MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.65	31.18	30.52	30.65	62,240,636	-0.60(-1.93%)
May 27, 2010	30.64	31.27	30.45	31.25	52,821,112	+1.68(+5.68%)
May 26, 2010	30.05	30.31	29.50	29.57	66,407,944	-0.44(-1.48%)
May 25, 2010	29.24	30.06	29.08	30.02	84,247,224	-0.12(-0.40%)
May 24, 2010	30.41	30.65	30.11	30.14	42,001,688	-0.70(-2.28%)
May 21, 2010	29.83	30.88	29.76	30.84	82,265,440	+0.74(+2.44%)
May 20, 2010	29.94	30.62	29.87	30.11	59,067	-1.08(-3.48%)
May 19, 2010	31.01	31.30	30.67	31.19	65,330,016	+0.12(+0.39%)
May 18, 2010	32.06	32.12	30.91	31.07	61,728,920	-0.87(-2.72%)
May 17, 2010	31.83	31.97	31.02	31.94	52,229,420	+0.23(+0.72%)
May 14, 2010	31.71	32.30	31.43	31.71	63,634,628	-0.93(-2.84%)
May 13, 2010	32.83	33.06	32.55	32.64	46,783,404	-0.38(-1.15%)
May 12, 2010	32.98	33.27	32.92	33.02	43,801,916	+0.32(+0.97%)
May 11, 2010	33.10	33.21	32.64	32.70	66,751,568	-0.54(-1.62%)
May 10, 2010	33.07	33.26	32.96	33.24	99,790,640	+2.02(+6.48%)
May 07, 2010	31.60	31.91	30.64	31.22	104,327,104	+0.79(+2.58%)
May 06, 2010	30.06	32.73	29.98	30.43	515,717	-2.26(-6.91%)
May 05, 2010	32.83	33.14	32.65	32.69	64,304,560	-0.70(-2.09%)
May 04, 2010	33.87	33.89	33.25	33.39	67,679,904	-1.38(-3.96%)
May 03, 2010	34.58	34.88	34.51	34.76	34,754,404	+0.25(+0.72%)
Apr 30, 2010	34.97	35.00	34.43	34.51	39,122,376	-0.44(-1.25%)
Apr 29, 2010	34.79	35.03	34.70	34.95	33,744,756	+0.53(+1.55%)
Apr 28, 2010	34.69	34.76	34.05	34.42	51,857,004	+0.01(+0.02%)
Apr 27, 2010	35.33	35.57	34.33	34.41	49,625	-1.44(-4.02%)
Apr 26, 2010	35.92	36.00	35.78	35.85	31,009,028	+0.04(+0.11%)
Apr 23, 2010	35.40	35.83	35.29	35.82	28,769,956	+0.27(+0.75%)
Apr 22, 2010	35.32	35.61	35.09	35.55	34,883,420	-0.32(-0.90%)
Apr 21, 2010	35.96	36.03	35.69	35.87	24,588,052	-0.23(-0.65%)
Apr 20, 2010	36.16	36.21	36.02	36.11	22,132,722	+0.22(+0.62%)
Apr 19, 2010	35.57	35.91	35.45	35.88	30,987,760	-0.10(-0.26%)
Apr 16, 2010	36.46	36.61	35.80	35.98	47,837,688	-0.81(-2.21%)
Apr 15, 2010	36.60	36.85	36.56	36.79	21,335,632	-0.03(-0.07%)
Apr 14, 2010	36.60	36.84	36.49	36.82	32,732,740	+0.48(+1.33%)
Apr 13, 2010	36.41	36.44	36.06	36.34	14,336,044	-0.03(-0.09%)
Apr 12, 2010	36.37	36.47	36.29	36.37	18,904,772	+0.11(+0.32%)
Apr 09, 2010	35.89	36.30	35.88	36.25	27,006,550	+0.47(+1.31%)
Apr 08, 2010	35.43	35.82	35.36	35.78	21,838,218	-0.04(-0.11%)
Apr 07, 2010	35.88	35.95	35.69	35.82	30,857,672	-0.25(-0.70%)
Apr 06, 2010	35.80	36.12	35.76	36.08	23,686,906	-0.15(-0.42%)
Apr 05, 2010	36.12	36.28	36.00	36.23	22,754,176	+0.09(+0.25%)
Apr 01, 2010	35.87	36.14	36.14	36.14	32,307,186	+0.63(+1.77%)
Mar 31, 2010	35.38	35.64	35.30	35.51	35,788,988	+0.00(+0.00%)
Mar 30, 2010	35.62	35.72	35.35	35.51	26,433,496	+0.00(+0.00%)
Mar 29, 2010	35.38	35.55	35.32	35.51	21,448,302	+0.30(+0.85%)
Mar 26, 2010	35.10	35.35	34.99	35.21	36,992,656	+0.34(+0.98%)
Mar 25, 2010	35.17	35.31	34.83	34.87	29,373,524	-0.02(-0.05%)
Mar 24, 2010	34.89	35.02	34.74	34.89	28,744,544	-0.58(-1.65%)
Mar 23, 2010	35.24	35.53	35.11	35.47	24,486,636	+0.25(+0.70%)
Mar 22, 2010	34.66	35.27	34.64	35.23	27,389,128	+0.10(+0.29%)
Mar 19, 2010	35.43	35.47	34.96	35.12	28,091,448	-0.36(-1.02%)
Mar 18, 2010	35.57	35.64	35.26	35.49	25,064,552	-0.21(-0.58%)
Mar 17, 2010	35.64	35.85	35.59	35.69	27,430,530	+0.19(+0.54%)
Mar 16, 2010	35.18	35.54	35.09	35.50	24,778,656	+0.44(+1.27%)
Mar 15, 2010	34.88	35.07	34.86	35.06	16,051,619	-0.25(-0.70%)
Mar 12, 2010	35.35	35.36	35.12	35.31	18,512,380	+0.23(+0.67%)
Mar 11, 2010	34.92	35.11	34.77	35.07	20,526,438	+0.13(+0.38%)
Mar 10, 2010	34.79	35.10	34.75	34.94	21,504,186	+0.15(+0.42%)
Mar 09, 2010	34.55	34.96	34.54	34.79	24,208,292	-0.08(-0.24%)
Mar 08, 2010	34.93	35.02	34.77	34.88	17,870,484	+0.00(+0.00%)
Mar 05, 2010	34.45	34.93	34.39	34.88	29,410,290	+0.67(+1.95%)
Mar 04, 2010	34.34	34.40	34.01	34.21	19,934,854	-0.09(-0.26%)
Mar 03, 2010	34.20	34.51	34.15	34.30	24,107,354	+0.41(+1.20%)
Mar 02, 2010	33.87	34.12	33.73	33.89	22,283,880	+0.25(+0.75%)
Mar 01, 2010	33.46	33.70	33.37	33.64	23,290,644	+0.26(+0.78%)
Feb 26, 2010	33.11	33.53	32.93	33.38	31,077,938	+0.20(+0.61%)
Feb 25, 2010	32.72	33.18	32.65	33.18	29,233,842	-0.20(-0.61%)
Feb 24, 2010	33.22	33.58	33.13	33.38	24,891,476	+0.21(+0.63%)
Feb 23, 2010	33.49	33.65	33.06	33.17	28,436,744	-0.48(-1.41%)
Feb 22, 2010	33.77	33.82	33.56	33.65	22,735,324	+0.06(+0.19%)
Feb 19, 2010	33.32	33.66	33.23	33.58	25,331,498	-0.21(-0.62%)
Feb 18, 2010	33.50	33.84	33.50	33.79	21,677,212	+0.19(+0.57%)
Feb 17, 2010	33.71	33.79	33.46	33.60	31,027,208	+0.04(+0.13%)
Feb 16, 2010	32.98	33.63	32.87	33.56	30,886,574	+0.73(+2.22%)
Feb 12, 2010	32.54	32.83	32.83	32.83	29,944,118	-0.29(-0.86%)
Feb 11, 2010	32.69	33.17	32.45	33.11	30,578,430	+0.30(+0.93%)
Feb 10, 2010	32.84	32.95	32.48	32.81	37,049,992	-0.21(-0.63%)
Feb 09, 2010	32.73	33.31	32.41	33.02	48,572,500	+1.01(+3.15%)
Feb 08, 2010	32.33	32.64	32.00	32.01	30,327,210	-0.65(-1.98%)
Feb 05, 2010	32.54	32.66	31.68	32.66	67,859,136	-0.06(-0.17%)
Feb 04, 2010	33.46	33.49	32.69	32.71	50,764,344	-1.39(-4.07%)
Feb 03, 2010	34.24	34.38	33.92	34.10	31,884,596	-0.36(-1.05%)
Feb 02, 2010	34.14	34.55	34.03	34.46	31,087,390	+0.69(+2.04%)
Feb 01, 2010	33.75	33.95	33.29	33.78	36,457,856	+0.49(+1.46%)
Jan 29, 2010	33.82	34.02	33.20	33.29	45,592,168	-0.49(-1.45%)
Jan 28, 2010	34.38	34.38	33.53	33.78	41,211,920	-0.58(-1.68%)
Jan 27, 2010	34.18	34.39	33.86	34.36	42,809,416	-0.04(-0.11%)
Jan 26, 2010	34.29	34.69	34.20	34.39	34,894,632	-0.20(-0.57%)
Jan 25, 2010	34.80	34.88	34.50	34.59	31,911,046	+0.42(+1.22%)
Jan 22, 2010	34.70	34.92	34.12	34.17	43,245,308	-0.68(-1.95%)
Jan 21, 2010	35.55	35.64	34.62	34.85	36,224,820	-0.76(-2.14%)
Jan 20, 2010	35.76	35.78	35.28	35.61	38,638,360	-0.93(-2.55%)
Jan 19, 2010	36.08	36.59	36.06	36.54	27,599,540	+0.36(+0.98%)
Jan 15, 2010	36.48	36.19	36.19	36.19	30,396,238	-0.58(-1.57%)
Jan 14, 2010	36.47	36.79	36.47	36.77	21,065,132	+0.28(+0.76%)
Jan 13, 2010	36.34	36.60	36.12	36.49	24,350,420	+0.30(+0.84%)
Jan 12, 2010	36.23	36.40	35.90	36.18	29,998,946	-0.43(-1.18%)
Jan 11, 2010	36.68	36.70	36.46	36.61	19,527,952	+0.30(+0.82%)
Jan 08, 2010	36.09	36.35	35.99	36.32	20,220,018	+0.29(+0.79%)
Jan 07, 2010	35.93	36.06	35.76	36.03	17,193,484	-0.14(-0.39%)
Jan 06, 2010	35.95	36.21	35.95	36.17	18,740,750	+0.15(+0.42%)
Jan 05, 2010	36.08	36.22	35.85	36.02	22,626,044	+0.03(+0.09%)
Jan 04, 2010	35.79	36.12	35.78	35.99	29,253,504	+0.92(+2.62%)
Dec 31, 2009	35.47	35.07	35.07	35.07	21,901,964	-0.25(-0.70%)
Dec 30, 2009	35.14	35.31	35.05	35.31	19,809,630	-0.15(-0.41%)
Dec 29, 2009	35.64	35.65	35.33	35.46	16,786,232	+0.06(+0.16%)
Dec 28, 2009	35.43	35.43	35.29	35.40	18,542,308	+0.15(+0.43%)
Dec 24, 2009	35.24	35.30	35.17	35.25	7,849,493	+0.14(+0.40%)
Dec 23, 2009	34.98	35.11	34.83	35.11	16,841,740	+0.32(+0.91%)
Dec 22, 2009	34.74	34.88	34.62	34.79	24,575,136	+0.42(+1.24%)
Dec 21, 2009	34.26	34.46	34.22	34.37	24,092,072	+0.18(+0.53%)
Dec 18, 2009	34.25	34.33	33.81	34.19	30,107,190	+0.08(+0.24%)
Dec 17, 2009	34.30	34.37	34.02	34.11	32,635,040	-0.82(-2.36%)
Dec 16, 2009	34.86	35.11	34.82	34.93	27,767,490	+0.41(+1.17%)
Dec 15, 2009	34.47	34.73	34.44	34.53	26,003,702	-0.39(-1.11%)
Dec 14, 2009	34.86	34.92	34.80	34.91	37,195,196	+0.34(+0.97%)
Dec 11, 2009	34.69	34.75	34.49	34.58	36,567,644	-0.01(-0.04%)
Dec 10, 2009	34.66	34.77	34.14	34.59	19,939,072	+0.11(+0.31%)
Dec 09, 2009	34.44	34.60	34.11	34.48	26,362,778	-0.04(-0.13%)
Dec 08, 2009	34.78	34.79	34.43	34.53	26,543,096	-0.61(-1.74%)
Dec 07, 2009	35.11	35.43	35.07	35.14	20,944,850	-0.21(-0.58%)
Dec 04, 2009	35.76	35.95	35.10	35.34	28,652,168	-0.11(-0.32%)
Dec 03, 2009	35.74	35.92	35.35	35.45	25,205,896	-0.08(-0.23%)
Dec 02, 2009	35.46	35.73	35.38	35.54	20,907,908	+0.06(+0.16%)
Dec 01, 2009	35.20	35.59	35.14	35.48	28,795,998	+0.95(+2.74%)
Nov 30, 2009	34.44	34.76	34.23	34.53	33,455,300	+0.11(+0.33%)
Nov 27, 2009	33.99	34.67	33.94	34.42	23,270,648	-1.02(-2.88%)
Nov 25, 2009	35.27	35.47	35.10	35.44	24,514,500	+0.47(+1.34%)
Nov 24, 2009	35.04	35.12	34.72	34.97	37,857,596	-0.14(-0.41%)
Nov 23, 2009	35.20	35.39	35.02	35.12	27,449,540	+0.62(+1.79%)
Nov 20, 2009	34.27	34.53	34.24	34.50	24,668,850	-0.19(-0.56%)
Nov 19, 2009	34.86	34.86	34.42	34.69	34,994,416	-0.67(-1.89%)
Nov 18, 2009	35.50	35.52	35.16	35.36	19,431,882	-0.11(-0.32%)
Nov 17, 2009	35.34	35.50	35.13	35.47	24,650,060	-0.24(-0.66%)
Nov 16, 2009	35.45	35.92	35.44	35.71	29,040,960	+0.56(+1.60%)
Nov 13, 2009	34.86	35.26	34.67	35.15	33,038,590	+0.49(+1.40%)
Nov 12, 2009	35.04	35.22	34.59	34.66	29,132,442	-0.51(-1.45%)
Nov 11, 2009	35.31	35.48	35.01	35.17	23,653,390	+0.10(+0.30%)
Nov 10, 2009	34.89	35.16	34.84	35.07	31,413,102	-0.19(-0.53%)
Nov 09, 2009	34.91	35.26	34.86	35.25	28,157,958	+0.96(+2.80%)
Nov 06, 2009	33.96	34.34	33.88	34.29	20,451,862	+0.10(+0.29%)
Nov 05, 2009	34.09	34.38	33.98	34.20	21,639,596	+0.44(+1.29%)
Nov 04, 2009	33.86	34.08	33.65	33.76	39,043,120	+0.34(+1.01%)
Nov 03, 2009	32.95	33.49	32.90	33.42	31,386,686	-0.13(-0.39%)
Nov 02, 2009	33.52	34.01	33.17	33.55	41,509,240	+0.32(+0.98%)
Oct 30, 2009	34.15	34.26	33.17	33.23	50,492,984	-1.15(-3.34%)
Oct 29, 2009	34.01	34.49	33.74	34.38	34,124,756	+0.99(+2.97%)
Oct 28, 2009	33.88	34.05	33.30	33.38	40,808,320	-0.83(-2.42%)
Oct 27, 2009	34.56	34.68	34.16	34.21	37,394,828	-0.27(-0.80%)
Oct 26, 2009	35.14	35.40	34.35	34.49	33,735,004	-0.53(-1.51%)
Oct 23, 2009	35.11	35.16	34.85	35.02	31,090,960	-0.56(-1.58%)
Oct 22, 2009	35.21	35.68	34.93	35.58	25,366,524	+0.34(+0.97%)
Oct 21, 2009	35.28	35.82	35.20	35.24	31,631,794	-0.12(-0.33%)
Oct 20, 2009	35.11	35.36	35.10	35.35	23,579,976	-0.19(-0.53%)
Oct 19, 2009	35.32	35.65	35.16	35.54	25,870,362	+0.56(+1.60%)
Oct 16, 2009	34.92	35.12	34.75	34.98	31,210,294	-0.54(-1.51%)
Oct 15, 2009	35.18	35.52	35.14	35.52	25,764,562	+0.16(+0.46%)
Oct 14, 2009	35.20	35.39	35.08	35.35	26,666,460	+0.83(+2.41%)
Oct 13, 2009	34.58	34.63	34.29	34.52	18,763,050	-0.08(-0.22%)
Oct 12, 2009	34.82	34.84	34.53	34.60	15,449,761	+0.21(+0.60%)
Oct 09, 2009	34.36	34.44	34.21	34.39	14,741,358	-0.09(-0.25%)
Oct 08, 2009	34.43	34.69	34.23	34.48	23,948,826	+0.49(+1.45%)
Oct 07, 2009	33.85	34.00	33.73	33.99	32,183,710	+0.12(+0.37%)
Oct 06, 2009	33.69	34.12	33.66	33.86	30,104,768	+0.56(+1.68%)
Oct 05, 2009	32.85	33.43	32.79	33.30	25,406,004	+0.47(+1.44%)
Oct 02, 2009	32.70	33.11	32.68	32.83	44,391,348	-0.37(-1.11%)
Oct 01, 2009	33.88	33.90	33.16	33.20	35,940,004	-0.89(-2.62%)
Sep 30, 2009	34.36	34.41	33.82	34.09	40,566,724	+0.01(+0.04%)
Sep 29, 2009	34.28	34.32	33.93	34.08	26,241,630	-0.39(-1.14%)
Sep 28, 2009	33.94	34.52	33.90	34.47	25,093,372	+0.65(+1.92%)
Sep 25, 2009	33.89	34.11	33.74	33.82	36,763,592	-0.14(-0.42%)
Sep 24, 2009	34.69	34.77	33.77	33.96	44,290,424	-0.50(-1.47%)
Sep 23, 2009	34.91	35.11	34.40	34.47	36,649,204	-0.30(-0.86%)
Sep 22, 2009	34.83	34.86	34.63	34.77	22,031,452	+0.47(+1.38%)
Sep 21, 2009	34.07	34.38	33.97	34.29	27,994,750	-0.37(-1.06%)
Sep 18, 2009	34.82	34.84	34.51	34.66	24,351,910	+0.08(+0.23%)
Sep 17, 2009	34.54	34.84	34.42	34.58	33,589,844	+0.19(+0.55%)
Sep 16, 2009	34.51	34.81	34.36	34.39	35,486,336	+0.27(+0.80%)
Sep 15, 2009	33.95	34.23	33.71	34.12	39,344,096	+0.01(+0.02%)
Sep 14, 2009	33.66	34.13	33.65	34.11	30,002,464	+0.07(+0.20%)
Sep 11, 2009	34.21	34.30	33.92	34.05	25,833,608	-0.04(-0.13%)
Sep 10, 2009	33.73	34.15	33.51	34.09	27,275,650	+0.30(+0.89%)
Sep 09, 2009	33.58	33.92	31.21	33.79	34,075,984	+0.41(+1.24%)
Sep 08, 2009	33.45	33.48	33.22	33.38	27,417,848	+0.65(+1.97%)
Sep 04, 2009	32.29	32.80	32.13	32.73	21,367,394	+0.49(+1.53%)
Sep 03, 2009	32.31	32.32	31.95	32.24	23,818,004	+0.25(+0.78%)
Sep 02, 2009	31.85	32.18	31.82	31.99	33,094,570	-0.04(-0.12%)
Sep 01, 2009	32.51	32.97	31.94	32.03	53,151,460	-0.82(-2.49%)
Aug 31, 2009	32.69	32.89	32.60	32.84	30,146,118	-0.24(-0.74%)
Aug 28, 2009	33.37	33.43	32.94	33.09	27,282,858	+0.02(+0.06%)
Aug 27, 2009	32.79	33.20	32.44	33.07	30,438,120	+0.25(+0.76%)
Aug 26, 2009	32.69	32.84	32.52	32.82	26,993,310	-0.14(-0.42%)
Aug 25, 2009	32.97	33.19	32.86	32.95	33,174,682	+0.32(+0.99%)
Aug 24, 2009	32.77	32.95	32.55	32.63	31,434,578	-0.01(-0.02%)
Aug 21, 2009	32.41	32.75	32.39	32.64	33,394,884	+0.70(+2.19%)
Aug 20, 2009	31.70	32.11	31.65	31.94	23,764,498	+0.22(+0.71%)
Aug 19, 2009	31.07	31.83	31.05	31.71	30,351,416	+0.27(+0.85%)
Aug 18, 2009	31.12	31.56	30.98	31.45	27,469,414	+0.57(+1.85%)
Aug 17, 2009	30.98	31.02	30.80	30.87	37,466,528	-1.07(-3.33%)
Aug 14, 2009	32.29	32.29	31.69	31.94	28,640,044	-0.27(-0.85%)
Aug 13, 2009	32.17	32.29	31.90	32.21	28,562,762	+0.49(+1.53%)
Aug 12, 2009	31.36	31.98	31.34	31.73	29,267,830	+0.36(+1.13%)
Aug 11, 2009	31.41	31.45	31.19	31.37	20,928,252	-0.18(-0.57%)
Aug 10, 2009	31.61	31.71	31.39	31.55	23,408,874	-0.19(-0.61%)
Aug 07, 2009	31.89	31.98	31.68	31.74	31,795,774	-0.03(-0.10%)
Aug 06, 2009	32.06	32.11	31.54	31.78	26,121,538	-0.20(-0.62%)
Aug 05, 2009	32.03	32.04	31.55	31.98	29,961,858	-0.10(-0.31%)
Aug 04, 2009	31.85	32.16	31.41	32.08	29,504,974	-0.05(-0.15%)
Aug 03, 2009	31.93	32.24	3.491	32.13	35,873,680	+0.70(+2.22%)
Jul 31, 2009	31.12	31.50	30.98	31.43	33,101,058	+0.39(+1.27%)
Jul 30, 2009	30.92	31.23	30.82	31.03	30,744,360	+0.67(+2.21%)
Jul 29, 2009	30.52	30.62	30.20	30.36	31,651,026	-0.25(-0.81%)
Jul 28, 2009	30.39	30.67	30.25	30.61	29,410,012	-0.05(-0.16%)
Jul 27, 2009	30.62	30.78	30.40	30.66	23,751,586	-0.05(-0.16%)
Jul 24, 2009	30.47	30.73	30.31	30.71	24,754,518	+0.19(+0.61%)
Jul 23, 2009	29.97	30.69	29.94	30.52	31,984,422	+0.50(+1.68%)
Jul 22, 2009	29.71	30.16	29.69	30.02	27,151,616	+0.07(+0.25%)
Jul 21, 2009	30.12	30.12	29.61	29.94	31,541,566	+0.19(+0.63%)
Jul 20, 2009	29.66	29.82	29.48	29.76	25,585,402	+0.57(+1.94%)
Jul 17, 2009	29.11	29.28	29.00	29.19	25,954,766	-0.11(-0.36%)
Jul 16, 2009	29.04	29.38	28.93	29.29	24,825,022	+0.26(+0.88%)
Jul 15, 2009	28.68	29.11	28.64	29.04	34,195,976	+0.96(+3.42%)
Jul 14, 2009	28.09	28.17	27.82	28.08	24,447,098	+0.15(+0.54%)
Jul 13, 2009	27.59	28.01	27.56	27.93	31,565,328	+0.48(+1.75%)
Jul 10, 2009	27.36	28.15	26.99	27.45	26,058,464	-0.32(-1.17%)
Jul 09, 2009	27.75	27.87	27.56	27.77	36,310,668	+0.40(+1.46%)
Jul 08, 2009	27.61	27.69	27.11	27.37	38,919,512	-0.17(-0.63%)
Jul 07, 2009	28.07	28.10	27.50	27.55	32,133,122	-0.69(-2.43%)
Jul 06, 2009	27.84	28.23	27.79	28.23	27,748,428	+0.05(+0.18%)
Jul 02, 2009	28.45	28.48	28.09	28.19	33,275,072	-0.85(-2.92%)
Jul 01, 2009	28.98	29.29	28.94	29.03	32,352,036	+0.47(+1.66%)
Jun 30, 2009	28.90	28.96	28.35	28.56	50,193,076	-0.34(-1.16%)
Jun 29, 2009	28.78	29.04	28.63	28.90	33,908,368	+0.24(+0.85%)
Jun 26, 2009	28.63	28.79	28.47	28.65	33,363,574	-0.06(-0.20%)
Jun 25, 2009	28.14	28.71	28.08	28.71	37,866,184	+0.59(+2.11%)
Jun 24, 2009	28.42	28.67	28.01	28.12	41,237,532	+0.02(+0.09%)
Jun 23, 2009	28.02	28.21	27.76	28.09	43,277,744	-0.22(-0.79%)
Jun 22, 2009	28.75	28.77	28.22	28.32	34,473,720	-0.94(-3.22%)
Jun 19, 2009	29.26	29.38	29.10	29.26	31,401,014	+0.46(+1.58%)
Jun 18, 2009	28.78	29.14	28.66	28.80	35,977,332	-0.05(-0.17%)
Jun 17, 2009	28.79	29.08	28.48	28.85	38,180,236	+0.08(+0.28%)
Jun 16, 2009	29.31	29.33	28.74	28.77	37,516,704	-0.34(-1.16%)
Jun 15, 2009	29.54	29.58	28.88	29.11	50,501,532	-1.08(-3.59%)
Jun 12, 2009	30.02	30.24	29.87	30.19	33,841,872	-0.16(-0.51%)
Jun 11, 2009	30.09	30.66	30.08	30.35	32,442,388	+0.51(+1.71%)
Jun 10, 2009	30.23	30.25	29.48	29.84	29,623,352	+0.06(+0.19%)
Jun 09, 2009	29.59	29.89	29.43	29.78	25,594,962	+0.36(+1.23%)
Jun 08, 2009	29.15	29.61	29.03	29.42	22,355,442	-0.06(-0.21%)
Jun 05, 2009	29.92	29.95	29.36	29.48	30,823,916	-0.39(-1.29%)
Jun 04, 2009	29.75	29.92	29.58	29.87	27,523,220	+0.21(+0.69%)
Jun 03, 2009	30.22	30.01	29.40	29.66	33,584,768	-0.91(-2.98%)
Jun 02, 2009	30.22	30.62	30.16	30.57	35,581,976	+0.26(+0.86%)

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.