Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.28	19.22	17.94	19.17	6,801,381	+0.86(+4.71%)
Oct 30, 2008	17.98	18.39	17.66	18.30	4,182,668	+0.78(+4.44%)
Oct 29, 2008	17.18	18.12	17.03	17.53	8,906,782	+0.35(+2.03%)
Oct 28, 2008	16.28	17.24	15.69	17.18	5,751,395	+1.06(+6.58%)
Oct 27, 2008	16.49	16.91	15.94	16.12	3,938,463	-0.45(-2.69%)
Oct 24, 2008	15.86	17.10	15.73	16.56	6,050,732	-0.80(-4.60%)
Oct 23, 2008	17.98	18.07	16.53	17.36	7,518,771	-0.51(-2.85%)
Oct 22, 2008	18.39	18.98	17.49	17.87	4,158,419	-1.11(-5.86%)
Oct 21, 2008	19.26	19.43	18.80	18.98	4,473,246	-0.39(-2.03%)
Oct 20, 2008	18.96	19.42	18.69	19.38	5,337,343	+0.86(+4.64%)
Oct 17, 2008	18.44	19.66	18.08	18.52	6,860,703	-0.50(-2.62%)
Oct 16, 2008	18.26	19.16	17.31	19.02	9,934,624	+1.00(+5.52%)
Oct 15, 2008	19.55	19.67	17.97	18.02	7,360,545	-1.81(-9.13%)
Oct 14, 2008	21.04	21.28	19.30	19.83	11,237,716	-0.35(-1.71%)
Oct 13, 2008	19.65	20.26	18.75	20.18	5,734,258	+1.42(+7.58%)
Oct 10, 2008	17.06	19.09	16.75	18.75	12,377,282	+0.82(+4.59%)
Oct 09, 2008	19.99	20.02	17.93	17.93	8,333,283	-1.63(-8.31%)
Oct 08, 2008	19.26	20.41	19.14	19.56	9,012,150	-0.42(-2.11%)
Oct 07, 2008	21.48	21.59	19.92	19.98	8,851,563	-1.27(-5.99%)
Oct 06, 2008	21.38	21.58	20.14	21.25	13,168,923	-0.81(-3.66%)
Oct 03, 2008	22.88	23.21	21.93	22.06	7,603,452	-0.47(-2.08%)
Oct 02, 2008	23.70	23.70	22.53	22.53	6,131,697	-1.35(-5.66%)
Oct 01, 2008	23.74	23.89	23.51	23.88	5,826,294	-0.01(-0.03%)
Sep 30, 2008	23.35	24.14	23.28	23.89	4,923,826	+0.55(+2.34%)
Sep 29, 2008	24.33	24.86	23.17	23.34	6,916,422	-1.52(-6.12%)
Sep 26, 2008	24.37	24.86	24.23	24.86	0	+0.21(+0.85%)
Sep 25, 2008	24.64	25.05	24.56	24.66	7,636,567	+0.06(+0.26%)
Sep 24, 2008	25.00	25.06	24.56	24.59	5,407,954	-0.46(-1.84%)
Sep 23, 2008	25.33	25.49	24.94	25.05	9,000,872	-0.32(-1.25%)
Sep 22, 2008	26.53	26.53	25.23	25.37	8,706,488	-0.77(-2.95%)
Sep 19, 2008	30.51	30.51	26.05	26.14	0	+0.62(+2.42%)
Sep 18, 2008	24.55	25.60	23.84	25.52	12,966,716	+1.46(+6.05%)
Sep 17, 2008	24.78	24.80	24.00	24.07	12,475,702	-1.06(-4.20%)
Sep 16, 2008	23.96	25.12	23.29	25.12	11,012,065	+0.72(+2.94%)
Sep 15, 2008	24.64	25.17	24.32	24.40	9,755,729	-0.94(-3.72%)
Sep 12, 2008	25.11	25.40	24.96	25.35	7,441,712	+0.06(+0.24%)
Sep 11, 2008	24.79	25.32	24.56	25.29	7,865,878	+0.20(+0.80%)
Sep 10, 2008	25.05	25.33	24.72	25.08	4,802,754	+0.28(+1.13%)
Sep 09, 2008	25.56	25.80	24.75	24.80	9,472,204	-0.84(-3.29%)
Sep 08, 2008	25.84	26.01	25.21	25.65	8,071,244	+0.60(+2.40%)
Sep 05, 2008	24.94	25.18	24.49	25.04	0	-0.02(-0.08%)
Sep 04, 2008	25.64	25.65	24.97	25.06	6,982,047	-0.80(-3.09%)
Sep 03, 2008	25.71	26.05	25.60	25.86	8,025,411	+0.07(+0.26%)
Sep 02, 2008	26.05	26.30	25.48	25.80	6,568,991	+0.13(+0.50%)
Aug 29, 2008	25.82	25.94	25.63	25.67	2,568,832	-0.26(-1.01%)
Aug 28, 2008	25.64	25.99	25.58	25.93	3,059,417	+0.40(+1.57%)
Aug 27, 2008	25.28	25.70	25.25	25.53	6,979,349	+0.26(+1.05%)
Aug 26, 2008	25.24	25.35	24.98	25.26	6,904,926	+0.04(+0.18%)
Aug 25, 2008	25.59	25.68	25.04	25.22	2,586,175	-0.47(-1.81%)
Aug 22, 2008	25.42	25.79	25.39	25.68	3,386,269	+0.44(+1.73%)
Aug 21, 2008	25.30	25.47	25.16	25.25	3,617,533	-0.20(-0.79%)
Aug 20, 2008	25.61	25.78	25.23	25.45	8,345,278	+0.05(+0.21%)
Aug 19, 2008	25.81	25.81	25.31	25.39	5,420,358	-0.42(-1.63%)
Aug 18, 2008	26.21	26.35	25.70	25.82	5,432,786	-0.47(-1.77%)
Aug 15, 2008	26.39	26.57	26.03	26.28	0	+0.06(+0.21%)
Aug 14, 2008	25.89	26.34	25.87	26.22	4,084,679	+0.17(+0.66%)
Aug 13, 2008	26.00	26.17	25.69	26.05	6,944,443	+0.05(+0.19%)
Aug 12, 2008	26.16	26.20	25.89	26.00	8,044,431	-0.20(-0.78%)
Aug 11, 2008	25.65	26.44	25.59	26.21	9,262,292	+0.64(+2.50%)
Aug 08, 2008	24.95	25.67	24.82	25.57	4,155,475	+0.67(+2.69%)
Aug 07, 2008	24.96	25.21	24.81	24.90	6,550,930	-0.28(-1.10%)
Aug 06, 2008	25.07	25.29	24.85	25.18	2,828,674	+0.12(+0.48%)
Aug 05, 2008	24.67	25.12	24.61	25.06	2,368,269	+0.61(+2.50%)
Aug 04, 2008	24.75	24.75	24.23	24.45	3,336,194	-0.31(-1.26%)
Aug 01, 2008	24.78	24.84	24.36	24.76	10,091,985	+0.15(+0.60%)
Jul 31, 2008	24.54	24.94	24.53	24.61	11,020,625	-0.21(-0.84%)
Jul 30, 2008	24.86	25.02	24.53	24.82	5,523,429	+0.07(+0.28%)
Jul 29, 2008	24.75	24.78	24.18	24.75	6,914,372	+0.61(+2.53%)
Jul 28, 2008	24.50	24.56	24.05	24.14	4,815,705	-0.39(-1.60%)
Jul 25, 2008	24.53	24.77	24.41	24.53	3,700,777	+0.17(+0.71%)
Jul 24, 2008	25.04	25.05	24.24	24.36	10,176,826	-0.63(-2.51%)
Jul 23, 2008	24.84	25.20	24.77	24.99	10,283,313	+0.16(+0.66%)
Jul 22, 2008	24.15	24.89	24.06	24.82	4,839,565	+0.59(+2.45%)
Jul 21, 2008	24.23	24.30	24.02	24.23	5,911,957	+0.13(+0.53%)
Jul 18, 2008	24.40	24.40	23.95	24.10	4,191,806	-0.08(-0.32%)
Jul 17, 2008	23.95	24.20	23.70	24.18	4,583,853	+0.36(+1.52%)
Jul 16, 2008	23.06	23.86	22.98	23.82	4,154,100	+0.83(+3.60%)
Jul 15, 2008	22.95	23.45	22.56	22.99	7,855,286	-0.22(-0.95%)
Jul 14, 2008	23.70	23.76	23.02	23.21	8,969,456	-0.22(-0.96%)
Jul 11, 2008	23.23	23.68	22.97	23.43	4,568,677	-0.00(-0.02%)
Jul 10, 2008	23.23	23.59	23.09	23.44	4,441,723	+0.24(+1.06%)
Jul 09, 2008	23.86	23.90	23.19	23.19	6,652,953	-0.68(-2.84%)
Jul 08, 2008	23.10	23.87	22.87	23.87	8,864,811	+0.75(+3.23%)
Jul 07, 2008	23.47	23.53	22.84	23.13	4,746,872	-0.16(-0.69%)
Jul 04, 2008	23.53	23.62	23.12	23.29	2,844,665	+0.00(+0.00%)
Jul 03, 2008	23.53	23.62	23.12	23.29	2,844,665	-0.24(-1.02%)
Jul 02, 2008	24.19	24.33	23.51	23.53	4,467,726	-0.63(-2.62%)
Jul 01, 2008	23.98	24.27	23.71	24.16	10,319,557	+0.01(+0.03%)
Jun 30, 2008	24.41	24.58	24.15	24.15	5,225,624	-0.20(-0.82%)
Jun 27, 2008	24.49	24.68	24.30	24.35	4,883,768	-0.20(-0.82%)
Jun 26, 2008	24.84	24.90	24.49	24.55	3,597,332	-0.56(-2.22%)
Jun 25, 2008	24.90	25.29	24.88	25.11	7,657,984	+0.32(+1.30%)
Jun 24, 2008	24.98	25.17	24.75	24.79	3,350,142	-0.46(-1.83%)
Jun 23, 2008	25.67	25.67	25.23	25.25	7,424,563	-0.20(-0.79%)
Jun 20, 2008	25.76	25.82	25.29	25.45	10,595,420	-0.44(-1.69%)
Jun 19, 2008	25.65	25.89	25.52	25.89	3,159,816	+0.20(+0.78%)
Jun 18, 2008	25.72	25.78	25.49	25.69	4,108,556	-0.14(-0.54%)
Jun 17, 2008	26.07	26.07	25.81	25.83	6,933,686	-0.14(-0.53%)
Jun 16, 2008	25.63	26.03	25.59	25.97	3,553,271	+0.26(+1.01%)
Jun 13, 2008	25.49	25.72	25.36	25.71	1,921,665	+0.50(+1.99%)
Jun 12, 2008	25.40	25.63	25.15	25.21	2,547,281	+0.04(+0.14%)
Jun 11, 2008	25.63	25.66	25.17	25.17	6,548,292	-0.52(-2.03%)
Jun 10, 2008	25.66	25.84	25.53	25.69	4,393,168	-0.11(-0.44%)
Jun 09, 2008	25.97	26.06	25.53	25.80	4,609,226	-0.02(-0.08%)
Jun 06, 2008	26.57	26.57	25.82	25.82	6,424,751	-0.89(-3.34%)
Jun 05, 2008	26.15	26.71	26.09	26.71	3,906,270	+0.67(+2.59%)
Jun 04, 2008	25.85	26.29	25.77	26.04	3,841,071	+0.10(+0.40%)
Jun 03, 2008	26.09	26.18	25.67	25.94	3,042,203	-0.06(-0.25%)
Jun 02, 2008	26.19	26.19	25.69	26.00	3,694,245	-0.16(-0.63%)
May 30, 2008	26.13	26.23	25.97	26.16	5,205,254	+0.13(+0.51%)
May 29, 2008	25.83	26.31	25.80	26.03	4,250,622	+0.13(+0.51%)
May 28, 2008	25.87	25.91	25.63	25.90	3,769,749	+0.13(+0.51%)
May 27, 2008	25.44	25.77	25.41	25.77	2,351,606	+0.33(+1.29%)
May 26, 2008	25.63	25.63	25.21	25.44	0	+0.00(+0.00%)
May 23, 2008	25.63	25.63	25.21	25.44	3,331,189	-0.25(-0.98%)
May 22, 2008	25.57	25.81	25.55	25.69	3,640,464	+0.19(+0.75%)
May 21, 2008	25.84	26.06	25.42	25.50	2,500,559	-0.34(-1.31%)
May 20, 2008	25.87	25.90	25.61	25.84	3,170,809	-0.06(-0.25%)
May 19, 2008	26.02	26.28	25.85	25.90	1,573,414	-0.16(-0.63%)
May 16, 2008	26.12	26.15	25.67	26.06	3,024,369	+0.02(+0.06%)
May 15, 2008	25.78	26.06	25.64	26.05	1,205,277	+0.31(+1.19%)
May 14, 2008	25.84	26.06	25.72	25.74	2,063,960	+0.00(+0.00%)
May 13, 2008	25.57	25.80	25.43	25.74	4,481,318	+0.31(+1.20%)
May 12, 2008	25.21	25.57	25.13	25.44	2,387,690	+0.26(+1.02%)
May 09, 2008	24.99	25.25	24.90	25.18	860,905	+0.04(+0.14%)
May 08, 2008	25.17	25.21	24.98	25.14	3,274,914	+0.05(+0.19%)
May 07, 2008	25.49	25.63	25.02	25.10	1,602,638	-0.33(-1.31%)
May 06, 2008	25.20	25.60	25.17	25.43	2,263,643	+0.07(+0.27%)
May 05, 2008	25.43	25.55	25.25	25.36	2,898,085	-0.12(-0.49%)
May 02, 2008	25.76	25.79	25.36	25.49	2,028,075	-0.00(-0.02%)
May 01, 2008	25.15	25.59	25.03	25.49	3,571,842	+0.37(+1.47%)
Apr 30, 2008	25.27	25.54	24.97	25.12	3,135,629	-0.11(-0.43%)
Apr 29, 2008	25.37	25.41	25.07	25.23	1,623,638	-0.23(-0.90%)
Apr 28, 2008	25.30	25.53	25.14	25.46	4,268,336	+0.16(+0.63%)
Apr 25, 2008	25.17	25.36	24.84	25.30	1,441,092	+0.26(+1.06%)
Apr 24, 2008	24.68	25.17	24.36	25.03	3,099,941	+0.39(+1.60%)
Apr 23, 2008	24.67	24.82	24.47	24.64	2,352,630	-0.00(-0.02%)
Apr 22, 2008	24.91	24.91	24.37	24.64	3,663,686	-0.41(-1.63%)
Apr 21, 2008	25.03	25.16	24.91	25.05	1,236,299	-0.08(-0.34%)
Apr 18, 2008	25.21	25.33	25.02	25.14	4,244,093	+0.35(+1.41%)
Apr 17, 2008	24.83	24.86	24.59	24.79	1,205,332	-0.10(-0.40%)
Apr 16, 2008	24.47	24.98	24.45	24.89	2,961,819	+0.73(+3.02%)
Apr 15, 2008	24.19	24.26	23.98	24.16	3,806,417	+0.13(+0.53%)
Apr 14, 2008	24.12	24.32	23.99	24.03	2,161,419	-0.13(-0.53%)
Apr 11, 2008	24.49	24.51	24.07	24.16	2,832,398	-0.56(-2.26%)
Apr 10, 2008	24.55	24.88	24.38	24.72	1,805,296	+0.18(+0.72%)
Apr 09, 2008	24.96	25.05	24.45	24.54	2,687,687	-0.38(-1.53%)
Apr 08, 2008	24.83	25.03	24.77	24.92	2,464,632	-0.03(-0.13%)
Apr 07, 2008	25.26	25.31	24.92	24.95	2,290,739	-0.13(-0.51%)
Apr 04, 2008	25.11	25.31	24.90	25.08	8,711,958	+0.06(+0.22%)
Apr 03, 2008	24.88	25.21	24.83	25.02	3,017,389	-0.04(-0.18%)
Apr 02, 2008	24.98	25.24	24.79	25.07	11,368,033	+0.10(+0.40%)
Apr 01, 2008	24.42	24.97	24.37	24.97	4,016,954	+0.91(+3.79%)
Mar 31, 2008	24.01	24.35	23.91	24.06	6,701,662	+0.09(+0.39%)
Mar 28, 2008	24.31	24.39	23.93	23.96	5,632,579	-0.30(-1.24%)
Mar 27, 2008	24.65	24.72	24.24	24.27	2,835,228	-0.37(-1.50%)
Mar 26, 2008	24.62	24.73	24.43	24.64	3,483,117	-0.16(-0.65%)
Mar 25, 2008	24.87	24.88	24.47	24.80	8,065,990	+0.10(+0.41%)
Mar 24, 2008	24.11	24.83	24.06	24.70	3,230,163	+0.74(+3.10%)
Mar 21, 2008	23.54	24.05	23.42	23.95	4,084,659	+0.01(+0.03%)
Mar 20, 2008	23.54	24.05	23.42	23.95	4,084,659	+0.54(+2.30%)
Mar 19, 2008	24.21	24.35	23.41	23.41	4,787,747	-0.63(-2.62%)
Mar 18, 2008	23.48	24.09	23.29	24.04	2,841,494	+1.06(+4.59%)
Mar 17, 2008	22.72	23.35	22.63	22.98	5,773,658	-0.44(-1.87%)
Mar 14, 2008	24.11	24.17	23.17	23.42	4,751,304	-0.59(-2.46%)
Mar 13, 2008	23.30	24.01	22.96	24.01	10,012,320	+0.56(+2.38%)
Mar 12, 2008	23.67	23.99	23.35	23.45	3,434,236	-0.23(-0.97%)
Mar 11, 2008	23.54	23.74	23.09	23.68	5,357,521	+0.85(+3.71%)
Mar 10, 2008	23.37	23.43	22.80	22.83	7,328,342	-0.45(-1.93%)
Mar 07, 2008	23.28	23.67	23.14	23.28	5,757,498	-0.16(-0.67%)
Mar 06, 2008	23.93	24.01	23.39	23.44	6,285,451	-0.68(-2.81%)
Mar 05, 2008	24.13	24.26	23.82	24.12	7,502,486	+0.19(+0.79%)
Mar 04, 2008	23.86	24.10	23.61	23.93	3,760,258	-0.14(-0.60%)
Mar 03, 2008	24.03	24.19	23.73	24.07	5,238,793	-0.03(-0.13%)
Feb 29, 2008	24.53	24.53	24.00	24.11	2,210,392	-0.66(-2.66%)
Feb 28, 2008	24.90	25.05	24.66	24.76	3,129,100	-0.43(-1.72%)
Feb 27, 2008	24.98	25.42	24.92	25.20	3,106,507	+0.01(+0.03%)
Feb 26, 2008	24.82	25.40	24.78	25.19	5,018,557	+0.27(+1.10%)
Feb 25, 2008	24.44	25.01	24.32	24.92	5,655,229	+0.50(+2.04%)
Feb 22, 2008	24.39	24.44	23.98	24.42	2,788,903	-0.28(-1.12%)
Feb 21, 2008	25.01	25.13	24.32	24.70	4,434,098	-0.14(-0.55%)
Feb 20, 2008	24.35	24.86	24.23	24.83	5,269,170	+0.33(+1.33%)
Feb 19, 2008	24.74	24.94	24.40	24.51	3,179,560	-0.06(-0.26%)
Feb 18, 2008	24.46	24.57	24.21	24.57	0	+0.00(+0.00%)
Feb 15, 2008	24.46	24.57	24.21	24.57	2,685,096	-0.03(-0.11%)
Feb 14, 2008	25.17	25.21	24.54	24.60	2,896,199	-0.54(-2.14%)
Feb 13, 2008	24.93	25.17	24.74	25.14	3,702,982	+0.40(+1.62%)
Feb 12, 2008	24.59	24.90	24.46	24.74	3,259,649	+0.27(+1.10%)
Feb 11, 2008	24.41	24.62	24.14	24.47	2,947,980	+0.06(+0.26%)
Feb 08, 2008	24.50	24.74	24.22	24.40	4,134,885	-0.09(-0.36%)
Feb 07, 2008	24.14	24.68	24.00	24.49	5,548,206	+0.33(+1.35%)
Feb 06, 2008	24.60	24.80	24.13	24.17	4,021,647	-0.33(-1.36%)
Feb 05, 2008	24.69	24.97	24.41	24.50	8,719,459	-0.63(-2.49%)
Feb 04, 2008	25.35	25.38	25.03	25.12	3,715,814	-0.26(-1.01%)
Feb 01, 2008	24.92	25.48	24.84	25.38	3,558,572	+0.69(+2.80%)
Jan 31, 2008	23.82	25.00	23.78	24.69	4,430,667	+0.55(+2.28%)
Jan 30, 2008	24.37	24.89	24.11	24.14	3,596,385	-0.32(-1.31%)
Jan 29, 2008	24.46	24.51	24.06	24.46	2,531,494	+0.15(+0.64%)
Jan 28, 2008	23.73	24.31	23.52	24.31	3,323,522	+0.49(+2.06%)
Jan 25, 2008	24.27	24.36	23.66	23.82	3,489,492	-0.14(-0.57%)
Jan 24, 2008	24.15	24.41	23.74	23.95	5,766,411	-0.03(-0.13%)
Jan 23, 2008	22.64	23.99	22.60	23.98	8,214,699	+0.83(+3.57%)
Jan 22, 2008	21.09	23.56	21.09	23.16	6,284,917	-0.07(-0.29%)
Jan 21, 2008	23.48	23.76	22.93	23.23	0	+0.00(+0.00%)
Jan 18, 2008	23.48	23.76	22.93	23.23	5,960,193	-0.16(-0.70%)
Jan 17, 2008	24.04	24.17	23.33	23.39	5,859,588	-0.55(-2.31%)
Jan 16, 2008	23.74	24.32	23.63	23.94	5,095,703	+0.06(+0.25%)
Jan 15, 2008	24.02	24.13	23.77	23.88	3,176,509	-0.47(-1.93%)
Jan 14, 2008	24.35	24.45	24.15	24.35	4,407,552	+0.24(+0.98%)
Jan 11, 2008	24.49	24.55	24.04	24.12	5,769,079	-0.50(-2.02%)
Jan 10, 2008	24.11	24.83	24.01	24.62	7,308,308	+0.16(+0.64%)
Jan 09, 2008	24.10	24.46	23.65	24.46	7,097,140	+0.28(+1.15%)
Jan 08, 2008	24.87	25.17	24.10	24.18	7,416,160	-0.69(-2.76%)
Jan 07, 2008	24.82	25.04	24.45	24.87	4,207,062	+0.13(+0.52%)
Jan 04, 2008	25.21	25.24	24.63	24.74	3,406,088	-0.78(-3.05%)
Jan 03, 2008	25.84	26.03	25.47	25.52	5,480,387	-0.33(-1.27%)
Jan 02, 2008	26.06	26.23	25.63	25.85	6,898,932	-0.25(-0.97%)
Jan 01, 2008	26.13	26.32	25.94	26.10	0	+0.00(+0.00%)
Dec 31, 2007	26.13	26.32	25.94	26.10	5,310,600	-0.18(-0.69%)
Dec 28, 2007	26.63	26.63	26.28	26.28	3,337,492	-0.05(-0.20%)
Dec 27, 2007	26.84	26.95	26.30	26.33	3,641,243	-0.75(-2.77%)
Dec 26, 2007	26.97	27.23	26.84	27.08	1,778,932	+0.05(+0.19%)
Dec 24, 2007	26.98	27.10	26.86	27.03	1,156,393	+0.21(+0.78%)
Dec 21, 2007	26.67	26.83	26.50	26.82	2,405,457	+0.55(+2.09%)
Dec 20, 2007	26.04	26.27	25.65	26.27	3,275,943	+0.37(+1.42%)
Dec 19, 2007	25.72	25.94	25.61	25.91	5,637,158	+0.12(+0.46%)
Dec 18, 2007	25.69	25.83	25.18	25.79	4,271,829	+0.35(+1.36%)
Dec 17, 2007	25.69	25.84	25.37	25.44	2,234,502	-0.45(-1.75%)
Dec 14, 2007	26.04	26.40	25.81	25.90	1,934,273	-0.31(-1.19%)
Dec 13, 2007	26.24	26.46	26.05	26.21	1,924,099	-0.27(-1.02%)
Dec 12, 2007	27.12	27.19	26.20	26.48	2,820,483	+0.15(+0.58%)
Dec 11, 2007	27.30	27.41	26.30	26.33	2,688,950	-0.99(-3.64%)
Dec 10, 2007	27.02	27.35	26.99	27.32	18,674,690	+0.33(+1.21%)
Dec 07, 2007	27.13	27.15	26.85	26.99	3,112,015	-0.03(-0.12%)
Dec 06, 2007	26.34	27.09	26.34	27.02	2,721,535	+0.65(+2.47%)
Dec 05, 2007	26.34	26.43	26.09	26.37	3,334,408	+0.33(+1.26%)
Dec 04, 2007	26.01	26.16	25.82	26.04	3,245,474	-0.05(-0.18%)
Dec 03, 2007	26.53	26.53	26.09	26.09	3,240,539	-0.36(-1.37%)
Nov 30, 2007	26.65	26.82	26.27	26.45	4,393,504	+0.10(+0.40%)
Nov 29, 2007	26.13	26.45	26.12	26.35	1,982,335	-0.10(-0.36%)
Nov 28, 2007	25.68	26.45	25.68	26.45	4,237,805	+0.96(+3.75%)
Nov 27, 2007	25.52	25.65	25.26	25.49	3,397,250	+0.33(+1.31%)
Nov 26, 2007	25.86	26.04	25.16	25.16	5,114,312	-0.81(-3.12%)
Nov 23, 2007	25.86	26.13	25.59	25.97	2,188,991	+0.56(+2.21%)
Nov 21, 2007	25.67	25.83	25.38	25.41	1,980,342	-0.38(-1.48%)
Nov 20, 2007	25.91	26.09	25.32	25.79	6,340,368	+0.00(+0.00%)
Nov 19, 2007	26.17	26.17	25.68	25.79	5,945,015	-0.51(-1.95%)
Nov 16, 2007	26.51	26.58	26.06	26.31	5,976,276	-0.15(-0.56%)
Nov 15, 2007	26.64	26.75	26.18	26.45	13,109,170	-0.38(-1.41%)
Nov 14, 2007	26.98	27.18	26.65	26.83	6,800,526	-0.09(-0.34%)
Nov 13, 2007	26.68	27.03	26.48	26.92	4,325,140	+0.75(+2.87%)
Nov 12, 2007	26.21	26.83	26.14	26.17	5,815,173	-0.26(-0.97%)
Nov 09, 2007	26.54	26.71	26.17	26.43	6,746,526	-0.22(-0.81%)
Nov 08, 2007	26.62	26.86	26.14	26.65	8,975,363	-0.01(-0.03%)
Nov 07, 2007	26.97	27.23	26.54	26.65	5,559,451	-0.89(-3.22%)
Nov 06, 2007	27.23	27.54	26.90	27.54	3,859,792	+0.46(+1.69%)
Nov 05, 2007	27.19	27.29	26.88	27.08	3,559,215	-0.33(-1.22%)
Nov 02, 2007	27.61	27.61	27.03	27.42	4,551,586	+0.04(+0.15%)

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.

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

The Punxsutawney Spirit