Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.18	16.40	15.95	16.03	3,846,158	+0.09(+0.58%)
Apr 29, 2009	15.75	16.15	15.70	15.94	4,345,445	+0.43(+2.76%)
Apr 28, 2009	15.42	15.75	15.40	15.51	4,558,460	-0.07(-0.45%)
Apr 27, 2009	15.58	15.88	15.55	15.58	2,640,872	-0.25(-1.56%)
Apr 24, 2009	15.68	15.95	15.52	15.83	4,417,703	+0.33(+2.13%)
Apr 23, 2009	15.48	15.54	15.22	15.50	2,912,745	+0.07(+0.42%)
Apr 22, 2009	15.10	15.79	15.08	15.43	9,376,443	+0.13(+0.85%)
Apr 21, 2009	14.90	15.31	14.88	15.30	3,410,078	+0.27(+1.76%)
Apr 20, 2009	15.36	15.40	15.00	15.04	2,075,541	-0.66(-4.21%)
Apr 17, 2009	15.61	15.78	15.50	15.70	3,800,393	+0.14(+0.90%)
Apr 16, 2009	15.32	15.67	15.20	15.56	3,371,886	+0.40(+2.61%)
Apr 15, 2009	15.03	15.18	14.92	15.16	2,748,509	+0.07(+0.49%)
Apr 14, 2009	15.08	15.36	15.03	15.09	5,295,630	-0.20(-1.28%)
Apr 13, 2009	15.20	15.38	15.02	15.28	3,225,990	-0.05(-0.30%)
Apr 09, 2009	15.18	15.34	15.04	15.33	2,122,955	+0.62(+4.21%)
Apr 08, 2009	14.56	14.74	14.45	14.71	1,183,244	+0.27(+1.90%)
Apr 07, 2009	14.65	14.69	14.40	14.44	1,795,019	-0.44(-2.97%)
Apr 06, 2009	14.94	14.95	14.66	14.88	1,435,548	-0.17(-1.14%)
Apr 03, 2009	14.85	15.06	14.73	15.05	2,174,083	+0.18(+1.19%)
Apr 02, 2009	14.61	15.06	14.57	14.88	2,513,040	+0.67(+4.68%)
Apr 01, 2009	13.80	14.28	13.73	14.21	2,657,721	+0.20(+1.46%)
Mar 31, 2009	14.10	14.31	13.94	14.01	3,372,641	+0.07(+0.47%)
Mar 30, 2009	14.09	14.12	13.78	13.94	4,920,903	-0.89(-5.99%)
Mar 26, 2009	14.47	14.83	14.41	14.83	3,024,044	+0.56(+3.95%)
Mar 25, 2009	14.32	14.54	13.86	14.27	2,842,652	+0.08(+0.56%)
Mar 24, 2009	14.21	14.43	14.16	14.19	3,726,747	-0.23(-1.60%)
Mar 23, 2009	14.03	14.44	14.01	14.42	2,469,114	+0.87(+6.41%)
Mar 20, 2009	13.95	14.00	13.43	13.55	1,370,652	-0.34(-2.44%)
Mar 19, 2009	14.07	14.10	13.84	13.89	3,142,116	-0.03(-0.20%)
Mar 18, 2009	13.58	14.09	13.40	13.92	2,500,321	+0.30(+2.22%)
Mar 17, 2009	13.21	13.63	13.10	13.61	2,051,996	+0.43(+3.24%)
Mar 16, 2009	13.42	13.53	13.18	13.19	1,645,500	-0.14(-1.08%)
Mar 13, 2009	13.34	13.36	13.10	13.33	0	+0.03(+0.24%)
Mar 12, 2009	12.73	13.30	12.60	13.30	1,770,685	+0.56(+4.38%)
Mar 11, 2009	12.77	12.93	12.61	12.74	3,729,056	+0.12(+0.96%)
Mar 10, 2009	12.16	12.65	12.13	12.62	2,844,223	+0.73(+6.14%)
Mar 09, 2009	11.86	12.25	11.84	11.89	2,864,391	-0.13(-1.09%)
Mar 06, 2009	12.16	12.28	11.71	12.02	0	-0.01(-0.12%)
Mar 05, 2009	12.25	12.42	12.00	12.03	1,708,049	-0.53(-4.22%)
Mar 04, 2009	12.31	12.74	12.29	12.56	3,776,091	+0.41(+3.40%)
Mar 02, 2009	12.55	12.65	12.08	12.15	3,197,368	-0.72(-5.63%)
Feb 27, 2009	12.78	13.15	12.73	12.88	0	-0.14(-1.11%)
Feb 26, 2009	13.40	13.44	12.97	13.02	2,805,704	-0.22(-1.65%)
Feb 25, 2009	13.29	13.51	13.05	13.24	4,534,269	-0.10(-0.73%)
Feb 24, 2009	12.93	13.43	12.87	13.34	4,263,082	+0.48(+3.76%)
Feb 23, 2009	13.46	13.51	12.82	12.85	3,149,501	-0.53(-3.96%)
Feb 20, 2009	13.21	13.51	13.08	13.38	5,240,222	-0.04(-0.28%)
Feb 19, 2009	13.73	13.88	13.39	13.42	2,843,812	-0.17(-1.26%)
Feb 18, 2009	13.82	13.82	13.47	13.59	3,174,972	-0.12(-0.88%)
Feb 17, 2009	13.86	13.93	13.68	13.71	3,224,445	-0.65(-4.53%)
Feb 13, 2009	14.43	14.58	14.31	14.36	3,051,603	-0.06(-0.42%)
Feb 12, 2009	14.04	14.42	13.91	14.42	4,585,249	+0.14(+0.98%)
Feb 11, 2009	14.35	14.48	14.08	14.28	4,093,608	-0.01(-0.07%)
Feb 10, 2009	14.78	14.98	14.19	14.29	4,015,537	-0.60(-4.03%)
Feb 09, 2009	14.87	15.04	14.76	14.89	3,407,066	-0.00(-0.03%)
Feb 06, 2009	14.49	14.95	14.48	14.90	3,193,970	+0.43(+2.99%)
Feb 05, 2009	14.03	14.59	14.00	14.46	3,621,786	+0.31(+2.17%)
Feb 04, 2009	14.19	14.46	14.09	14.16	5,730,246	+0.04(+0.26%)
Feb 03, 2009	13.92	14.22	13.78	14.12	3,800,021	+0.24(+1.74%)
Feb 02, 2009	13.71	13.99	13.64	13.88	4,276,355	-0.01(-0.10%)
Jan 30, 2009	14.37	14.40	13.82	13.89	0	-0.47(-3.30%)
Jan 29, 2009	14.55	14.55	14.22	14.37	4,875,143	-0.35(-2.37%)
Jan 28, 2009	14.47	14.83	14.45	14.72	5,540,541	+0.51(+3.56%)
Jan 27, 2009	14.13	14.32	14.02	14.21	5,229,222	+0.14(+0.99%)
Jan 26, 2009	14.00	14.37	13.89	14.07	4,817,651	+0.09(+0.67%)
Jan 23, 2009	13.56	14.19	13.47	13.98	6,258,545	+0.13(+0.91%)
Jan 22, 2009	13.79	14.11	13.58	13.85	7,394,492	-0.22(-1.55%)
Jan 21, 2009	13.75	14.11	13.50	14.07	6,950,611	+0.54(+3.98%)
Jan 20, 2009	14.22	14.25	13.52	13.53	7,847,164	-0.78(-5.42%)
Jan 16, 2009	14.33	14.42	13.90	14.31	6,661,066	+0.21(+1.48%)
Jan 15, 2009	13.85	14.25	13.51	14.10	4,560,055	+0.25(+1.81%)
Jan 14, 2009	14.11	14.11	13.73	13.85	3,525,380	-0.49(-3.40%)
Jan 13, 2009	14.29	14.50	14.15	14.33	6,138,324	+0.02(+0.16%)
Jan 12, 2009	14.74	14.74	14.21	14.31	3,731,404	-0.44(-2.96%)
Jan 09, 2009	15.13	15.13	14.64	14.75	4,564,764	-0.33(-2.22%)
Jan 08, 2009	14.90	15.11	14.74	15.08	6,215,823	+0.11(+0.74%)
Jan 07, 2009	15.19	15.29	14.88	14.97	2,461,030	-0.51(-3.30%)
Jan 06, 2009	15.35	15.64	15.27	15.48	6,165,939	+0.23(+1.52%)
Jan 05, 2009	15.11	15.38	14.96	15.25	3,962,306	+0.07(+0.46%)
Jan 02, 2009	14.62	15.25	14.50	15.18	0	+0.65(+4.44%)
Jan 01, 2009	14.26	14.68	14.21	14.53	0	+0.00(+0.00%)
Dec 31, 2008	14.26	14.68	14.21	14.53	2,841,986	+0.27(+1.89%)
Dec 30, 2008	13.92	14.27	13.87	14.26	2,646,267	+0.42(+3.02%)
Dec 29, 2008	13.96	14.00	13.63	13.85	4,098,124	-0.14(-1.03%)
Dec 26, 2008	13.94	14.04	13.82	13.99	1,709,356	+0.13(+0.91%)
Dec 24, 2008	13.83	13.90	13.71	13.86	1,492,441	+0.01(+0.07%)
Dec 23, 2008	13.98	14.09	13.72	13.86	5,826,531	-0.11(-0.80%)
Dec 22, 2008	14.29	14.34	13.65	13.97	4,192,127	-0.40(-2.81%)
Dec 19, 2008	14.36	14.54	14.19	14.37	5,025,086	+0.11(+0.78%)
Dec 18, 2008	14.63	14.65	14.04	14.26	3,001,617	-0.33(-2.26%)
Dec 17, 2008	14.37	14.78	14.22	14.59	3,196,233	+0.04(+0.29%)
Dec 16, 2008	13.96	14.55	13.90	14.55	5,876,864	+0.84(+6.12%)
Dec 15, 2008	14.08	14.12	13.51	13.71	4,198,327	-0.19(-1.40%)
Dec 12, 2008	13.51	14.02	13.31	13.90	5,103,958	+0.13(+0.94%)
Dec 11, 2008	14.18	14.43	13.63	13.77	5,881,496	-0.55(-3.82%)
Dec 10, 2008	14.05	14.44	14.03	14.32	3,114,847	+0.32(+2.29%)
Dec 09, 2008	14.12	14.46	13.86	14.00	5,069,204	-0.58(-3.95%)
Dec 08, 2008	13.85	14.57	13.85	14.57	4,026,516	+0.94(+6.90%)
Dec 05, 2008	12.91	13.63	12.55	13.63	6,567,981	+0.48(+3.63%)
Dec 04, 2008	13.39	13.68	12.83	13.16	3,550,881	-0.80(-5.75%)
Dec 03, 2008	13.13	13.96	12.85	13.96	4,675,848	+0.60(+4.51%)
Dec 02, 2008	12.89	13.35	12.76	13.35	5,061,414	+0.53(+4.16%)
Dec 01, 2008	13.79	13.79	12.71	12.82	3,801,629	-1.25(-8.90%)
Nov 28, 2008	13.91	14.07	13.82	14.07	1,941,197	+0.12(+0.86%)
Nov 26, 2008	13.05	14.02	12.97	13.95	2,537,516	+0.73(+5.54%)
Nov 25, 2008	13.22	13.34	12.82	13.22	6,182,445	+0.18(+1.35%)
Nov 24, 2008	12.31	13.25	12.28	13.04	5,367,198	+0.95(+7.86%)
Nov 21, 2008	11.67	12.17	11.25	12.09	4,867,976	+0.20(+1.68%)
Nov 20, 2008	12.21	12.42	11.39	11.89	3,285,215	-0.50(-4.04%)
Nov 19, 2008	13.26	13.31	12.35	12.40	2,713,728	-0.91(-6.83%)
Nov 18, 2008	13.29	13.45	12.81	13.30	4,140,561	+0.01(+0.07%)
Nov 17, 2008	13.45	13.75	13.27	13.29	3,531,050	-0.31(-2.28%)
Nov 14, 2008	13.98	14.26	13.59	13.61	2,240,058	-0.66(-4.62%)
Nov 13, 2008	13.36	14.32	12.74	14.26	6,643,083	+0.91(+6.84%)
Nov 12, 2008	13.89	14.17	13.32	13.35	3,960,115	-0.82(-5.76%)
Nov 11, 2008	14.45	14.50	13.95	14.17	3,887,363	-0.46(-3.17%)
Nov 10, 2008	15.27	15.34	14.45	14.63	4,361,232	-0.26(-1.74%)
Nov 07, 2008	14.62	14.97	14.56	14.89	7,758,777	+0.35(+2.42%)
Nov 06, 2008	15.20	15.30	14.45	14.54	8,385,986	-0.81(-5.26%)
Nov 05, 2008	16.00	16.20	15.31	15.34	4,347,441	-0.86(-5.29%)
Nov 04, 2008	15.93	16.26	15.82	16.20	6,195,777	+0.58(+3.71%)
Nov 03, 2008	15.70	15.83	15.48	15.62	3,641,931	-0.06(-0.38%)
Oct 31, 2008	15.34	15.91	15.12	15.68	4,217,136	+0.19(+1.26%)
Oct 30, 2008	15.17	15.49	14.87	15.49	2,668,558	+0.69(+4.64%)
Oct 29, 2008	14.44	15.35	14.34	14.80	5,580,371	+0.34(+2.37%)
Oct 28, 2008	13.51	14.46	13.09	14.46	2,377,415	+1.07(+8.00%)
Oct 27, 2008	13.33	13.92	13.23	13.39	1,464,409	-0.36(-2.60%)
Oct 24, 2008	12.78	14.01	12.78	13.74	2,008,844	-0.51(-3.58%)
Oct 23, 2008	14.66	14.74	13.52	14.25	5,756,902	-0.29(-2.01%)
Oct 22, 2008	15.13	15.19	14.12	14.55	3,446,636	-0.96(-6.19%)
Oct 21, 2008	15.80	16.22	15.51	15.51	2,088,683	-0.67(-4.13%)
Oct 20, 2008	15.60	16.17	15.49	16.17	2,591,920	+0.81(+5.25%)
Oct 17, 2008	14.99	16.07	14.83	15.37	2,108,570	-0.00(-0.03%)
Oct 16, 2008	14.80	15.38	14.03	15.37	2,240,822	+0.63(+4.28%)
Oct 15, 2008	15.99	16.20	14.73	14.74	2,731,791	-1.73(-10.53%)
Oct 14, 2008	17.91	17.91	16.09	16.48	3,228,478	-0.38(-2.28%)
Oct 13, 2008	15.83	16.86	15.63	16.86	1,897,621	+1.56(+10.18%)
Oct 10, 2008	14.53	15.59	13.95	15.30	3,226,673	-0.04(-0.24%)
Oct 09, 2008	16.57	16.70	15.14	15.34	1,727,817	-1.03(-6.29%)
Oct 08, 2008	15.60	16.82	15.46	16.37	2,647,700	-0.03(-0.17%)
Oct 07, 2008	17.37	17.59	16.35	16.40	1,601,153	-1.01(-5.81%)
Oct 06, 2008	17.81	17.81	16.36	17.41	3,829,375	-0.73(-4.04%)
Oct 03, 2008	18.80	19.13	18.13	18.14	0	-0.34(-1.83%)
Oct 02, 2008	19.64	19.79	18.48	18.48	2,086,709	-1.27(-6.41%)
Oct 01, 2008	19.95	20.01	19.55	19.74	3,186,810	-0.36(-1.80%)
Sep 30, 2008	19.94	20.14	19.36	20.11	1,237,445	+0.66(+3.39%)
Sep 29, 2008	20.64	20.73	19.13	19.45	2,614,499	-1.61(-7.66%)
Sep 26, 2008	20.91	21.06	20.68	21.06	0	-0.16(-0.76%)
Sep 25, 2008	21.14	21.37	21.01	21.22	1,107,374	+0.10(+0.48%)
Sep 24, 2008	21.42	21.42	20.97	21.12	1,395,718	-0.04(-0.19%)
Sep 23, 2008	21.58	21.70	21.08	21.16	1,350,268	-0.33(-1.55%)
Sep 22, 2008	22.61	22.62	21.48	21.50	2,735,026	-1.17(-5.15%)
Sep 19, 2008	23.65	25.48	21.94	22.66	0	+1.19(+5.54%)
Sep 18, 2008	20.98	21.48	20.21	21.47	5,391,782	+0.75(+3.60%)
Sep 17, 2008	21.50	21.58	20.72	20.73	2,839,248	-0.95(-4.38%)
Sep 16, 2008	21.21	21.75	20.96	21.68	2,395,891	+0.14(+0.67%)
Sep 15, 2008	22.14	22.23	21.48	21.53	1,291,609	-0.99(-4.40%)
Sep 12, 2008	22.25	22.59	22.12	22.52	719,587	+0.19(+0.83%)
Sep 11, 2008	21.92	22.36	21.64	22.34	1,267,930	+0.31(+1.39%)
Sep 10, 2008	21.88	22.24	21.76	22.03	659,572	+0.25(+1.13%)
Sep 09, 2008	22.74	22.74	21.77	21.79	3,994,622	-0.95(-4.16%)
Sep 08, 2008	23.14	23.15	22.44	22.73	1,842,422	+0.15(+0.68%)
Sep 05, 2008	22.46	22.63	22.01	22.58	0	+0.11(+0.47%)
Sep 04, 2008	23.09	23.11	22.42	22.47	1,172,672	-0.68(-2.94%)
Sep 03, 2008	23.46	23.51	23.03	23.15	945,202	-0.30(-1.26%)
Sep 02, 2008	23.90	24.07	23.36	23.45	1,192,703	-0.31(-1.29%)
Aug 29, 2008	23.99	24.03	23.75	23.76	0	-0.29(-1.19%)
Aug 28, 2008	23.84	24.07	23.83	24.04	1,152,436	+0.33(+1.39%)
Aug 27, 2008	23.56	23.80	23.48	23.72	864,210	+0.24(+1.01%)
Aug 26, 2008	23.42	23.54	23.20	23.48	658,571	+0.07(+0.30%)
Aug 25, 2008	23.82	23.86	23.34	23.41	839,605	-0.45(-1.90%)
Aug 22, 2008	23.80	23.91	23.72	23.86	452,240	+0.19(+0.82%)
Aug 21, 2008	23.56	23.75	23.47	23.67	635,578	+0.04(+0.18%)
Aug 20, 2008	23.60	23.67	23.45	23.63	734,729	+0.16(+0.67%)
Aug 19, 2008	23.66	23.67	23.41	23.47	473,769	-0.27(-1.13%)
Aug 18, 2008	24.11	24.19	23.62	23.74	798,328	-0.30(-1.25%)
Aug 15, 2008	24.13	24.16	23.91	24.04	0	+0.01(+0.04%)
Aug 14, 2008	23.74	24.07	23.66	24.03	2,574,454	+0.21(+0.89%)
Aug 13, 2008	23.74	23.92	23.57	23.82	2,378,085	+0.05(+0.21%)
Aug 12, 2008	23.91	24.00	23.68	23.77	1,066,294	-0.24(-0.98%)
Aug 11, 2008	23.70	24.09	23.70	24.00	2,102,724	+0.23(+0.95%)
Aug 08, 2008	23.34	23.81	23.25	23.78	3,716,131	+0.42(+1.81%)
Aug 07, 2008	23.53	23.62	23.30	23.35	1,090,055	-0.33(-1.41%)
Aug 06, 2008	23.41	23.73	23.33	23.69	813,759	+0.27(+1.17%)
Aug 05, 2008	23.04	23.43	23.00	23.41	2,198,605	+0.53(+2.33%)
Aug 04, 2008	23.40	23.41	22.82	22.88	1,943,896	-0.51(-2.20%)
Aug 01, 2008	23.69	23.69	23.31	23.40	1,280,518	-0.14(-0.61%)
Jul 31, 2008	23.75	23.90	23.53	23.54	1,354,270	-0.35(-1.47%)
Jul 30, 2008	23.61	23.90	23.56	23.89	885,154	+0.37(+1.56%)
Jul 29, 2008	23.53	23.53	23.14	23.53	1,991,729	+0.44(+1.93%)
Jul 28, 2008	23.33	23.46	23.05	23.08	696,772	-0.29(-1.25%)
Jul 25, 2008	23.35	23.46	23.20	23.37	1,259,999	+0.19(+0.80%)
Jul 24, 2008	23.70	23.84	23.12	23.19	1,794,231	-0.69(-2.89%)
Jul 23, 2008	23.91	24.12	23.83	23.88	5,291,811	-0.03(-0.12%)
Jul 22, 2008	23.67	23.93	23.56	23.91	2,773,296	+0.09(+0.39%)
Jul 21, 2008	23.75	23.85	23.63	23.81	1,370,185	+0.11(+0.47%)
Jul 18, 2008	23.80	23.80	23.55	23.70	1,984,450	-0.02(-0.09%)
Jul 17, 2008	23.63	23.76	23.42	23.72	1,631,590	+0.19(+0.83%)
Jul 16, 2008	23.07	23.53	22.90	23.53	1,961,074	+0.52(+2.26%)
Jul 15, 2008	23.01	23.33	22.59	23.01	2,678,382	-0.23(-0.98%)
Jul 14, 2008	23.44	23.58	23.08	23.24	2,554,216	-0.10(-0.43%)
Jul 11, 2008	23.25	23.57	22.91	23.34	2,542,741	-0.13(-0.54%)
Jul 10, 2008	23.34	23.57	23.08	23.46	2,534,966	+0.18(+0.79%)
Jul 09, 2008	23.73	23.87	23.25	23.28	1,915,335	-0.44(-1.86%)
Jul 08, 2008	23.41	23.73	23.00	23.72	8,036,736	+0.35(+1.48%)
Jul 07, 2008	23.68	23.87	23.12	23.37	4,846,656	-0.17(-0.74%)
Jul 04, 2008	23.91	23.93	23.32	23.55	2,130,651	+0.00(+0.00%)
Jul 03, 2008	23.91	23.93	23.32	23.55	2,130,651	-0.21(-0.88%)
Jul 02, 2008	24.56	24.64	23.76	23.76	3,578,599	-0.79(-3.23%)
Jul 01, 2008	24.27	24.57	24.04	24.55	5,650,331	+0.03(+0.13%)
Jun 30, 2008	24.60	24.78	24.46	24.52	5,954,980	-0.08(-0.33%)
Jun 27, 2008	24.59	24.73	24.40	24.60	4,849,488	-0.04(-0.15%)
Jun 26, 2008	25.15	25.18	24.60	24.64	9,714,117	-0.69(-2.72%)
Jun 25, 2008	25.27	25.54	25.20	25.32	3,095,316	+0.15(+0.61%)
Jun 24, 2008	25.28	25.44	25.05	25.17	2,780,920	-0.28(-1.10%)
Jun 23, 2008	25.55	25.58	25.41	25.45	1,998,286	+0.06(+0.23%)
Jun 20, 2008	25.73	25.73	25.29	25.39	1,757,936	-0.49(-1.89%)
Jun 19, 2008	25.78	25.96	25.61	25.88	4,855,446	+0.12(+0.46%)
Jun 18, 2008	25.84	25.87	25.61	25.76	6,066,570	-0.18(-0.71%)
Jun 17, 2008	26.14	26.15	25.94	25.95	5,462,169	-0.06(-0.25%)
Jun 16, 2008	25.78	26.08	25.76	26.01	2,465,423	+0.13(+0.50%)
Jun 13, 2008	25.50	25.88	25.47	25.88	4,623,881	+0.50(+1.96%)
Jun 12, 2008	25.44	25.68	25.24	25.38	8,419,816	-0.02(-0.08%)
Jun 11, 2008	25.79	25.82	25.34	25.40	4,156,614	-0.36(-1.39%)
Jun 10, 2008	25.79	25.93	25.67	25.76	5,006,689	-0.30(-1.16%)
Jun 09, 2008	26.12	26.18	25.78	26.07	4,030,945	+0.02(+0.07%)
Jun 06, 2008	26.58	26.66	26.03	26.05	3,619,645	-0.67(-2.51%)
Jun 05, 2008	26.34	26.73	26.26	26.72	5,123,594	+0.53(+2.03%)
Jun 04, 2008	26.13	26.43	26.07	26.19	5,146,923	+0.05(+0.20%)
Jun 03, 2008	26.36	26.43	25.96	26.14	5,445,290	-0.10(-0.40%)
Jun 02, 2008	26.37	26.39	26.10	26.24	6,604,929	-0.22(-0.81%)
May 30, 2008	26.34	26.53	26.28	26.46	2,335,002	+0.23(+0.87%)
May 29, 2008	26.16	26.39	26.11	26.23	789,506	+0.07(+0.27%)
May 28, 2008	25.94	26.17	25.86	26.16	1,223,449	+0.32(+1.22%)
May 27, 2008	25.60	25.87	25.60	25.84	1,003,397	+0.16(+0.60%)
May 26, 2008	25.92	25.92	25.49	25.69	0	+0.00(+0.00%)
May 23, 2008	25.92	25.92	25.49	25.69	1,542,711	-0.26(-1.00%)
May 22, 2008	26.01	26.08	25.87	25.95	1,834,144	-0.02(-0.08%)
May 21, 2008	26.51	26.57	25.92	25.97	3,280,702	-0.43(-1.64%)
May 20, 2008	26.51	26.51	26.26	26.40	2,319,400	-0.18(-0.69%)
May 19, 2008	26.72	26.91	26.44	26.58	3,686,701	-0.06(-0.23%)
May 16, 2008	26.70	26.70	26.39	26.65	2,864,899	+0.12(+0.44%)
May 15, 2008	26.21	26.56	26.13	26.53	3,315,610	+0.38(+1.45%)
May 14, 2008	26.25	26.43	26.12	26.15	2,264,522	+0.03(+0.11%)
May 13, 2008	25.94	26.14	25.83	26.12	2,672,956	+0.24(+0.93%)
May 12, 2008	25.71	25.89	25.47	25.88	2,068,766	+0.28(+1.08%)
May 09, 2008	25.42	25.67	25.38	25.61	2,161,876	-0.02(-0.06%)
May 08, 2008	25.54	25.67	25.42	25.62	5,814,417	+0.17(+0.69%)
May 07, 2008	25.80	25.89	25.42	25.45	2,727,415	-0.35(-1.34%)
May 06, 2008	25.42	25.88	25.36	25.79	3,864,360	+0.26(+1.03%)
May 05, 2008	25.51	25.63	25.45	25.53	2,855,009	-0.03(-0.10%)
May 02, 2008	25.71	25.78	25.42	25.56	3,945,658	+0.08(+0.33%)

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.