US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.87	25.06	24.64	24.64	13,026	-0.15(-0.62%)
Apr 29, 2008	25.33	25.33	24.76	24.79	24,775	-0.40(-1.60%)
Apr 28, 2008	25.08	25.32	25.08	25.19	23,600	+0.03(+0.12%)
Apr 25, 2008	25.16	25.16	25.16	25.16	0	+0.00(+0.00%)
Apr 24, 2008	24.71	25.16	24.68	25.16	4,483	+0.67(+2.75%)
Apr 23, 2008	24.42	24.70	24.31	24.49	4,144	+0.19(+0.78%)
Apr 22, 2008	24.26	24.34	24.26	24.30	676	-0.08(-0.34%)
Apr 21, 2008	24.47	24.47	24.38	24.38	507	-0.14(-0.58%)
Apr 18, 2008	24.60	24.60	24.52	24.52	676	-0.06(-0.24%)
Apr 17, 2008	24.23	24.58	24.18	24.58	8,391	+0.19(+0.78%)
Apr 16, 2008	24.01	24.39	23.92	24.39	3,241	+1.09(+4.69%)
Apr 15, 2008	23.27	23.31	23.27	23.30	910	-0.17(-0.71%)
Apr 14, 2008	23.47	23.51	23.47	23.47	1,243	-0.08(-0.33%)
Apr 11, 2008	23.54	23.54	23.54	23.54	338	+0.21(+0.89%)
Apr 10, 2008	23.34	23.34	23.34	23.34	1,015	-0.15(-0.65%)
Apr 09, 2008	24.36	24.36	23.49	23.49	2,537	-0.64(-2.65%)
Apr 08, 2008	24.13	24.13	24.13	24.13	676	-0.23(-0.95%)
Apr 07, 2008	24.81	24.81	24.21	24.36	2,706	+0.05(+0.19%)
Apr 04, 2008	24.98	24.98	24.31	24.31	6,428	-0.43(-1.72%)
Apr 03, 2008	24.65	24.74	24.65	24.74	676	+0.41(+1.68%)
Apr 02, 2008	24.34	24.34	24.06	24.33	4,567	+0.15(+0.64%)
Apr 01, 2008	23.45	24.18	23.42	24.18	8,120	+0.95(+4.07%)
Mar 31, 2008	23.03	23.25	23.03	23.23	1,860	+0.41(+1.81%)
Mar 28, 2008	23.17	23.17	22.82	22.82	24,023	-0.68(-2.89%)
Mar 27, 2008	23.55	23.55	23.50	23.50	8,628	+0.16(+0.68%)
Mar 26, 2008	23.44	23.56	23.34	23.34	4,736	-0.26(-1.09%)
Mar 25, 2008	23.67	23.67	23.59	23.59	338	-0.39(-1.64%)
Mar 24, 2008	24.08	24.19	23.99	23.99	12,349	+0.47(+1.99%)
Mar 21, 2008	22.88	23.52	22.88	23.52	1,184	+0.00(+0.00%)
Mar 20, 2008	22.88	23.52	22.88	23.52	1,184	+0.69(+3.00%)
Mar 19, 2008	23.00	23.17	22.83	22.83	21,147	+0.04(+0.18%)
Mar 18, 2008	22.52	22.79	22.16	22.79	50,922	+1.08(+4.95%)
Mar 17, 2008	21.42	21.75	21.40	21.72	3,891	-0.07(-0.30%)
Mar 14, 2008	22.23	22.23	21.49	21.78	37,557	-0.07(-0.30%)
Mar 13, 2008	21.47	22.24	21.14	21.85	17,594	-0.29(-1.31%)
Mar 12, 2008	22.80	22.80	22.14	22.14	18,609	-0.17(-0.74%)
Mar 11, 2008	21.57	22.30	21.53	22.30	64,287	+1.32(+6.28%)
Mar 10, 2008	21.22	21.22	20.97	20.98	5,244	-0.33(-1.55%)
Mar 07, 2008	20.72	21.36	20.72	21.32	12,180	-0.76(-3.45%)
Mar 06, 2008	22.10	22.10	22.08	22.08	1,015	+0.17(+0.78%)
Mar 05, 2008	22.23	22.28	21.91	21.91	21,992	+0.06(+0.27%)
Mar 04, 2008	21.78	21.85	21.78	21.85	1,015	-0.31(-1.42%)
Mar 03, 2008	21.89	22.16	21.89	22.16	4,060	+0.07(+0.30%)
Feb 29, 2008	22.67	22.67	22.10	22.10	1,015	-0.34(-1.50%)
Feb 28, 2008	22.46	22.69	22.43	22.43	19,455	-0.44(-1.91%)
Feb 27, 2008	22.98	23.11	22.83	22.87	8,628	-0.03(-0.14%)
Feb 26, 2008	23.24	23.24	22.73	22.90	24,868	-0.06(-0.24%)
Feb 25, 2008	22.39	22.96	22.28	22.96	8,120	+0.83(+3.74%)
Feb 22, 2008	22.13	22.13	21.89	22.13	5,921	+0.26(+1.18%)
Feb 21, 2008	22.37	22.37	21.87	21.87	18,101	-0.17(-0.77%)
Feb 20, 2008	21.28	22.05	21.28	22.04	8,120	+0.14(+0.62%)
Feb 19, 2008	22.23	22.23	21.91	21.91	2,537	-0.09(-0.43%)
Feb 18, 2008	21.78	22.00	21.78	22.00	0	+0.00(+0.00%)
Feb 15, 2008	21.78	22.00	21.78	22.00	507	-0.24(-1.09%)
Feb 14, 2008	22.24	22.24	22.24	22.24	169	+0.03(+0.13%)
Feb 13, 2008	22.21	22.21	22.21	22.21	2,030	+0.20(+0.91%)
Feb 12, 2008	22.22	22.31	22.01	22.01	9,812	+0.22(+1.00%)
Feb 11, 2008	22.57	22.57	21.75	21.79	1,015	-0.37(-1.65%)
Feb 08, 2008	22.59	22.59	22.13	22.16	33,835	-0.33(-1.48%)
Feb 07, 2008	22.31	22.53	22.28	22.49	2,368	-0.06(-0.26%)
Feb 06, 2008	22.47	22.56	22.43	22.55	28,760	-0.41(-1.78%)
Feb 05, 2008	22.96	22.96	22.96	22.96	169	-0.56(-2.36%)
Feb 04, 2008	23.50	23.51	23.50	23.51	2,876	-0.27(-1.14%)
Feb 01, 2008	22.88	23.80	22.88	23.79	39,925	+0.88(+3.85%)
Jan 31, 2008	22.86	22.91	22.86	22.91	8,797	-0.07(-0.31%)
Jan 30, 2008	22.92	22.98	22.92	22.98	3,721	-0.15(-0.66%)
Jan 29, 2008	23.44	23.44	22.97	23.13	3,552	+0.13(+0.57%)
Jan 28, 2008	22.69	23.00	22.69	23.00	7,612	+0.69(+3.07%)
Jan 25, 2008	23.48	23.48	22.29	22.31	21,147	-0.05(-0.20%)
Jan 24, 2008	22.99	22.99	22.36	22.36	1,860	+0.19(+0.87%)
Jan 23, 2008	21.80	22.17	21.80	22.17	3,045	+1.21(+5.75%)
Jan 22, 2008	21.44	21.44	20.86	20.96	4,906	+0.64(+3.17%)
Jan 21, 2008	21.81	21.81	20.32	20.32	0	+0.00(+0.00%)
Jan 18, 2008	21.81	21.81	20.32	20.32	16,917	-0.38(-1.86%)
Jan 17, 2008	20.70	20.82	20.70	20.70	10,488	-0.47(-2.21%)
Jan 16, 2008	21.67	21.67	21.04	21.17	4,736	+0.06(+0.28%)
Jan 15, 2008	20.39	21.11	20.39	21.11	4,567	+0.13(+0.62%)
Jan 14, 2008	21.16	21.16	20.98	20.98	507	+0.55(+2.69%)
Jan 11, 2008	20.43	20.43	20.43	20.43	0	+0.00(+0.00%)
Jan 10, 2008	20.43	20.43	20.43	20.43	0	+0.00(+0.00%)
Jan 09, 2008	20.98	20.98	20.25	20.43	2,368	-0.40(-1.90%)
Jan 08, 2008	22.14	22.14	20.82	20.82	676	-0.64(-2.98%)
Jan 07, 2008	22.11	22.11	20.65	21.46	5,921	+0.05(+0.23%)
Jan 04, 2008	21.97	21.97	21.42	21.42	2,537	-0.86(-3.85%)
Jan 03, 2008	22.27	22.27	22.27	22.27	169	-0.86(-3.73%)
Jan 02, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Jan 01, 2008	23.04	23.14	23.04	23.14	676	+0.00(+0.00%)
Dec 31, 2007	23.04	23.14	23.04	23.14	676	+0.14(+0.59%)
Dec 28, 2007	22.89	23.00	22.86	23.00	1,015	-0.24(-1.02%)
Dec 27, 2007	23.52	23.52	23.24	23.24	507	-0.91(-3.77%)
Dec 26, 2007	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Dec 24, 2007	24.06	24.15	24.06	24.15	507	+0.57(+2.41%)
Dec 21, 2007	23.55	23.58	23.55	23.58	9,812	+0.28(+1.22%)
Dec 20, 2007	23.22	23.30	23.22	23.30	6,936	+0.08(+0.36%)
Dec 19, 2007	23.08	23.21	23.08	23.21	7,274	+0.66(+2.91%)
Dec 18, 2007	23.02	23.02	22.54	22.56	1,691	-0.55(-2.38%)
Dec 17, 2007	23.21	23.21	23.11	23.11	8,966	-0.62(-2.62%)
Dec 14, 2007	23.90	24.19	23.73	23.73	3,214	-0.24(-1.01%)
Dec 13, 2007	24.37	24.47	23.97	23.97	64,794	-0.35(-1.46%)
Dec 12, 2007	24.32	24.32	24.32	24.32	169	-0.76(-3.04%)
Dec 11, 2007	25.82	25.99	25.09	25.09	173,406	-0.70(-2.71%)
Dec 10, 2007	25.86	25.86	25.73	25.78	5,752	+0.26(+1.02%)
Dec 07, 2007	25.30	25.70	25.30	25.52	23,177	+0.74(+2.98%)
Dec 06, 2007	24.63	24.81	24.63	24.78	676	+0.36(+1.48%)
Dec 05, 2007	24.44	24.65	24.16	24.42	41,617	+0.51(+2.15%)
Dec 04, 2007	23.97	23.99	23.88	23.91	21,992	-0.51(-2.11%)
Dec 03, 2007	24.67	24.67	24.31	24.42	1,691	-0.22(-0.91%)
Nov 30, 2007	24.56	24.71	24.56	24.65	845	+1.38(+5.95%)
Nov 29, 2007	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Nov 28, 2007	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Nov 27, 2007	22.91	23.27	22.91	23.27	13,872	+0.50(+2.21%)
Nov 26, 2007	24.19	24.19	22.76	22.76	6,259	-1.11(-4.63%)
Nov 23, 2007	23.82	24.00	23.82	23.87	845	+0.28(+1.20%)
Nov 21, 2007	23.65	23.65	23.21	23.58	4,229	-0.16(-0.67%)
Nov 20, 2007	24.27	24.34	23.64	23.74	4,906	-0.48(-1.98%)
Nov 19, 2007	24.36	24.36	24.22	24.22	507	-0.60(-2.41%)
Nov 16, 2007	24.68	24.99	24.68	24.82	2,199	-0.39(-1.55%)
Nov 15, 2007	25.32	25.32	25.21	25.21	2,199	-0.47(-1.84%)
Nov 14, 2007	26.03	26.03	25.67	25.68	8,797	+0.50(+2.00%)
Nov 13, 2007	25.18	25.18	25.18	25.18	2,368	+0.20(+0.78%)
Nov 12, 2007	24.86	24.99	24.86	24.99	4,906	+0.20(+0.81%)
Nov 09, 2007	24.78	24.78	24.78	24.78	0	+0.00(+0.00%)
Nov 08, 2007	24.74	24.90	24.48	24.78	7,443	-0.03(-0.12%)
Nov 07, 2007	25.21	25.21	24.81	24.81	41,786	-0.31(-1.25%)
Nov 06, 2007	25.13	25.13	25.13	25.13	169	-0.27(-1.05%)
Nov 05, 2007	25.96	25.96	25.31	25.39	5,582	-0.22(-0.88%)
Nov 02, 2007	25.62	25.62	25.62	25.62	169	-0.48(-1.83%)
Nov 01, 2007	26.59	26.59	26.10	26.10	10,150	-0.50(-1.89%)
Oct 31, 2007	26.92	27.05	26.59	26.60	27,744	-0.20(-0.73%)
Oct 30, 2007	26.63	26.82	26.58	26.79	8,966	+0.33(+1.23%)
Oct 29, 2007	26.66	26.66	26.47	26.47	338	-0.18(-0.67%)
Oct 26, 2007	26.65	26.65	26.65	26.65	169	+0.22(+0.85%)
Oct 25, 2007	26.29	26.42	26.22	26.42	9,981	+0.06(+0.22%)
Oct 24, 2007	26.27	26.36	25.88	26.36	8,120	-0.20(-0.73%)
Oct 23, 2007	26.43	26.56	26.43	26.56	676	+0.48(+1.84%)
Oct 19, 2007	26.66	26.66	26.08	26.08	6,428	-0.79(-2.93%)
Oct 18, 2007	26.85	26.87	26.85	26.87	338	+0.05(+0.20%)
Oct 17, 2007	26.46	26.81	26.25	26.81	676	-0.14(-0.53%)
Oct 16, 2007	26.92	26.95	26.92	26.95	1,353	-0.30(-1.11%)
Oct 15, 2007	28.04	28.04	27.23	27.26	845	-1.05(-3.70%)
Oct 12, 2007	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Oct 11, 2007	28.30	28.30	28.30	28.30	169	+0.08(+0.29%)
Oct 10, 2007	28.22	28.22	28.22	28.22	169	-0.13(-0.46%)
Oct 09, 2007	27.91	28.35	27.91	28.35	338	+0.21(+0.76%)
Oct 08, 2007	28.14	28.14	28.14	28.14	169	-0.35(-1.22%)
Oct 05, 2007	28.14	28.48	27.96	28.48	14,718	+0.70(+2.53%)
Oct 04, 2007	27.80	27.84	27.62	27.78	9,473	+0.13(+0.47%)
Oct 03, 2007	27.65	27.65	27.65	27.65	1,691	-0.18(-0.66%)
Oct 02, 2007	27.62	27.83	27.62	27.83	5,244	+0.43(+1.57%)
Oct 01, 2007	27.26	27.40	27.26	27.40	2,537	+0.63(+2.34%)
Sep 28, 2007	26.78	26.78	26.78	26.78	1,860	-0.22(-0.83%)
Sep 27, 2007	26.75	27.00	26.75	27.00	2,537	+0.38(+1.42%)
Sep 26, 2007	26.62	26.62	26.62	26.62	1,015	-0.17(-0.64%)
Sep 25, 2007	26.76	26.79	26.76	26.79	3,552	-0.09(-0.33%)
Sep 24, 2007	27.00	27.00	26.88	26.88	3,552	-0.07(-0.26%)
Sep 21, 2007	26.95	26.95	26.95	26.95	507	+0.11(+0.40%)
Sep 20, 2007	26.84	26.85	26.84	26.85	507	-0.31(-1.15%)
Sep 19, 2007	27.31	27.34	27.16	27.16	2,199	+0.40(+1.48%)
Sep 18, 2007	26.46	26.76	26.46	26.76	3,214	+0.89(+3.45%)
Sep 17, 2007	25.81	25.87	25.81	25.87	10,319	-0.12(-0.48%)
Sep 14, 2007	25.66	26.00	25.66	26.00	130,942	+0.09(+0.37%)
Sep 13, 2007	25.97	26.02	25.88	25.90	3,383	+0.31(+1.22%)
Sep 12, 2007	25.42	25.59	25.38	25.59	13,872	+0.24(+0.96%)
Sep 11, 2007	25.33	25.35	25.33	25.35	9,135	+0.18(+0.73%)
Sep 10, 2007	25.25	25.25	25.15	25.16	676	-0.16(-0.63%)
Sep 07, 2007	25.36	25.36	25.32	25.32	676	-0.39(-1.52%)
Sep 06, 2007	25.60	25.80	25.51	25.71	4,398	+0.11(+0.42%)
Sep 05, 2007	25.57	25.68	25.54	25.61	1,691	-0.65(-2.48%)
Sep 04, 2007	26.03	26.26	26.03	26.26	4,229	+0.40(+1.55%)
Aug 31, 2007	25.74	25.90	25.56	25.85	6,767	+0.48(+1.89%)
Aug 30, 2007	24.70	25.42	24.70	25.38	27,237	+0.24(+0.96%)
Aug 29, 2007	24.60	25.13	24.54	25.13	37,218	+0.22(+0.88%)
Aug 28, 2007	24.95	24.95	24.91	24.91	1,184	-0.31(-1.22%)
Aug 27, 2007	25.39	25.49	25.22	25.22	14,549	-0.34(-1.34%)
Aug 24, 2007	25.76	25.76	25.52	25.57	18,440	-0.44(-1.68%)
Aug 23, 2007	26.00	26.00	26.00	26.00	169	+0.04(+0.14%)
Aug 22, 2007	26.01	26.22	25.81	25.97	30,113	+0.15(+0.60%)
Aug 21, 2007	25.72	25.81	25.66	25.81	29,605	+0.63(+2.51%)
Aug 20, 2007	25.31	25.32	25.18	25.18	8,797	+0.05(+0.21%)
Aug 17, 2007	24.87	25.13	24.87	25.13	9,981	+0.67(+2.76%)
Aug 16, 2007	23.67	24.45	23.47	24.45	14,210	+0.51(+2.12%)
Aug 15, 2007	23.95	23.95	23.95	23.95	338	-0.47(-1.91%)
Aug 14, 2007	24.41	24.41	24.41	24.41	169	-0.57(-2.27%)
Aug 13, 2007	25.24	25.24	24.98	24.98	845	-0.85(-3.30%)
Aug 10, 2007	25.83	25.83	25.83	25.83	0	+0.00(+0.00%)
Aug 09, 2007	25.83	25.83	25.83	25.83	3,552	+0.15(+0.60%)
Aug 08, 2007	26.18	26.18	25.68	25.68	1,015	+0.64(+2.57%)
Aug 07, 2007	24.89	25.13	24.71	25.03	5,582	+0.61(+2.52%)
Aug 06, 2007	24.43	24.43	24.42	24.42	8,628	-0.35(-1.43%)
Aug 03, 2007	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Aug 02, 2007	24.90	24.90	24.77	24.77	507	+0.03(+0.12%)
Aug 01, 2007	23.96	24.74	23.96	24.74	4,398	-0.17(-0.69%)
Jul 31, 2007	25.06	25.06	24.91	24.91	676	+0.52(+2.13%)
Jul 30, 2007	24.16	24.41	24.16	24.39	4,060	+0.08(+0.34%)
Jul 27, 2007	24.86	24.86	24.31	24.31	1,015	-0.35(-1.44%)
Jul 26, 2007	24.52	24.67	24.52	24.67	338	-0.83(-3.27%)
Jul 25, 2007	25.83	25.83	25.50	25.50	2,030	-0.01(-0.05%)
Jul 24, 2007	26.02	26.02	25.43	25.51	2,030	-0.67(-2.57%)
Jul 23, 2007	26.26	26.26	26.19	26.19	338	-0.52(-1.95%)
Jul 20, 2007	26.69	26.71	26.69	26.71	676	-0.31(-1.14%)
Jul 19, 2007	27.01	27.02	27.01	27.01	1,522	+0.41(+1.56%)
Jul 18, 2007	26.61	26.61	26.60	26.60	507	-0.29(-1.08%)
Jul 17, 2007	27.17	27.17	26.89	26.89	507	-0.39(-1.43%)
Jul 16, 2007	27.28	27.28	27.28	27.28	0	+0.00(+0.00%)
Jul 13, 2007	26.95	27.28	26.95	27.28	3,383	+0.59(+2.21%)
Jul 12, 2007	26.69	26.69	26.69	26.69	169	+0.20(+0.76%)
Jul 11, 2007	26.48	26.49	26.48	26.49	1,015	-0.34(-1.28%)
Jul 10, 2007	26.80	26.84	26.80	26.83	2,706	-0.55(-2.01%)
Jul 09, 2007	27.38	27.38	27.38	27.38	338	-0.09(-0.34%)
Jul 06, 2007	27.31	27.47	27.31	27.47	338	-0.05(-0.19%)
Jul 05, 2007	27.65	27.65	27.53	27.53	1,184	+0.53(+1.95%)
Jul 03, 2007	27.11	27.11	26.99	27.00	2,368	-0.02(-0.09%)
Jul 02, 2007	26.96	27.02	26.96	27.02	338	+0.66(+2.51%)
Jun 29, 2007	26.61	26.61	26.32	26.36	1,015	-0.50(-1.87%)
Jun 28, 2007	26.87	26.87	26.87	26.87	169	+0.12(+0.46%)
Jun 27, 2007	26.84	26.84	26.74	26.74	676	+0.46(+1.75%)
Jun 26, 2007	26.28	26.28	26.28	26.28	169	+0.05(+0.20%)
Jun 25, 2007	26.50	26.50	26.21	26.23	23,008	-0.54(-2.03%)
Jun 22, 2007	26.63	26.77	26.63	26.77	845	-0.07(-0.26%)
Jun 21, 2007	26.60	26.84	26.60	26.84	676	-1.16(-4.14%)
Jun 20, 2007	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Jun 19, 2007	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Jun 18, 2007	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Jun 15, 2007	28.00	28.00	28.00	28.00	169	+0.41(+1.48%)
Jun 14, 2007	27.59	27.59	27.59	27.59	169	-0.32(-1.14%)
Jun 13, 2007	27.91	27.91	27.91	27.91	169	+0.14(+0.49%)
Jun 12, 2007	27.78	27.78	27.78	27.78	0	+0.00(+0.00%)
Jun 11, 2007	27.78	27.78	27.78	27.78	169	-1.06(-3.69%)
Jun 08, 2007	28.84	28.84	28.84	28.84	0	+0.00(+0.00%)
Jun 07, 2007	28.84	28.84	28.84	28.84	0	+0.00(+0.00%)
Jun 06, 2007	28.84	28.84	28.84	28.84	169	-0.40(-1.35%)
Jun 05, 2007	29.24	29.24	29.24	29.24	338	-0.24(-0.80%)
Jun 04, 2007	29.47	29.47	29.47	29.47	0	+0.00(+0.00%)
Jun 01, 2007	29.47	29.47	29.47	29.47	0	+0.00(+0.00%)
May 31, 2007	29.47	29.47	29.47	29.47	0	+0.00(+0.00%)
May 30, 2007	29.47	29.47	29.47	29.47	338	+1.02(+3.57%)
May 29, 2007	28.46	28.46	28.46	28.46	845	+0.86(+3.11%)
May 25, 2007	28.01	28.01	27.60	27.60	34,681	+0.11(+0.39%)
May 24, 2007	27.65	27.65	27.49	27.49	7,105	-0.51(-1.84%)
May 23, 2007	28.47	28.47	28.01	28.01	28,760	-0.27(-0.94%)
May 22, 2007	28.09	28.37	28.09	28.27	8,458	+0.35(+1.25%)
May 21, 2007	27.76	28.05	27.76	27.92	40,602	+0.15(+0.55%)
May 18, 2007	27.85	27.85	27.59	27.77	7,105	-0.37(-1.32%)
May 17, 2007	28.22	28.22	28.08	28.14	10,658	-0.38(-1.35%)
May 16, 2007	28.53	28.53	28.53	28.53	1,522	-0.35(-1.23%)
May 15, 2007	29.48	29.48	28.88	28.88	10,658	-0.49(-1.67%)
May 14, 2007	29.57	29.57	29.37	29.37	10,150	-0.13(-0.44%)
May 11, 2007	29.29	29.50	29.29	29.50	3,552	+0.37(+1.28%)
May 10, 2007	29.41	29.46	29.13	29.13	16,917	-0.31(-1.06%)
May 09, 2007	29.55	29.55	29.44	29.44	6,767	+0.24(+0.83%)
May 08, 2007	29.30	29.30	29.19	29.20	8,458	-0.18(-0.62%)
May 07, 2007	29.41	29.41	29.38	29.38	5,582	+0.03(+0.10%)

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.