MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.74	47.93	47.70	47.81	13,881,080	+0.27(+0.56%)
May 29, 2008	47.29	47.72	47.24	47.54	15,730,340	-0.11(-0.22%)
May 28, 2008	47.60	47.67	47.27	47.65	12,363,806	-0.01(-0.01%)
May 27, 2008	47.46	47.66	47.31	47.65	12,235,194	-0.09(-0.20%)
May 26, 2008	48.20	48.20	47.68	47.75	0	+0.00(+0.00%)
May 23, 2008	48.20	48.20	47.68	47.75	11,381,969	-0.55(-1.14%)
May 22, 2008	48.28	48.45	48.15	48.30	14,715,729	+0.55(+1.16%)
May 21, 2008	48.35	48.42	47.70	47.74	21,668,756	-0.55(-1.14%)
May 20, 2008	48.59	48.62	48.22	48.29	17,955,322	-0.45(-0.92%)
May 19, 2008	48.96	49.09	48.66	48.74	11,863,551	-0.20(-0.41%)
May 16, 2008	48.61	48.94	48.49	48.94	13,339,739	+0.52(+1.08%)
May 15, 2008	47.97	48.45	47.89	48.41	10,279,201	+0.81(+1.70%)
May 14, 2008	47.72	47.97	47.60	47.60	11,610,304	+0.00(+0.00%)
May 13, 2008	47.62	47.66	47.40	47.60	13,397,027	-0.16(-0.34%)
May 12, 2008	47.46	47.85	47.39	47.77	10,097,137	+0.47(+1.00%)
May 09, 2008	47.20	47.46	47.14	47.29	5,029,912	-0.38(-0.80%)
May 08, 2008	47.64	47.85	47.51	47.67	11,185,097	+0.41(+0.87%)
May 07, 2008	47.80	47.91	47.20	47.26	14,984,334	-0.84(-1.75%)
May 06, 2008	47.59	48.16	47.54	48.10	13,346,271	+0.36(+0.74%)
May 05, 2008	47.80	47.85	47.63	47.75	12,306,068	+0.08(+0.17%)
May 02, 2008	47.87	47.93	47.42	47.67	24,667,832	+0.13(+0.28%)
May 01, 2008	46.99	47.58	46.96	47.54	18,548,058	+0.29(+0.61%)
Apr 30, 2008	47.14	47.62	47.13	47.25	15,174,946	+0.26(+0.54%)
Apr 29, 2008	47.10	47.16	46.93	46.99	12,145,920	-0.42(-0.89%)
Apr 28, 2008	47.52	47.60	47.37	47.41	12,332,534	+0.28(+0.59%)
Apr 25, 2008	47.24	47.36	46.96	47.14	28,398,694	+0.39(+0.83%)
Apr 24, 2008	46.58	47.01	46.27	46.75	13,068,646	-0.27(-0.57%)
Apr 23, 2008	46.81	47.14	46.55	47.02	16,883,392	+0.21(+0.44%)
Apr 22, 2008	46.96	47.03	46.63	46.81	11,654,958	-0.49(-1.04%)
Apr 21, 2008	47.04	47.32	46.93	47.31	10,196,462	+0.37(+0.78%)
Apr 18, 2008	46.91	47.16	46.75	46.94	31,054,222	+0.33(+0.71%)
Apr 17, 2008	46.37	46.68	46.31	46.61	28,285,058	-0.52(-1.10%)
Apr 16, 2008	46.42	47.13	46.38	47.13	16,893,464	+1.44(+3.14%)
Apr 15, 2008	45.66	45.71	45.34	45.69	17,407,474	+0.32(+0.70%)
Apr 14, 2008	45.42	45.57	45.24	45.37	11,490,694	+0.10(+0.22%)
Apr 11, 2008	45.62	45.78	45.27	45.27	11,627,345	-0.62(-1.34%)
Apr 10, 2008	45.92	46.15	45.65	45.89	20,501,238	-0.14(-0.31%)
Apr 09, 2008	46.40	46.43	45.96	46.03	18,851,528	-0.38(-0.82%)
Apr 08, 2008	46.27	46.53	46.21	46.41	12,087,932	-0.49(-1.05%)
Apr 07, 2008	47.06	47.13	46.81	46.91	12,024,830	+0.29(+0.61%)
Apr 04, 2008	46.61	46.83	46.28	46.62	15,886,687	+0.16(+0.34%)
Apr 03, 2008	46.03	46.63	46.00	46.46	11,342,570	+0.14(+0.30%)
Apr 02, 2008	46.21	46.49	45.98	46.33	17,621,304	+0.10(+0.22%)
Apr 01, 2008	45.44	46.27	45.34	46.23	29,737,932	+1.41(+3.16%)
Mar 31, 2008	44.68	45.12	44.64	44.81	24,171,972	+0.16(+0.36%)
Mar 28, 2008	44.95	45.06	44.60	44.65	18,009,378	-0.04(-0.08%)
Mar 27, 2008	45.41	45.41	44.68	44.69	16,552,606	-0.04(-0.08%)
Mar 26, 2008	44.74	44.92	44.49	44.73	20,005,106	+0.00(+0.00%)
Mar 25, 2008	44.44	44.82	44.18	44.73	29,280,892	+0.64(+1.46%)
Mar 24, 2008	43.48	44.30	43.48	44.08	22,391,566	+0.79(+1.83%)
Mar 21, 2008	42.38	43.37	42.25	43.29	22,633,694	+0.00(+0.00%)
Mar 20, 2008	42.38	43.37	42.25	43.29	22,633,694	+0.64(+1.51%)
Mar 19, 2008	43.84	44.03	42.58	42.65	22,279,110	-1.60(-3.62%)
Mar 18, 2008	43.66	44.25	43.50	44.25	29,361,102	+1.31(+3.06%)
Mar 17, 2008	42.48	43.30	42.31	42.94	28,035,802	-0.66(-1.52%)
Mar 14, 2008	44.65	44.74	43.27	43.60	22,304,098	-1.08(-2.41%)
Mar 13, 2008	43.90	44.84	43.72	44.68	18,347,426	+0.07(+0.17%)
Mar 12, 2008	44.76	44.87	44.41	44.60	25,355,526	+0.00(+0.00%)
Mar 11, 2008	44.30	44.60	43.66	44.60	23,492,102	+1.37(+3.16%)
Mar 10, 2008	43.75	43.24	42.99	43.24	40,906,040	-0.22(-0.50%)
Mar 07, 2008	43.60	44.09	43.29	43.45	17,229,472	-0.52(-1.18%)
Mar 06, 2008	44.63	44.71	43.96	43.97	18,681,898	-0.64(-1.43%)
Mar 05, 2008	44.45	44.91	44.23	44.61	18,356,988	+0.53(+1.20%)
Mar 04, 2008	43.96	44.24	43.59	44.08	23,087,610	-0.68(-1.52%)
Mar 03, 2008	44.58	44.99	44.31	44.76	19,104,516	+0.13(+0.29%)
Feb 29, 2008	45.21	45.25	44.54	44.63	26,063,284	-1.15(-2.51%)
Feb 28, 2008	45.85	46.04	45.63	45.77	14,994,575	-0.44(-0.96%)
Feb 27, 2008	45.75	46.45	45.73	46.21	20,345,646	+0.15(+0.32%)
Feb 26, 2008	45.43	46.27	45.27	46.07	18,305,690	+0.67(+1.48%)
Feb 25, 2008	44.82	45.41	44.58	45.39	20,286,198	+0.71(+1.59%)
Feb 22, 2008	44.67	44.68	43.85	44.68	20,095,226	+0.56(+1.27%)
Feb 21, 2008	44.68	44.78	44.09	44.12	18,417,418	-0.08(-0.18%)
Feb 20, 2008	43.56	44.39	43.52	44.20	32,279,050	-0.23(-0.52%)
Feb 19, 2008	44.99	45.02	44.30	44.43	16,946,222	+0.43(+0.98%)
Feb 18, 2008	43.82	44.01	43.60	44.00	0	+0.00(+0.00%)
Feb 15, 2008	43.82	44.01	43.60	44.00	15,021,172	+0.16(+0.37%)
Feb 14, 2008	44.43	44.46	43.80	43.84	14,514,168	-0.20(-0.45%)
Feb 13, 2008	43.90	44.17	43.52	44.04	16,090,634	+0.30(+0.68%)
Feb 12, 2008	43.48	44.07	43.39	43.74	22,821,766	+0.92(+2.15%)
Feb 11, 2008	42.79	42.89	42.27	42.82	19,071,950	+0.22(+0.53%)
Feb 08, 2008	42.60	43.02	42.32	42.59	20,126,052	-0.44(-1.03%)
Feb 07, 2008	42.82	43.34	42.58	43.04	23,167,770	-0.22(-0.50%)
Feb 06, 2008	43.76	43.96	43.20	43.25	24,484,318	-0.04(-0.09%)
Feb 05, 2008	44.24	44.30	43.25	43.29	24,848,842	-2.08(-4.59%)
Feb 04, 2008	45.75	45.77	45.32	45.37	17,813,204	-0.47(-1.02%)
Feb 01, 2008	45.47	45.84	45.22	45.84	22,328,772	+0.75(+1.67%)
Jan 31, 2008	43.78	45.35	43.76	45.09	30,446,554	+0.47(+1.06%)
Jan 30, 2008	44.46	45.54	44.18	44.61	24,736,148	-0.21(-0.46%)
Jan 29, 2008	44.76	44.86	44.34	44.82	20,720,536	+0.31(+0.70%)
Jan 28, 2008	43.96	44.58	43.50	44.51	28,511,384	+0.45(+1.02%)
Jan 25, 2008	45.33	45.36	43.76	44.06	24,151,696	-0.65(-1.45%)
Jan 24, 2008	43.91	44.71	43.60	44.71	23,503,680	+1.51(+3.51%)
Jan 23, 2008	41.29	43.24	40.90	43.19	53,923,688	-0.26(-0.59%)
Jan 22, 2008	41.45	43.59	41.22	43.45	39,527,512	-1.25(-2.79%)
Jan 21, 2008	45.25	45.48	44.35	44.69	0	+0.00(+0.00%)
Jan 18, 2008	45.25	45.48	44.35	44.69	35,201,152	+0.26(+0.58%)
Jan 17, 2008	45.60	45.75	44.26	44.44	36,062,740	-0.68(-1.51%)
Jan 16, 2008	45.72	46.09	44.96	45.12	26,190,104	-0.93(-2.02%)
Jan 15, 2008	46.86	46.91	45.96	46.05	20,264,894	-1.55(-3.25%)
Jan 14, 2008	47.74	47.76	47.38	47.59	16,094,278	+0.75(+1.60%)
Jan 11, 2008	47.26	47.31	46.69	46.84	17,263,722	-0.95(-2.00%)
Jan 10, 2008	47.29	48.00	47.19	47.80	22,491,646	-0.05(-0.10%)
Jan 09, 2008	47.51	47.90	47.21	47.85	23,848,570	+0.34(+0.72%)
Jan 08, 2008	48.26	48.48	47.42	47.51	25,081,802	-0.27(-0.56%)
Jan 07, 2008	48.02	48.06	47.55	47.77	29,196,894	+0.05(+0.10%)
Jan 04, 2008	48.63	48.63	47.68	47.72	19,067,180	-1.11(-2.27%)
Jan 03, 2008	48.83	49.02	48.74	48.83	22,341,646	+0.08(+0.17%)
Jan 02, 2008	49.26	49.37	48.63	48.75	22,094,196	-0.17(-0.36%)
Jan 01, 2008	49.38	49.39	48.70	48.93	0	+0.00(+0.00%)
Dec 31, 2007	49.38	49.39	48.70	48.93	22,609,208	-0.31(-0.62%)
Dec 28, 2007	49.38	49.41	49.14	49.23	10,201,528	+0.42(+0.86%)
Dec 27, 2007	49.16	49.20	48.78	48.81	15,610,314	-0.30(-0.61%)
Dec 26, 2007	49.14	49.32	48.94	49.11	11,314,232	+0.14(+0.28%)
Dec 24, 2007	49.42	49.42	48.61	48.98	8,273,418	-1.05(-2.09%)
Dec 21, 2007	49.75	50.02	49.62	50.02	43,072,060	+0.70(+1.43%)
Dec 20, 2007	49.21	49.32	48.92	49.32	22,185,832	+0.35(+0.71%)
Dec 19, 2007	49.19	49.33	48.70	48.97	21,353,232	-0.41(-0.82%)
Dec 18, 2007	49.61	49.62	48.69	49.37	29,696,736	+0.61(+1.25%)
Dec 17, 2007	49.30	49.41	48.75	48.76	35,045,260	-1.06(-2.13%)
Dec 14, 2007	50.22	50.46	49.82	49.82	29,905,218	-1.38(-2.70%)
Dec 13, 2007	51.26	51.39	50.73	51.21	43,035,248	-1.07(-2.04%)
Dec 12, 2007	52.67	52.77	51.79	52.27	19,783,564	+1.03(+2.01%)
Dec 11, 2007	52.53	52.69	51.17	51.24	25,071,992	-1.37(-2.61%)
Dec 10, 2007	52.37	52.68	52.30	52.62	23,116,728	+0.54(+1.03%)
Dec 07, 2007	52.20	52.23	52.00	52.08	15,165,176	-0.21(-0.39%)
Dec 06, 2007	51.64	52.33	51.56	52.29	13,625,703	+0.49(+0.95%)
Dec 05, 2007	51.58	51.99	51.58	51.79	14,061,587	+0.59(+1.16%)
Dec 04, 2007	51.14	51.31	51.05	51.20	14,377,445	-0.32(-0.63%)
Dec 03, 2007	51.80	51.80	51.44	51.52	18,493,124	-0.19(-0.37%)
Nov 30, 2007	52.29	52.30	51.39	51.72	22,522,944	+0.28(+0.55%)
Nov 29, 2007	51.17	51.72	51.17	51.44	13,599,296	-0.42(-0.82%)
Nov 28, 2007	50.73	52.12	50.52	51.86	20,293,072	+1.43(+2.84%)
Nov 27, 2007	50.47	50.57	49.93	50.43	17,135,274	+0.67(+1.35%)
Nov 26, 2007	50.62	50.79	49.66	49.75	15,852,634	-0.79(-1.57%)
Nov 23, 2007	50.05	50.56	50.05	50.55	5,823,484	+1.24(+2.52%)
Nov 21, 2007	49.47	49.85	49.09	49.31	17,804,068	-1.14(-2.26%)
Nov 20, 2007	50.03	50.62	49.88	50.45	18,690,666	+1.10(+2.24%)
Nov 19, 2007	50.48	50.48	48.61	49.34	19,881,834	-1.34(-2.64%)
Nov 16, 2007	50.84	50.85	50.26	50.68	21,534,162	+0.16(+0.32%)
Nov 15, 2007	50.83	51.03	50.20	50.52	17,254,804	-0.80(-1.57%)
Nov 14, 2007	52.19	52.19	51.18	51.33	15,582,975	-0.12(-0.24%)
Nov 13, 2007	50.80	51.57	50.80	51.45	10,714,474	+1.35(+2.69%)
Nov 12, 2007	50.36	50.83	50.05	50.10	11,819,182	-0.84(-1.64%)
Nov 09, 2007	51.58	51.58	50.80	50.94	13,305,723	-1.01(-1.94%)
Nov 08, 2007	51.74	52.22	51.44	51.95	15,834,924	+0.09(+0.18%)
Nov 07, 2007	52.35	52.62	51.69	51.86	12,765,511	-0.92(-1.74%)
Nov 06, 2007	52.37	52.78	52.32	52.77	10,573,307	+0.79(+1.51%)
Nov 05, 2007	52.03	52.22	51.75	51.99	10,930,728	-0.84(-1.59%)
Nov 02, 2007	52.53	52.83	52.19	52.83	15,338,192	+0.29(+0.56%)
Nov 01, 2007	52.83	52.91	52.35	52.53	15,102,336	-1.13(-2.10%)
Oct 31, 2007	53.20	53.91	53.12	53.66	14,041,089	+0.75(+1.41%)
Oct 30, 2007	52.98	53.19	52.88	52.91	13,393,582	-0.42(-0.79%)
Oct 29, 2007	53.14	53.41	53.08	53.34	9,217,804	+0.39(+0.73%)
Oct 26, 2007	52.62	52.99	52.51	52.95	9,615,391	+0.94(+1.81%)
Oct 25, 2007	51.91	52.01	51.58	52.01	13,688,482	+0.24(+0.46%)
Oct 24, 2007	51.66	51.81	51.01	51.77	15,752,785	-0.11(-0.22%)
Oct 23, 2007	51.81	51.99	51.48	51.89	11,386,738	+0.72(+1.41%)
Oct 22, 2007	50.68	51.17	50.68	51.16	10,756,325	-0.06(-0.12%)
Oct 19, 2007	52.10	52.10	51.19	51.23	14,812,927	-1.15(-2.20%)
Oct 18, 2007	52.14	52.44	52.10	52.38	6,297,521	+0.12(+0.24%)
Oct 17, 2007	52.32	52.41	51.84	52.25	10,926,791	+0.55(+1.06%)
Oct 16, 2007	51.89	51.96	51.67	51.71	11,856,603	-0.81(-1.54%)
Oct 15, 2007	52.90	52.92	52.26	52.52	8,709,117	-0.43(-0.81%)
Oct 12, 2007	52.68	53.03	52.62	52.95	6,950,227	+0.23(+0.44%)
Oct 11, 2007	53.35	53.35	52.52	52.72	11,316,430	+0.24(+0.46%)
Oct 10, 2007	52.17	52.56	51.86	52.47	9,612,405	-0.10(-0.19%)
Oct 09, 2007	52.09	52.60	52.09	52.57	7,695,264	+0.58(+1.11%)
Oct 08, 2007	51.49	53.10	51.46	51.99	6,024,621	-0.49(-0.93%)
Oct 05, 2007	52.14	52.63	52.14	52.48	8,711,137	+0.53(+1.02%)
Oct 04, 2007	51.94	52.10	51.74	51.95	4,883,496	+0.18(+0.35%)
Oct 03, 2007	51.99	52.01	51.69	51.77	10,933,924	-0.24(-0.46%)
Oct 02, 2007	52.10	52.15	51.78	52.00	9,291,862	-0.13(-0.25%)
Oct 01, 2007	51.57	52.32	51.51	52.14	13,544,743	+0.66(+1.28%)
Sep 28, 2007	51.46	51.69	51.21	51.48	20,239,194	+0.08(+0.16%)
Sep 27, 2007	51.37	51.43	50.15	51.39	9,704,652	+0.67(+1.33%)
Sep 26, 2007	50.76	50.87	50.51	50.72	8,872,567	+0.25(+0.49%)
Sep 25, 2007	50.11	50.52	50.11	50.47	7,486,363	+0.06(+0.12%)
Sep 24, 2007	50.64	51.05	50.33	50.41	9,469,118	+0.11(+0.22%)
Sep 21, 2007	50.40	50.61	50.30	50.30	9,321,036	+0.22(+0.44%)
Sep 20, 2007	50.21	50.40	49.87	50.08	12,119,472	-0.04(-0.09%)
Sep 19, 2007	50.17	50.43	49.97	50.12	10,984,428	+0.45(+0.90%)
Sep 18, 2007	48.48	49.74	48.31	49.67	16,078,798	+1.56(+3.25%)
Sep 17, 2007	48.33	48.51	47.94	48.11	9,255,923	-0.69(-1.41%)
Sep 14, 2007	48.55	48.94	48.47	48.80	8,398,283	-0.29(-0.58%)
Sep 13, 2007	49.06	49.28	48.90	49.08	11,563,296	+0.21(+0.42%)
Sep 12, 2007	48.59	49.04	48.54	48.88	7,958,680	+0.05(+0.10%)
Sep 11, 2007	48.38	48.84	48.33	48.83	11,621,453	+0.83(+1.73%)
Sep 10, 2007	48.33	48.36	47.62	48.00	6,735,805	-0.20(-0.41%)
Sep 07, 2007	48.29	48.44	48.01	48.20	12,508,338	-0.59(-1.21%)
Sep 06, 2007	48.65	49.04	48.15	48.79	7,942,077	+0.18(+0.37%)
Sep 05, 2007	48.70	48.75	48.40	48.61	11,795,037	-0.72(-1.45%)
Sep 04, 2007	48.75	49.54	48.68	49.32	8,751,297	+0.43(+0.88%)
Aug 31, 2007	49.06	49.22	48.73	48.89	11,734,085	+0.86(+1.79%)
Aug 30, 2007	47.87	48.43	47.62	48.03	9,750,005	-0.34(-0.70%)
Aug 29, 2007	47.80	48.46	47.64	48.37	9,561,481	+1.08(+2.29%)
Aug 28, 2007	48.07	48.09	47.08	47.29	13,256,204	-0.97(-2.01%)
Aug 27, 2007	48.59	48.60	48.26	48.26	12,340,632	-0.52(-1.06%)
Aug 24, 2007	48.05	48.80	48.00	48.78	7,800,742	+0.84(+1.74%)
Aug 23, 2007	48.25	48.27	47.66	47.94	7,925,189	+0.21(+0.44%)
Aug 22, 2007	47.41	47.79	47.34	47.73	13,280,867	+1.10(+2.37%)
Aug 21, 2007	46.59	46.90	46.50	46.63	11,042,705	-0.03(-0.07%)
Aug 20, 2007	46.84	46.88	46.21	46.66	12,255,202	+0.15(+0.32%)
Aug 17, 2007	46.71	46.98	46.00	46.51	18,580,522	+0.42(+0.92%)
Aug 16, 2007	44.25	46.12	42.07	46.08	36,633,880	-0.20(-0.43%)
Aug 15, 2007	46.79	47.69	46.17	46.28	18,028,198	-1.11(-2.34%)
Aug 14, 2007	48.23	48.26	47.22	47.39	12,968,569	-0.46(-0.96%)
Aug 13, 2007	48.34	48.47	47.85	47.85	9,535,167	+0.09(+0.20%)
Aug 10, 2007	47.55	48.20	47.37	47.76	17,848,486	-0.84(-1.72%)
Aug 09, 2007	48.78	49.21	48.50	48.60	14,190,033	-1.43(-2.85%)
Aug 08, 2007	49.71	50.28	49.66	50.02	13,813,605	+0.80(+1.62%)
Aug 07, 2007	48.71	49.50	48.66	49.23	13,326,194	+0.17(+0.34%)
Aug 06, 2007	48.80	49.21	48.49	49.06	11,585,621	+0.52(+1.07%)
Aug 03, 2007	48.75	49.42	48.51	48.54	12,647,859	-0.88(-1.78%)
Aug 02, 2007	49.24	49.47	48.96	49.42	14,464,244	+0.15(+0.30%)
Aug 01, 2007	49.02	49.64	48.47	49.27	18,201,452	+0.08(+0.16%)
Jul 31, 2007	49.72	49.96	49.11	49.19	18,401,034	-0.06(-0.13%)
Jul 30, 2007	49.09	49.43	48.84	49.25	14,473,939	+0.86(+1.78%)
Jul 27, 2007	49.02	49.24	48.32	48.39	15,860,026	-0.68(-1.38%)
Jul 26, 2007	50.52	50.52	48.64	49.07	21,912,588	-1.69(-3.33%)
Jul 25, 2007	51.08	51.11	50.38	50.76	14,227,540	-0.14(-0.27%)
Jul 24, 2007	51.53	51.53	50.65	50.90	15,732,648	-0.78(-1.51%)
Jul 23, 2007	51.72	51.90	51.61	51.67	8,049,070	+0.31(+0.61%)
Jul 20, 2007	51.86	51.90	51.22	51.36	9,026,074	-0.54(-1.03%)
Jul 19, 2007	52.03	52.16	51.85	51.90	8,962,993	+0.29(+0.57%)
Jul 18, 2007	51.61	51.79	51.24	51.61	16,076,515	-0.18(-0.35%)
Jul 17, 2007	51.90	52.03	51.79	51.79	6,426,328	-0.17(-0.34%)
Jul 16, 2007	52.08	52.17	51.91	51.96	5,620,332	-0.12(-0.23%)
Jul 13, 2007	51.80	55.29	51.79	52.08	8,392,882	-0.04(-0.07%)
Jul 12, 2007	51.49	52.23	51.49	52.12	8,058,860	+0.72(+1.39%)
Jul 11, 2007	51.11	51.43	51.03	51.40	8,746,894	+0.48(+0.94%)
Jul 10, 2007	51.26	51.41	50.86	50.92	9,241,591	-0.63(-1.22%)
Jul 09, 2007	51.59	51.68	51.49	51.55	9,647,879	+0.12(+0.24%)
Jul 06, 2007	51.18	51.46	51.08	51.43	5,311,599	+0.37(+0.72%)
Jul 05, 2007	51.23	51.29	50.88	51.06	9,973,748	-0.26(-0.50%)
Jul 03, 2007	51.22	51.49	51.15	51.31	3,443,638	+0.24(+0.48%)
Jul 02, 2007	50.76	51.09	50.60	51.07	10,200,125	+0.73(+1.45%)
Jun 29, 2007	50.34	50.58	50.07	50.34	16,448,158	+0.32(+0.64%)
Jun 28, 2007	50.04	50.30	49.92	50.02	12,509,609	+0.09(+0.17%)
Jun 27, 2007	49.41	49.95	49.37	49.94	9,939,425	+0.36(+0.72%)
Jun 26, 2007	50.12	50.17	49.58	49.58	13,413,118	-0.25(-0.50%)
Jun 25, 2007	49.90	50.30	49.66	49.83	10,001,171	-0.01(-0.03%)
Jun 22, 2007	50.36	50.38	49.74	49.84	12,233,306	-0.70(-1.38%)
Jun 21, 2007	50.17	50.76	50.02	50.54	7,957,981	+0.45(+0.91%)
Jun 20, 2007	50.90	50.95	50.06	50.09	8,274,861	-0.60(-1.18%)
Jun 19, 2007	50.56	50.75	50.47	50.68	5,708,361	+0.05(+0.10%)
Jun 18, 2007	50.74	50.78	50.47	50.63	6,953,264	+0.28(+0.56%)
Jun 15, 2007	50.50	50.68	50.35	50.35	7,815,984	+0.41(+0.81%)
Jun 14, 2007	49.66	50.02	49.62	49.95	11,406,293	+0.37(+0.74%)
Jun 13, 2007	49.11	49.64	49.06	49.58	13,027,443	+0.64(+1.30%)
Jun 12, 2007	49.29	49.62	48.91	48.94	10,477,629	-0.80(-1.60%)
Jun 11, 2007	49.54	49.95	49.45	49.74	5,730,891	+0.08(+0.16%)
Jun 08, 2007	49.26	49.72	49.08	49.66	8,296,006	+0.54(+1.09%)
Jun 07, 2007	49.13	49.98	49.04	49.13	16,086,188	-0.85(-1.71%)
Jun 06, 2007	50.52	50.55	49.91	49.98	8,750,148	-0.73(-1.44%)
Jun 05, 2007	50.90	50.94	50.49	50.71	6,453,055	-0.26(-0.51%)
Jun 04, 2007	50.81	50.98	50.81	50.97	7,813,738	+0.14(+0.27%)

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.