 2008	37.29	37.29	36.54	37.18	19,569,362	-0.58(-1.53%)
Sep 30, 2008	36.97	38.10	35.95	37.76	23,806,808	+1.75(+4.86%)
Sep 29, 2008	37.50	37.73	35.70	36.01	31,806,646	-2.29(-5.98%)
Sep 26, 2008	36.70	38.64	36.36	38.31	0	+0.78(+2.08%)
Sep 25, 2008	37.61	37.90	36.62	37.53	25,156,332	+0.68(+1.85%)
Sep 24, 2008	37.79	37.79	36.50	36.84	21,228,802	-0.75(-1.99%)
Sep 23, 2008	38.21	38.73	37.45	37.59	25,673,548	+0.24(+0.64%)
Sep 22, 2008	40.82	41.13	37.23	37.36	18,719,168	-3.61(-8.81%)
Sep 19, 2008	43.59	40.96	38.88	40.96	0	+1.96(+5.03%)
Sep 18, 2008	36.73	39.01	34.87	39.00	79,456,392	+2.43(+6.63%)
Sep 17, 2008	37.62	38.22	36.14	36.58	62,757,752	-1.79(-4.66%)
Sep 16, 2008	36.20	38.48	36.09	38.36	66,809,488	+1.15(+3.08%)
Sep 15, 2008	38.07	38.92	37.04	37.22	45,006,044	-2.44(-6.15%)
Sep 12, 2008	38.82	39.73	38.55	39.65	22,946,298	+0.41(+1.06%)
Sep 11, 2008	38.36	39.27	38.01	39.24	26,096,766	+0.45(+1.15%)
Sep 10, 2008	39.04	39.28	38.04	38.79	23,972,946	+0.21(+0.54%)
Sep 09, 2008	39.96	40.43	38.46	38.59	27,262,572	-1.77(-4.38%)
Sep 08, 2008	40.05	40.62	39.01	40.35	32,061,604	+1.67(+4.32%)
Sep 05, 2008	38.13	38.68	37.65	38.68	0	+0.24(+0.63%)
Sep 04, 2008	39.28	39.49	38.40	38.44	18,717,726	-1.24(-3.12%)
Sep 03, 2008	39.06	39.69	38.75	39.68	20,749,864	+0.54(+1.37%)
Sep 02, 2008	39.21	39.80	38.39	39.14	23,105,066	+0.48(+1.23%)
Aug 29, 2008	38.76	39.24	38.47	38.67	13,593,366	-0.44(-1.12%)
Aug 28, 2008	37.99	39.21	37.98	39.10	14,929,159	+1.26(+3.32%)
Aug 27, 2008	37.32	37.88	37.26	37.85	8,184,094	+0.34(+0.89%)
Aug 26, 2008	37.09	37.67	36.92	37.51	15,751,221	+0.29(+0.77%)
Aug 25, 2008	38.01	38.03	37.05	37.23	15,386,802	-0.84(-2.21%)
Aug 22, 2008	37.48	38.40	37.22	38.07	15,480,476	+0.85(+2.29%)
Aug 21, 2008	37.34	37.40	36.89	37.22	17,373,286	-0.52(-1.37%)
Aug 20, 2008	37.75	37.92	36.90	37.73	18,441,106	+0.09(+0.24%)
Aug 19, 2008	38.01	38.06	37.21	37.64	16,428,744	-0.79(-2.06%)
Aug 18, 2008	38.88	39.39	38.05	38.43	14,758,141	-0.82(-2.10%)
Aug 15, 2008	39.44	39.87	38.88	39.26	0	-0.06(-0.16%)
Aug 14, 2008	38.31	39.41	38.25	39.32	11,719,496	+0.64(+1.65%)
Aug 13, 2008	38.96	39.10	38.24	38.68	17,298,926	-0.63(-1.61%)
Aug 12, 2008	39.91	40.07	38.79	39.31	18,247,098	-0.89(-2.21%)
Aug 11, 2008	39.33	40.66	39.03	40.20	23,124,192	+0.96(+2.45%)
Aug 08, 2008	37.82	39.74	37.73	39.24	18,709,768	+1.23(+3.24%)
Aug 07, 2008	38.48	38.75	37.58	38.01	15,634,401	-0.94(-2.43%)
Aug 06, 2008	38.98	39.13	38.39	38.95	12,593,005	-0.18(-0.47%)
Aug 05, 2008	37.74	39.26	37.65	39.14	23,640,464	+1.60(+4.27%)
Aug 04, 2008	37.88	38.03	37.24	37.53	16,378,874	-0.54(-1.41%)
Aug 01, 2008	38.17	38.17	37.07	38.07	16,537,257	+0.09(+0.24%)
Jul 31, 2008	37.76	38.34	37.42	37.98	19,071,896	-0.45(-1.17%)
Jul 30, 2008	38.89	39.06	37.24	38.43	30,843,022	-0.19(-0.49%)
Jul 29, 2008	38.62	38.82	36.64	38.62	21,819,786	+1.84(+5.01%)
Jul 28, 2008	37.49	38.17	36.47	36.78	17,081,974	-0.80(-2.13%)
Jul 25, 2008	37.19	38.13	36.89	37.57	20,664,264	+0.56(+1.52%)
Jul 24, 2008	39.84	39.85	36.73	37.01	29,787,280	-2.43(-6.15%)
Jul 23, 2008	38.45	40.15	38.34	39.44	40,731,968	+0.82(+2.13%)
Jul 22, 2008	37.15	38.73	36.81	38.62	22,520,762	+1.19(+3.18%)
Jul 21, 2008	37.24	37.73	37.05	37.43	14,918,891	+0.11(+0.29%)
Jul 18, 2008	37.37	37.51	36.74	37.32	12,859,198	+0.01(+0.03%)
Jul 17, 2008	37.07	37.55	35.94	37.31	30,774,312	+0.59(+1.61%)
Jul 16, 2008	34.42	36.76	33.87	36.72	31,926,306	+2.41(+7.02%)
Jul 15, 2008	34.26	35.48	33.63	34.31	26,394,942	-0.33(-0.95%)
Jul 14, 2008	36.36	36.73	34.53	34.64	21,603,432	-1.25(-3.48%)
Jul 11, 2008	35.06	36.79	34.93	35.89	28,568,674	+0.01(+0.03%)
Jul 10, 2008	35.19	36.37	34.83	35.87	29,206,086	+0.64(+1.82%)
Jul 09, 2008	37.81	37.81	35.11	35.23	20,243,888	-2.80(-7.36%)
Jul 08, 2008	35.47	38.12	35.14	38.03	22,865,054	+2.57(+7.24%)
Jul 07, 2008	36.45	36.67	35.23	35.47	20,521,106	-0.74(-2.05%)
Jul 04, 2008	36.79	36.79	36.09	36.21	8,753,536	+0.00(+0.00%)
Jul 03, 2008	36.79	36.79	36.09	36.21	8,753,536	-0.29(-0.80%)
Jul 02, 2008	36.91	37.40	36.48	36.50	13,496,754	-0.77(-2.08%)
Jul 01, 2008	36.57	37.28	36.12	37.28	18,920,574	+0.21(+0.58%)
Jun 30, 2008	37.16	37.72	36.72	37.06	12,470,594	-0.12(-0.33%)
Jun 27, 2008	37.55	37.78	36.87	37.18	12,349,921	-0.29(-0.78%)
Jun 26, 2008	38.04	38.51	37.45	37.48	13,811,234	-1.39(-3.58%)
Jun 25, 2008	38.55	39.42	38.43	38.87	18,930,036	+0.29(+0.74%)
Jun 24, 2008	38.28	39.10	38.04	38.58	13,088,914	+0.02(+0.05%)
Jun 23, 2008	39.56	39.76	38.47	38.56	14,397,929	-0.82(-2.07%)
Jun 20, 2008	39.99	40.11	39.28	39.38	17,676,498	-1.00(-2.48%)
Jun 19, 2008	39.48	40.47	39.26	40.38	16,632,102	+0.82(+2.06%)
Jun 18, 2008	39.95	40.07	39.29	39.56	17,083,160	-0.60(-1.49%)
Jun 17, 2008	41.45	41.52	40.08	40.16	8,053,067	-1.22(-2.95%)
Jun 16, 2008	40.54	41.42	40.40	41.38	9,665,292	+0.59(+1.43%)
Jun 13, 2008	40.24	40.95	39.82	40.79	8,491,762	+0.84(+2.09%)
Jun 12, 2008	40.05	40.54	39.51	39.96	17,014,344	+0.24(+0.61%)
Jun 11, 2008	40.53	40.56	39.69	39.71	17,556,070	-0.84(-2.06%)
Jun 10, 2008	40.24	40.75	39.68	40.55	19,694,700	+0.16(+0.39%)
Jun 09, 2008	41.54	41.75	40.31	40.39	16,549,763	-0.96(-2.31%)
Jun 06, 2008	42.53	42.67	41.22	41.35	11,498,291	-1.71(-3.96%)
Jun 05, 2008	42.27	43.12	42.12	43.05	13,969,262	+1.05(+2.51%)
Jun 04, 2008	41.61	42.45	41.60	42.00	7,850,739	+0.23(+0.55%)
Jun 03, 2008	41.79	42.04	41.40	41.77	7,615,300	+0.03(+0.07%)
Jun 02, 2008	42.06	42.13	41.36	41.74	9,743,655	-0.59(-1.40%)
May 30, 2008	42.61	42.73	42.19	42.33	11,573,408	-0.17(-0.40%)
May 29, 2008	41.85	42.59	41.85	42.50	7,696,744	+0.44(+1.04%)
May 28, 2008	42.03	42.23	41.74	42.06	6,083,846	+0.17(+0.41%)
May 27, 2008	41.54	42.09	41.07	41.89	6,939,628	+0.59(+1.43%)
May 26, 2008	41.49	41.52	41.15	41.30	0	+0.00(+0.00%)
May 23, 2008	41.49	41.52	41.15	41.30	8,264,359	-0.27(-0.65%)
May 22, 2008	41.93	42.02	41.45	41.57	8,715,319	-0.28(-0.67%)
May 21, 2008	42.71	43.21	41.73	41.85	13,195,189	-0.93(-2.17%)
May 20, 2008	43.16	43.31	42.39	42.77	14,052,686	-0.90(-2.07%)
May 19, 2008	43.59	43.74	43.15	43.68	8,925,026	+0.33(+0.76%)
May 16, 2008	43.68	43.68	43.10	43.35	10,816,721	-0.29(-0.66%)
May 15, 2008	43.15	43.63	42.78	43.63	8,548,200	+0.54(+1.24%)
May 14, 2008	42.88	43.27	42.82	43.10	7,589,510	+0.29(+0.67%)
May 13, 2008	42.67	42.84	42.26	42.81	7,882,799	+0.23(+0.53%)
May 12, 2008	41.77	42.64	41.65	42.59	7,828,186	+0.89(+2.13%)
May 09, 2008	41.62	42.10	41.44	41.70	4,291,666	-0.30(-0.71%)
May 08, 2008	42.18	42.29	41.60	41.99	8,470,995	-0.02(-0.04%)
May 07, 2008	43.25	43.34	41.91	42.01	9,853,067	-1.27(-2.94%)
May 06, 2008	42.71	43.29	42.50	43.29	5,219,351	+0.34(+0.79%)
May 05, 2008	42.85	43.16	42.59	42.95	7,158,069	-0.10(-0.24%)
May 02, 2008	43.48	43.68	42.87	43.05	12,657,103	+0.07(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.