MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.41	29.58	29.18	29.58	39,340,880	+0.58(+2.00%)
May 28, 2009	28.93	29.13	28.53	29.00	24,900,274	+0.29(+1.02%)
May 27, 2009	29.28	29.31	28.65	28.71	26,104,814	-0.57(-1.94%)
May 26, 2009	28.30	29.35	28.28	29.28	26,061,288	+0.57(+2.00%)
May 22, 2009	28.81	28.89	28.58	28.70	22,904,108	+0.16(+0.57%)
May 21, 2009	28.40	28.63	28.24	28.54	32,210,848	-0.22(-0.76%)
May 20, 2009	28.84	29.21	28.70	28.76	30,272,720	+0.19(+0.65%)
May 19, 2009	28.44	28.75	28.36	28.57	31,313,928	+0.26(+0.90%)
May 18, 2009	27.85	28.37	27.76	28.32	29,836,224	+1.04(+3.82%)
May 15, 2009	27.59	27.79	27.16	27.27	32,815,246	-0.25(-0.91%)
May 14, 2009	27.24	27.72	27.17	27.52	43,919,480	+0.27(+0.98%)
May 13, 2009	27.57	27.61	27.17	27.26	37,306,028	-0.96(-3.40%)
May 12, 2009	28.29	28.36	27.85	28.22	42,162,096	+0.30(+1.08%)
May 11, 2009	27.95	28.12	27.82	27.91	28,007,902	-0.73(-2.56%)
May 08, 2009	28.07	28.69	27.90	28.65	36,874,264	+1.36(+4.97%)
May 07, 2009	28.16	28.19	27.27	27.29	38,410,668	-0.63(-2.27%)
May 06, 2009	27.80	28.00	27.41	27.92	33,749,780	+0.66(+2.42%)
May 05, 2009	27.45	27.51	27.11	27.26	35,767,740	-0.27(-1.00%)
May 04, 2009	26.74	27.55	26.73	27.54	37,616,524	+1.10(+4.15%)
May 01, 2009	26.28	26.50	26.10	26.44	28,530,544	+0.31(+1.17%)
Apr 30, 2009	26.36	26.56	25.94	26.13	43,280,464	+0.11(+0.43%)
Apr 29, 2009	25.75	26.26	25.71	26.02	33,339,516	+0.70(+2.76%)
Apr 28, 2009	25.07	25.58	25.04	25.32	29,889,586	-0.24(-0.95%)
Apr 27, 2009	25.49	25.90	25.38	25.57	42,900,452	-0.31(-1.18%)
Apr 24, 2009	25.87	26.05	25.70	25.87	41,655,852	+0.39(+1.54%)
Apr 23, 2009	25.20	25.48	24.98	25.48	48,995,772	+0.62(+2.51%)
Apr 22, 2009	24.66	25.30	24.58	24.86	40,136,084	-0.18(-0.72%)
Apr 21, 2009	24.28	25.08	24.25	25.04	40,902,608	+0.54(+2.21%)
Apr 20, 2009	24.95	24.98	24.49	24.49	41,784,644	-1.05(-4.10%)
Apr 17, 2009	25.68	25.70	25.41	25.54	98,368,840	-0.09(-0.34%)
Apr 16, 2009	25.57	25.81	25.34	25.63	40,124,000	+0.16(+0.64%)
Apr 15, 2009	25.04	25.53	24.98	25.47	41,100,152	+0.33(+1.31%)
Apr 14, 2009	25.16	25.50	25.07	25.14	66,571,500	-0.24(-0.96%)
Apr 13, 2009	25.01	25.55	24.98	25.38	33,902,384	+0.25(+0.99%)
Apr 09, 2009	25.03	25.16	24.83	25.13	37,169,444	+0.65(+2.67%)
Apr 08, 2009	24.44	24.69	24.20	24.48	35,482,644	+0.24(+1.00%)
Apr 07, 2009	24.37	24.53	24.15	24.23	31,012,176	-0.52(-2.09%)
Apr 06, 2009	24.74	24.85	24.44	24.75	43,822,816	-0.52(-2.07%)
Apr 03, 2009	25.02	25.27	24.81	25.27	66,383,436	+0.14(+0.57%)
Apr 02, 2009	24.87	25.54	24.85	25.13	91,818,912	+1.08(+4.51%)
Apr 01, 2009	23.29	24.15	23.24	24.05	41,162,228	+0.61(+2.61%)
Mar 31, 2009	23.29	23.75	23.14	23.43	52,673,824	+0.59(+2.59%)
Mar 30, 2009	23.04	23.07	22.64	22.84	41,441,412	-1.69(-6.89%)
Mar 26, 2009	24.39	24.66	24.16	24.53	48,490,712	+0.32(+1.34%)
Mar 25, 2009	24.04	24.60	23.70	24.21	49,514,304	+0.37(+1.54%)
Mar 24, 2009	23.98	24.33	23.80	23.84	49,514,772	-0.77(-3.14%)
Mar 23, 2009	24.10	24.63	24.07	24.61	67,553,640	+1.65(+7.20%)
Mar 20, 2009	23.32	23.42	22.85	22.96	57,040,388	-0.65(-2.74%)
Mar 19, 2009	23.85	23.87	23.25	23.61	58,917,984	+0.31(+1.34%)
Mar 18, 2009	22.39	23.41	22.16	23.30	65,705,016	+0.65(+2.85%)
Mar 17, 2009	21.99	22.69	21.88	22.65	53,307,176	+0.58(+2.63%)
Mar 16, 2009	22.20	22.59	22.01	22.07	47,298,052	+0.24(+1.09%)
Mar 13, 2009	21.80	21.91	21.46	21.83	0	+0.14(+0.66%)
Mar 12, 2009	20.98	21.75	20.79	21.69	51,946,680	+0.48(+2.26%)
Mar 11, 2009	21.35	21.53	20.97	21.21	54,943,468	+0.12(+0.56%)
Mar 10, 2009	20.56	21.21	20.52	21.09	80,622,368	+1.33(+6.72%)
Mar 09, 2009	19.70	20.17	19.68	19.76	58,525,432	-0.55(-2.70%)
Mar 06, 2009	20.62	20.85	19.87	20.31	0	+0.04(+0.22%)
Mar 05, 2009	20.61	20.86	20.22	20.27	57,883,848	-0.94(-4.41%)
Mar 04, 2009	20.80	21.48	20.71	21.20	83,957,608	+0.82(+4.04%)
Mar 02, 2009	20.97	21.07	20.35	20.38	68,049,232	-1.24(-5.74%)
Feb 27, 2009	21.40	22.04	21.40	21.62	0	-0.02(-0.09%)
Feb 26, 2009	22.18	22.32	21.58	21.64	43,643,320	-0.16(-0.74%)
Feb 25, 2009	22.09	22.20	21.51	21.80	62,831,124	-0.62(-2.75%)
Feb 24, 2009	21.73	22.51	21.56	22.42	59,123,060	+0.90(+4.17%)
Feb 23, 2009	22.56	22.57	21.52	21.52	61,305,948	-0.85(-3.82%)
Feb 20, 2009	22.01	22.65	21.98	22.37	83,653,336	-0.33(-1.46%)
Feb 19, 2009	23.25	23.34	22.60	22.71	41,632,864	-0.03(-0.14%)
Feb 18, 2009	22.93	22.94	22.46	22.74	56,143,500	-0.02(-0.08%)
Feb 17, 2009	23.02	23.10	22.67	22.76	52,861,716	-1.28(-5.32%)
Feb 13, 2009	24.18	24.36	23.99	24.03	33,980,136	-0.26(-1.08%)
Feb 12, 2009	23.85	24.31	23.61	24.29	65,373,828	-0.07(-0.31%)
Feb 11, 2009	24.49	24.59	24.01	24.37	38,659,856	+0.26(+1.09%)
Feb 10, 2009	25.09	25.25	23.99	24.11	56,412,996	-1.26(-4.96%)
Feb 09, 2009	25.36	25.54	25.19	25.37	43,539,072	-0.01(-0.02%)
Feb 06, 2009	24.90	25.49	24.84	25.37	45,933,052	+0.57(+2.31%)
Feb 05, 2009	24.31	25.01	24.11	24.80	50,760,704	+0.35(+1.43%)
Feb 04, 2009	24.66	25.06	24.33	24.45	46,968,728	-0.12(-0.51%)
Feb 03, 2009	24.20	24.79	23.99	24.58	45,638,948	+0.69(+2.87%)
Feb 02, 2009	23.67	24.06	23.62	23.89	47,606,808	-0.24(-0.98%)
Jan 30, 2009	24.62	24.68	24.01	24.13	0	-0.23(-0.95%)
Jan 29, 2009	24.87	24.90	24.29	24.36	41,810,868	-1.16(-4.54%)
Jan 28, 2009	25.40	25.71	25.25	25.52	60,317,412	+0.73(+2.94%)
Jan 27, 2009	24.57	24.89	24.41	24.79	56,584,308	+0.47(+1.95%)
Jan 26, 2009	24.08	24.64	23.98	24.31	61,511,292	+0.47(+1.96%)
Jan 23, 2009	23.14	24.02	23.07	23.85	60,821,092	-0.17(-0.70%)
Jan 22, 2009	23.78	24.20	23.49	24.01	65,591,316	-0.57(-2.33%)
Jan 21, 2009	23.94	24.61	23.63	24.59	77,071,136	+1.15(+4.89%)
Jan 20, 2009	24.40	24.44	23.42	23.44	94,088,400	-1.85(-7.32%)
Jan 16, 2009	25.72	25.75	24.76	25.29	62,609,596	+0.15(+0.60%)
Jan 15, 2009	25.09	25.38	24.44	25.14	67,440,864	+0.22(+0.90%)
Jan 14, 2009	25.29	25.30	24.76	24.92	59,779,848	-1.07(-4.10%)
Jan 13, 2009	25.95	26.20	25.73	25.98	47,197,296	-0.49(-1.84%)
Jan 12, 2009	26.98	27.01	26.35	26.47	46,222,528	-0.65(-2.41%)
Jan 09, 2009	27.77	27.80	27.10	27.13	50,894,296	-0.97(-3.46%)
Jan 08, 2009	27.72	28.12	27.52	28.10	31,894,332	+0.41(+1.49%)
Jan 07, 2009	27.96	28.05	27.51	27.69	38,406,748	-0.49(-1.73%)
Jan 06, 2009	27.99	28.37	27.76	28.17	37,357,116	+0.30(+1.07%)
Jan 05, 2009	27.86	28.09	27.69	27.87	44,845,328	-0.46(-1.61%)
Jan 02, 2009	27.80	28.44	27.71	28.33	0	+0.36(+1.29%)
Jan 01, 2009	27.51	28.15	27.36	27.97	0	+0.00(+0.00%)
Dec 31, 2008	27.51	28.15	27.36	27.97	43,118,428	+0.37(+1.36%)
Dec 30, 2008	27.09	27.64	27.00	27.59	45,679,004	+0.80(+3.00%)
Dec 29, 2008	27.18	27.22	26.61	26.79	46,757,752	+0.01(+0.02%)
Dec 26, 2008	26.73	26.96	26.56	26.78	21,329,726	+0.12(+0.47%)
Dec 24, 2008	26.60	26.70	26.38	26.66	25,848,416	+0.35(+1.33%)
Dec 23, 2008	26.73	26.79	26.17	26.31	52,231,500	-0.54(-2.00%)
Dec 22, 2008	27.19	27.24	26.46	26.84	59,234,268	-0.19(-0.69%)
Dec 19, 2008	27.21	27.51	26.82	27.03	61,524,356	-0.40(-1.45%)
Dec 18, 2008	28.23	28.24	27.08	27.43	67,875,072	-0.87(-3.06%)
Dec 17, 2008	27.80	28.54	27.75	28.30	72,784,672	-0.14(-0.50%)
Dec 16, 2008	26.84	28.55	26.84	28.44	75,432,176	+1.55(+5.75%)
Dec 15, 2008	26.94	27.01	26.48	26.89	71,424,008	+0.07(+0.26%)
Dec 12, 2008	26.07	26.99	26.01	26.83	68,589,728	+0.26(+0.99%)
Dec 11, 2008	26.77	27.21	26.37	26.56	59,101,456	-0.12(-0.44%)
Dec 10, 2008	26.47	26.81	26.22	26.68	64,411,028	+0.68(+2.63%)
Dec 09, 2008	26.07	26.58	25.83	26.00	61,946,224	-0.24(-0.93%)
Dec 08, 2008	25.78	26.43	25.64	26.24	73,756,840	+1.19(+4.75%)
Dec 05, 2008	24.28	25.16	23.75	25.05	65,900,588	+0.31(+1.26%)
Dec 04, 2008	24.71	25.26	24.20	24.74	67,107,176	-0.79(-3.08%)
Dec 03, 2008	24.70	25.52	24.34	25.52	67,338,048	+0.34(+1.34%)
Dec 02, 2008	24.77	25.30	24.46	25.19	71,217,688	+1.30(+5.43%)
Dec 01, 2008	25.13	25.19	23.80	23.89	80,638,112	-2.13(-8.17%)
Nov 28, 2008	25.74	26.13	25.62	26.02	28,279,922	-0.01(-0.05%)
Nov 26, 2008	25.06	26.12	25.01	26.03	54,697,504	+0.28(+1.09%)
Nov 25, 2008	26.08	26.17	25.03	25.75	73,788,872	+0.46(+1.82%)
Nov 24, 2008	24.37	25.88	24.16	25.29	67,351,016	+1.43(+5.98%)
Nov 21, 2008	23.51	23.90	22.34	23.86	79,876,168	+1.58(+7.11%)
Nov 20, 2008	23.49	23.99	22.15	22.27	86,913,504	-1.30(-5.50%)
Nov 19, 2008	25.00	25.25	23.53	23.57	72,528,224	-1.69(-6.69%)
Nov 18, 2008	24.94	25.58	24.63	25.26	71,585,008	+0.04(+0.17%)
Nov 17, 2008	25.41	25.97	24.96	25.22	48,212,436	-0.47(-1.82%)
Nov 14, 2008	25.98	26.65	25.42	25.69	77,231,304	-1.56(-5.74%)
Nov 13, 2008	25.44	27.25	24.51	27.25	81,995,192	+2.14(+8.52%)
Nov 12, 2008	25.94	26.07	25.09	25.11	56,540,416	-1.43(-5.38%)
Nov 11, 2008	26.79	27.01	26.07	26.54	54,689,644	-0.90(-3.29%)
Nov 10, 2008	28.33	28.36	27.00	27.44	41,047,284	-0.42(-1.50%)
Nov 07, 2008	27.33	27.94	27.18	27.86	45,187,532	+1.49(+5.65%)
Nov 06, 2008	27.91	28.09	26.13	26.37	56,335,816	-1.82(-6.46%)
Nov 05, 2008	29.26	29.77	28.13	28.19	47,576,780	-1.62(-5.44%)
Nov 04, 2008	28.80	29.86	28.73	29.81	47,544,572	+1.91(+6.86%)
Nov 03, 2008	27.67	28.08	27.59	27.90	32,780,154	+0.11(+0.40%)
Oct 31, 2008	26.99	28.23	26.82	27.79	65,728,212	+0.18(+0.65%)
Oct 30, 2008	28.00	28.09	26.92	27.61	53,433,772	+0.94(+3.51%)
Oct 29, 2008	26.30	27.56	26.07	26.67	55,154,256	+0.06(+0.23%)
Oct 28, 2008	24.81	26.84	23.90	26.61	66,869,676	+3.22(+13.78%)
Oct 27, 2008	23.75	24.60	23.38	23.38	50,819,352	-1.30(-5.25%)
Oct 24, 2008	23.99	25.42	23.81	24.68	52,805,748	-1.71(-6.47%)
Oct 23, 2008	25.95	26.66	25.08	26.39	53,938,324	+0.57(+2.20%)
Oct 22, 2008	26.94	27.02	25.22	25.82	50,601,996	-2.03(-7.30%)
Oct 21, 2008	28.47	28.89	27.77	27.85	55,537,788	-1.66(-5.64%)
Oct 20, 2008	28.47	29.52	28.28	29.52	47,074,436	+1.77(+6.38%)
Oct 17, 2008	27.06	28.99	26.94	27.75	49,777,104	-0.60(-2.13%)
Oct 16, 2008	27.59	28.39	26.17	28.35	71,622,360	+1.58(+5.89%)
Oct 15, 2008	29.21	29.30	26.75	26.78	57,705,788	-3.20(-10.67%)
Oct 14, 2008	31.43	31.73	29.34	29.97	67,067,216	-0.63(-2.06%)
Oct 13, 2008	28.46	30.87	28.25	30.60	92,681,144	+4.20(+15.89%)
Oct 10, 2008	25.75	27.28	24.95	26.41	95,792,072	-1.02(-3.73%)
Oct 09, 2008	30.01	30.12	27.20	27.43	56,996,616	-1.74(-5.98%)
Oct 08, 2008	29.39	30.45	28.86	29.18	66,428,996	-0.67(-2.24%)
Oct 07, 2008	31.98	32.10	29.84	29.84	59,872,216	-1.47(-4.68%)
Oct 06, 2008	31.91	31.95	30.02	31.31	85,670,848	-1.88(-5.65%)
Oct 03, 2008	33.38	34.58	33.10	33.19	0	-0.13(-0.39%)
Oct 02, 2008	34.17	34.26	33.23	33.32	37,265,776	-1.52(-4.37%)
Oct 01, 2008	34.63	35.17	34.23	34.84	44,837,760	-0.26(-0.75%)
Sep 30, 2008	34.44	35.10	34.19	35.10	46,913,084	+2.01(+6.07%)
Sep 29, 2008	35.40	35.44	0.6234	33.09	56,459,500	-4.16(-11.16%)
Sep 26, 2008	36.84	37.29	36.71	37.25	0	-0.40(-1.06%)
Sep 25, 2008	37.27	37.74	37.21	37.65	26,575,820	+0.85(+2.30%)
Sep 24, 2008	37.21	37.26	36.63	36.80	20,302,584	+0.11(+0.29%)
Sep 23, 2008	37.22	37.51	36.43	36.69	23,839,076	-0.52(-1.41%)
Sep 22, 2008	38.25	38.41	37.22	37.22	44,575,824	-1.32(-3.41%)
Sep 19, 2008	37.84	39.74	37.08	38.53	0	+2.48(+6.88%)
Sep 18, 2008	35.30	36.26	34.45	36.05	48,220,500	+1.63(+4.75%)
Sep 17, 2008	35.11	35.38	34.20	34.42	50,090,468	-1.37(-3.82%)
Sep 16, 2008	35.01	35.98	34.76	35.78	41,853,356	-0.27(-0.74%)
Sep 15, 2008	36.00	36.70	35.69	36.05	50,700,016	-1.60(-4.25%)
Sep 12, 2008	37.01	37.72	36.83	37.66	26,509,700	+0.72(+1.96%)
Sep 11, 2008	36.16	36.96	35.99	36.93	26,823,266	-0.08(-0.22%)
Sep 10, 2008	37.21	37.30	36.82	37.01	24,484,972	+0.36(+0.97%)
Sep 09, 2008	37.61	37.74	36.64	36.66	20,628,894	-1.23(-3.24%)
Sep 08, 2008	38.23	38.27	37.38	37.89	30,706,792	+0.83(+2.24%)
Sep 05, 2008	37.00	37.21	36.58	37.06	0	-0.14(-0.37%)
Sep 04, 2008	38.41	38.45	37.17	37.19	26,824,408	-1.66(-4.28%)
Sep 03, 2008	38.87	39.03	38.64	38.86	17,060,198	-0.16(-0.42%)
Sep 02, 2008	39.54	39.61	38.99	39.02	23,491,736	-0.61(-1.54%)
Aug 29, 2008	39.83	39.99	39.59	39.63	0	-0.12(-0.30%)
Aug 28, 2008	39.72	39.79	39.59	39.75	18,089,300	+0.50(+1.29%)
Aug 27, 2008	39.08	39.28	38.96	39.24	14,909,508	+0.37(+0.95%)
Aug 26, 2008	38.73	39.06	38.61	38.88	12,423,217	+0.19(+0.50%)
Aug 25, 2008	39.23	39.27	38.60	38.68	17,572,242	-0.62(-1.57%)
Aug 22, 2008	39.17	39.39	39.09	39.30	10,558,123	+0.18(+0.46%)
Aug 21, 2008	38.86	39.22	38.80	39.12	14,378,905	+0.16(+0.40%)
Aug 20, 2008	38.84	38.96	38.59	38.96	24,755,892	+0.23(+0.60%)
Aug 19, 2008	38.71	38.79	38.50	38.73	19,012,918	-0.44(-1.13%)
Aug 18, 2008	39.76	39.77	39.03	39.18	18,508,556	-0.20(-0.51%)
Aug 15, 2008	39.39	39.56	39.24	39.38	0	-0.26(-0.66%)
Aug 14, 2008	39.50	39.89	39.43	39.64	16,532,308	-0.16(-0.39%)
Aug 13, 2008	39.89	40.05	39.48	39.79	20,145,464	-0.64(-1.57%)
Aug 12, 2008	40.72	40.73	40.29	40.43	15,448,275	-0.29(-0.72%)
Aug 11, 2008	40.79	40.98	40.62	40.72	16,079,079	-0.04(-0.09%)
Aug 08, 2008	40.05	40.87	39.94	40.76	16,969,366	+0.17(+0.41%)
Aug 07, 2008	41.09	41.10	40.52	40.59	12,190,379	-0.83(-2.00%)
Aug 06, 2008	41.12	41.49	40.98	41.42	18,458,752	+0.01(+0.03%)
Aug 05, 2008	40.93	41.41	40.82	41.41	22,879,794	+1.02(+2.53%)
Aug 04, 2008	40.74	40.76	40.35	40.39	13,725,120	-0.39(-0.95%)
Aug 01, 2008	41.24	41.26	40.70	40.77	19,022,976	-0.62(-1.49%)
Jul 31, 2008	41.58	41.77	41.30	41.39	18,242,278	-0.41(-0.98%)
Jul 30, 2008	41.61	41.83	41.43	41.80	23,061,018	+0.39(+0.93%)
Jul 29, 2008	41.41	41.43	40.94	41.41	16,559,441	+0.41(+0.99%)
Jul 28, 2008	41.75	41.75	40.97	41.01	17,872,348	-0.70(-1.67%)
Jul 25, 2008	41.69	41.91	41.49	41.71	12,619,928	+0.09(+0.21%)
Jul 24, 2008	42.36	42.36	41.57	41.62	15,443,848	-0.77(-1.82%)
Jul 23, 2008	42.38	42.64	42.28	42.39	16,680,274	+0.16(+0.37%)
Jul 22, 2008	41.56	42.26	41.53	42.24	16,579,862	+0.14(+0.34%)
Jul 21, 2008	42.22	42.24	41.89	42.09	14,949,525	+0.24(+0.58%)
Jul 18, 2008	41.63	41.87	41.43	41.85	22,897,026	+0.27(+0.64%)
Jul 17, 2008	41.53	41.69	41.25	41.58	22,270,480	+0.62(+1.52%)
Jul 16, 2008	40.06	41.02	39.95	40.96	25,987,764	+0.74(+1.84%)
Jul 15, 2008	40.30	40.65	39.94	40.22	34,667,668	-0.65(-1.60%)
Jul 14, 2008	41.40	41.40	40.77	40.87	14,808,155	-0.09(-0.21%)
Jul 11, 2008	40.95	41.21	40.51	40.96	24,273,494	-0.65(-1.57%)
Jul 10, 2008	41.39	41.65	41.18	41.61	23,631,636	+0.36(+0.86%)
Jul 09, 2008	42.01	42.08	41.26	41.26	19,443,686	-0.54(-1.30%)
Jul 08, 2008	41.40	41.83	41.10	41.80	22,428,912	+0.22(+0.52%)
Jul 07, 2008	41.79	42.04	41.31	41.58	22,179,938	-0.36(-0.86%)
Jul 04, 2008	42.08	42.12	41.54	41.94	23,136,268	+0.00(+0.00%)
Jul 03, 2008	42.08	42.12	41.54	41.94	23,136,268	+0.27(+0.64%)
Jul 02, 2008	42.61	42.62	41.56	41.68	26,883,418	-0.67(-1.59%)
Jul 01, 2008	42.11	42.37	41.70	42.35	31,039,524	-0.46(-1.08%)
Jun 30, 2008	42.84	43.05	42.80	42.81	25,866,718	+0.26(+0.60%)
Jun 27, 2008	42.84	42.90	42.43	42.56	40,765,252	+0.11(+0.26%)
Jun 26, 2008	43.14	43.20	42.44	42.44	29,649,944	-1.10(-2.53%)
Jun 25, 2008	43.42	43.94	43.42	43.54	34,400,076	-0.36(-0.82%)
Jun 24, 2008	43.83	44.18	43.64	43.90	29,971,386	-0.20(-0.45%)
Jun 23, 2008	44.14	44.21	43.91	44.10	20,760,628	-0.01(-0.01%)
Jun 20, 2008	44.45	44.49	44.01	44.11	23,915,596	-0.98(-2.18%)
Jun 19, 2008	44.94	45.20	44.79	45.09	40,694,296	-0.09(-0.19%)
Jun 18, 2008	45.09	45.27	44.93	45.18	23,837,704	-0.37(-0.82%)
Jun 17, 2008	45.92	45.92	45.45	45.55	11,248,995	+0.14(+0.30%)
Jun 16, 2008	45.14	45.47	45.07	45.42	15,744,517	+0.23(+0.51%)
Jun 13, 2008	44.70	45.19	44.62	45.19	16,419,363	+0.41(+0.92%)
Jun 12, 2008	44.79	45.04	44.60	44.77	17,980,402	-0.16(-0.35%)
Jun 11, 2008	45.45	45.50	44.87	44.93	21,137,798	-0.58(-1.27%)
Jun 10, 2008	45.58	45.81	45.40	45.51	14,316,081	-0.78(-1.69%)
Jun 09, 2008	46.76	46.76	46.06	46.29	13,085,539	-0.06(-0.14%)
Jun 06, 2008	47.12	47.16	46.35	46.36	16,014,254	-1.37(-2.87%)
Jun 05, 2008	47.07	47.73	46.94	47.73	14,016,293	+0.78(+1.66%)
Jun 04, 2008	46.93	47.26	46.84	46.95	13,044,336	-0.27(-0.58%)
Jun 03, 2008	47.43	47.56	46.95	47.22	15,991,573	-0.10(-0.21%)

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.