iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	50.63	50.63	49.54	50.22	372,420	-0.53(-1.04%)
May 30, 2012	50.93	51.07	50.45	50.75	159,109	-0.72(-1.40%)
May 29, 2012	51.07	51.78	51.03	51.47	131,644	+1.08(+2.14%)
May 25, 2012	49.98	50.77	49.98	50.39	202,150	+0.50(+1.00%)
May 24, 2012	50.76	50.77	49.61	49.89	197,947	-0.72(-1.42%)
May 23, 2012	49.72	50.67	49.42	50.61	442,604	+0.20(+0.40%)
May 22, 2012	50.77	50.78	50.08	50.41	189,767	-0.37(-0.73%)
May 21, 2012	49.66	50.83	49.54	50.78	246,560	+1.24(+2.50%)
May 18, 2012	50.81	50.81	49.42	49.54	293,297	-0.97(-1.92%)
May 17, 2012	51.68	51.85	50.50	50.51	192,732	-1.14(-2.21%)
May 16, 2012	52.60	52.78	51.58	51.65	157,949	-0.81(-1.54%)
May 15, 2012	52.89	53.42	52.35	52.46	171,820	-0.56(-1.06%)
May 14, 2012	53.00	53.38	52.78	53.02	149,213	-0.52(-0.97%)
May 11, 2012	53.03	54.17	53.01	53.54	150,816	+0.37(+0.70%)
May 10, 2012	53.76	53.78	52.76	53.17	189,392	-0.20(-0.37%)
May 09, 2012	52.79	53.62	52.25	53.37	237,091	-0.19(-0.35%)
May 08, 2012	53.45	53.65	52.43	53.56	295,755	-0.31(-0.58%)
May 07, 2012	53.82	54.25	53.80	53.87	168,138	-0.16(-0.30%)
May 04, 2012	54.91	55.16	53.91	54.03	368,705	-1.11(-2.01%)
May 03, 2012	56.49	56.83	55.09	55.14	206,074	-1.41(-2.49%)
May 02, 2012	55.83	56.63	55.78	56.55	135,278	+0.27(+0.48%)
May 01, 2012	55.96	56.70	55.90	56.28	152,394	+0.17(+0.30%)
Apr 30, 2012	56.39	56.41	56.05	56.11	364,539	-0.24(-0.43%)
Apr 27, 2012	56.47	56.52	55.79	56.35	227,400	+0.01(+0.02%)
Apr 26, 2012	55.27	56.44	55.27	56.34	363,678	+1.27(+2.31%)
Apr 25, 2012	54.78	55.20	54.46	55.07	220,145	+1.20(+2.23%)
Apr 24, 2012	54.39	54.53	53.69	53.87	175,965	-0.40(-0.74%)
Apr 23, 2012	54.26	54.33	53.75	54.27	320,187	-0.67(-1.22%)
Apr 20, 2012	56.30	56.30	54.91	54.94	456,043	-1.30(-2.31%)
Apr 19, 2012	56.69	57.59	55.94	56.24	255,750	-0.70(-1.23%)
Apr 18, 2012	56.77	57.14	56.34	56.94	172,607	-0.42(-0.73%)
Apr 17, 2012	56.90	57.64	56.90	57.36	337,554	+0.88(+1.56%)
Apr 16, 2012	56.99	57.06	55.99	56.48	242,045	-0.02(-0.04%)
Apr 13, 2012	57.34	57.48	56.47	56.50	221,896	-1.02(-1.77%)
Apr 12, 2012	56.66	57.72	56.60	57.52	145,469	+1.07(+1.90%)
Apr 11, 2012	56.25	56.86	56.16	56.45	216,856	+0.93(+1.68%)
Apr 10, 2012	56.45	56.91	55.42	55.52	283,062	-1.07(-1.89%)
Apr 09, 2012	56.49	56.73	56.21	56.59	248,403	-0.76(-1.33%)
Apr 05, 2012	56.97	57.55	56.97	57.35	463,131	+0.09(+0.16%)
Apr 04, 2012	57.74	57.82	56.70	57.26	353,997	-1.29(-2.20%)
Apr 03, 2012	59.19	59.28	58.31	58.55	432,230	-0.95(-1.60%)
Apr 02, 2012	59.18	59.64	58.60	59.50	126,315	+0.05(+0.08%)
Mar 30, 2012	59.62	59.80	59.00	59.45	195,258	+0.25(+0.42%)
Mar 29, 2012	58.66	59.32	58.45	59.20	433,667	+0.01(+0.02%)
Mar 28, 2012	59.96	60.02	58.78	59.19	352,630	-0.69(-1.15%)
Mar 27, 2012	59.93	60.33	59.88	59.88	211,726	-0.02(-0.03%)
Mar 26, 2012	59.55	59.92	59.23	59.90	266,625	+0.71(+1.20%)
Mar 23, 2012	59.01	59.21	58.50	59.19	268,943	+0.12(+0.20%)
Mar 22, 2012	58.90	59.21	58.60	59.07	206,497	-0.32(-0.54%)
Mar 21, 2012	59.31	59.67	59.03	59.39	121,908	+0.24(+0.41%)
Mar 20, 2012	59.23	59.37	58.69	59.15	238,817	-0.47(-0.79%)
Mar 19, 2012	59.23	59.84	58.96	59.62	178,482	+0.42(+0.71%)
Mar 16, 2012	59.30	59.30	58.87	59.20	244,448	+0.10(+0.17%)
Mar 15, 2012	58.24	59.15	58.22	59.10	691,170	+1.15(+1.98%)
Mar 14, 2012	58.28	58.92	57.88	57.95	223,642	-0.19(-0.33%)
Mar 13, 2012	57.36	58.14	57.31	58.14	397,997	+1.24(+2.18%)
Mar 12, 2012	57.42	57.42	56.71	56.90	172,921	-0.55(-0.96%)
Mar 09, 2012	56.79	57.49	56.79	57.45	233,983	+0.62(+1.09%)
Mar 08, 2012	56.52	56.97	56.25	56.83	511,463	+0.83(+1.48%)
Mar 07, 2012	55.29	56.23	55.29	56.00	400,510	+0.81(+1.47%)
Mar 06, 2012	54.87	55.29	54.53	55.19	257,082	-0.52(-0.93%)
Mar 05, 2012	56.90	56.95	55.50	55.71	381,799	-1.36(-2.38%)
Mar 02, 2012	57.64	57.99	57.06	57.07	158,290	-0.65(-1.13%)
Mar 01, 2012	57.86	58.27	57.48	57.72	162,090	+0.04(+0.07%)
Feb 29, 2012	58.67	58.67	57.57	57.68	208,997	-0.87(-1.49%)
Feb 28, 2012	57.71	58.86	57.71	58.55	265,750	+0.93(+1.61%)
Feb 27, 2012	57.25	58.05	56.87	57.62	206,582	+0.06(+0.10%)
Feb 24, 2012	57.83	58.12	57.50	57.56	278,377	-0.18(-0.31%)
Feb 23, 2012	57.60	57.83	56.90	57.74	117,638	+0.10(+0.17%)
Feb 22, 2012	57.80	58.16	57.44	57.64	119,440	-0.21(-0.36%)
Feb 21, 2012	58.86	58.86	57.67	57.85	154,091	-0.80(-1.36%)
Feb 17, 2012	59.52	59.64	58.61	58.65	158,395	-0.55(-0.93%)
Feb 16, 2012	57.89	59.28	57.67	59.20	257,995	+1.45(+2.51%)
Feb 15, 2012	57.90	58.42	57.69	57.75	262,263	+0.30(+0.52%)
Feb 14, 2012	57.08	57.46	56.93	57.45	344,225	+0.21(+0.37%)
Feb 13, 2012	57.44	57.67	56.50	57.24	52,695	+0.17(+0.30%)
Feb 10, 2012	57.53	57.76	56.81	57.07	153,536	-1.13(-1.94%)
Feb 09, 2012	58.26	58.34	57.76	58.20	137,333	+0.19(+0.33%)
Feb 08, 2012	57.41	58.43	57.41	58.01	232,315	+0.69(+1.20%)
Feb 07, 2012	57.09	57.48	56.68	57.32	536,396	+0.03(+0.05%)
Feb 06, 2012	57.77	57.77	56.98	57.29	149,492	-0.66(-1.14%)
Feb 03, 2012	57.77	58.19	57.53	57.95	277,354	+0.89(+1.56%)
Feb 02, 2012	56.93	57.44	56.75	57.06	404,169	+0.31(+0.55%)
Feb 01, 2012	56.25	57.16	56.03	56.75	652,978	+1.24(+2.23%)
Jan 31, 2012	55.85	56.00	55.12	55.51	108,728	+0.04(+0.07%)
Jan 30, 2012	55.68	55.68	54.85	55.47	314,889	-0.58(-1.03%)
Jan 27, 2012	55.70	56.24	55.54	56.05	138,011	+0.18(+0.32%)
Jan 26, 2012	56.67	56.94	55.57	55.87	259,199	-0.59(-1.04%)
Jan 25, 2012	56.37	56.58	55.60	56.46	396,642	+0.24(+0.43%)
Jan 24, 2012	55.82	56.40	55.63	56.22	486,852	+0.20(+0.36%)
Jan 23, 2012	56.15	56.40	55.61	56.02	1,494,422	-0.18(-0.32%)
Jan 20, 2012	55.68	56.26	55.62	56.20	1,601,417	+0.27(+0.48%)
Jan 19, 2012	55.35	55.98	55.22	55.93	582,066	+1.09(+1.99%)
Jan 18, 2012	52.78	54.95	52.78	54.84	473,440	+2.65(+5.08%)
Jan 17, 2012	52.53	52.78	52.16	52.19	67,643	+0.15(+0.29%)
Jan 13, 2012	52.61	52.66	51.90	52.04	389,791	-1.08(-2.03%)
Jan 12, 2012	52.73	53.22	52.41	53.12	120,490	+0.56(+1.07%)
Jan 11, 2012	52.18	52.71	52.03	52.56	398,624	+0.18(+0.34%)
Jan 10, 2012	52.54	52.65	52.17	52.38	233,453	+0.52(+1.00%)
Jan 09, 2012	51.13	51.95	51.07	51.86	356,665	+1.03(+2.03%)
Jan 06, 2012	50.68	50.95	50.36	50.83	101,612	+0.13(+0.26%)
Jan 05, 2012	49.87	50.78	49.82	50.70	382,671	+0.68(+1.36%)
Jan 04, 2012	49.80	50.13	49.40	50.02	395,766	+0.62(+1.26%)
Dec 30, 2011	49.51	49.79	49.40	49.40	146,749	-0.18(-0.36%)
Dec 29, 2011	49.38	49.66	49.11	49.58	91,882	+0.43(+0.87%)
Dec 28, 2011	49.95	49.95	49.10	49.15	71,606	-0.74(-1.48%)
Dec 27, 2011	49.82	50.30	49.72	49.89	327,883	-0.06(-0.12%)
Dec 23, 2011	49.82	50.00	49.52	49.95	44,681	+1.73(+3.59%)
Dec 21, 2011	48.82	48.82	47.54	48.22	98,661	-0.49(-1.01%)
Dec 20, 2011	47.92	48.88	47.92	48.71	661,228	+2.07(+4.44%)
Dec 19, 2011	48.05	48.16	46.61	46.64	446,199	-1.39(-2.89%)
Dec 16, 2011	47.97	48.63	47.79	48.03	302,585	+0.46(+0.97%)
Dec 15, 2011	48.41	48.63	47.39	47.57	146,186	-0.12(-0.25%)
Dec 14, 2011	48.46	48.56	47.54	47.69	461,873	-0.76(-1.57%)
Dec 13, 2011	50.03	50.14	48.23	48.45	361,327	-1.18(-2.38%)
Dec 12, 2011	50.20	50.20	49.00	49.63	217,876	-1.36(-2.67%)
Dec 09, 2011	49.81	51.21	49.53	50.99	142,211	+0.67(+1.33%)
Dec 08, 2011	51.46	51.90	50.27	50.32	54,296	-1.53(-2.95%)
Dec 07, 2011	50.95	51.97	50.64	51.85	132,084	+0.68(+1.33%)
Dec 06, 2011	51.38	51.46	50.88	51.17	92,522	-0.13(-0.25%)
Dec 05, 2011	51.42	51.88	51.08	51.30	80,268	+0.42(+0.83%)
Dec 02, 2011	51.60	51.73	50.81	50.88	200,686	+0.01(+0.02%)
Dec 01, 2011	50.51	51.06	50.27	50.87	145,589	+0.34(+0.67%)
Nov 30, 2011	49.24	50.68	49.24	50.53	232,158	+2.69(+5.62%)
Nov 29, 2011	48.36	48.59	47.73	47.84	165,177	-0.30(-0.62%)
Nov 28, 2011	48.26	48.54	47.75	48.14	242,311	+1.42(+3.04%)
Nov 25, 2011	47.05	47.68	46.72	46.72	39,346	-0.58(-1.23%)
Nov 23, 2011	48.28	48.32	47.26	47.30	193,585	-1.54(-3.15%)
Nov 22, 2011	49.26	49.63	48.53	48.84	360,574	-0.63(-1.27%)
Nov 21, 2011	49.60	49.72	48.72	49.47	179,524	-0.94(-1.86%)
Nov 18, 2011	51.02	51.09	50.13	50.41	111,001	-0.48(-0.94%)
Nov 17, 2011	52.75	52.75	50.24	50.89	240,455	-2.05(-3.87%)
Nov 16, 2011	52.71	53.72	52.71	52.94	304,086	-0.18(-0.34%)
Nov 15, 2011	52.17	53.44	52.17	53.12	224,768	+0.66(+1.26%)
Nov 14, 2011	52.98	53.31	52.13	52.46	220,643	-0.58(-1.09%)
Nov 11, 2011	51.96	53.29	51.93	53.04	129,702	+1.80(+3.51%)
Nov 10, 2011	51.48	51.64	50.52	51.24	160,864	+0.34(+0.67%)
Nov 09, 2011	52.12	52.12	50.77	50.90	195,504	-2.35(-4.41%)
Nov 08, 2011	53.41	53.51	52.44	53.25	100,865	+0.24(+0.45%)
Nov 07, 2011	52.91	53.11	52.12	53.01	145,028	-0.03(-0.06%)
Nov 04, 2011	52.14	53.24	52.04	53.04	144,099	+0.60(+1.14%)
Nov 03, 2011	51.41	52.52	50.42	52.44	191,356	+1.52(+2.99%)
Nov 02, 2011	51.13	51.38	50.52	50.92	196,611	+0.19(+0.37%)
Nov 01, 2011	50.84	51.23	50.35	50.73	329,351	-1.67(-3.19%)
Oct 31, 2011	52.99	53.15	52.32	52.40	152,602	-1.30(-2.42%)
Oct 28, 2011	53.53	53.71	53.17	53.70	119,832	+0.21(+0.39%)
Oct 27, 2011	52.91	53.89	52.49	53.49	305,653	+2.17(+4.23%)
Oct 26, 2011	51.49	51.90	50.31	51.32	203,472	+0.17(+0.33%)
Oct 25, 2011	51.53	52.05	51.03	51.15	205,960	-0.86(-1.65%)
Oct 24, 2011	50.45	52.10	50.45	52.01	210,430	+1.68(+3.34%)
Oct 21, 2011	49.98	51.02	49.98	50.33	556,914	+1.05(+2.13%)
Oct 20, 2011	49.88	49.88	48.34	49.28	199,514	-0.87(-1.73%)
Oct 19, 2011	50.91	51.09	50.04	50.15	418,388	-1.03(-2.01%)
Oct 18, 2011	50.23	51.35	49.60	51.18	169,020	+1.01(+2.01%)
Oct 17, 2011	51.31	51.31	49.97	50.17	463,328	-1.34(-2.60%)
Oct 14, 2011	51.50	51.59	50.67	51.51	541,990	+0.58(+1.14%)
Oct 13, 2011	49.68	51.12	49.68	50.93	243,177	+1.01(+2.02%)
Oct 12, 2011	50.08	50.47	49.90	49.92	187,618	+0.37(+0.75%)
Oct 11, 2011	49.51	49.73	49.21	49.55	181,273	-0.05(-0.10%)
Oct 10, 2011	48.99	49.89	48.99	49.60	299,017	+1.36(+2.82%)
Oct 07, 2011	48.18	48.88	47.81	48.24	290,440	+0.22(+0.46%)
Oct 06, 2011	47.74	48.10	46.89	48.02	191,822	+0.58(+1.22%)
Oct 05, 2011	45.98	47.62	45.43	47.44	459,577	+1.46(+3.18%)
Oct 04, 2011	43.56	46.08	43.54	45.98	1,154,089	+1.76(+3.98%)
Oct 03, 2011	45.58	46.08	44.19	44.22	372,414	-1.70(-3.70%)
Sep 30, 2011	46.79	47.20	45.89	45.92	532,479	-1.63(-3.43%)
Sep 29, 2011	48.86	48.93	46.60	47.55	346,814	-0.62(-1.29%)
Sep 28, 2011	49.61	49.79	48.11	48.17	377,355	-1.38(-2.79%)
Sep 27, 2011	49.59	50.55	49.30	49.55	465,893	+0.89(+1.83%)
Sep 26, 2011	49.12	49.12	47.56	48.66	548,369	-0.16(-0.33%)
Sep 23, 2011	47.60	49.08	47.33	48.82	851,055	+0.87(+1.81%)
Sep 22, 2011	48.21	48.36	47.11	47.95	1,020,172	-1.67(-3.37%)
Sep 21, 2011	50.83	51.21	49.61	49.62	576,296	-1.02(-2.01%)
Sep 20, 2011	51.50	51.67	50.57	50.64	494,557	-0.66(-1.29%)
Sep 19, 2011	50.90	51.57	50.43	51.30	397,415	-0.55(-1.06%)
Sep 16, 2011	50.84	52.39	50.84	51.85	931,032	+0.07(+0.14%)
Sep 15, 2011	51.71	51.87	51.10	51.78	555,069	+0.82(+1.61%)
Sep 14, 2011	50.14	51.55	49.80	50.96	826,044	+1.28(+2.58%)
Sep 13, 2011	49.09	49.87	48.68	49.68	528,478	+0.96(+1.97%)
Sep 12, 2011	46.79	48.78	46.79	48.72	1,359,564	+1.37(+2.89%)
Sep 09, 2011	47.60	48.58	47.03	47.35	357,423	-0.51(-1.07%)
Sep 08, 2011	47.77	48.98	47.60	47.86	158,155	-0.21(-0.44%)
Sep 07, 2011	46.90	48.13	46.90	48.07	922,547	+1.96(+4.25%)
Sep 06, 2011	44.86	46.15	44.84	46.11	316,009	-0.31(-0.67%)
Sep 02, 2011	46.75	46.85	46.15	46.42	200,012	-1.13(-2.38%)
Sep 01, 2011	48.32	48.97	47.46	47.55	245,016	-0.79(-1.63%)
Aug 31, 2011	48.90	49.37	47.96	48.34	170,087	-0.25(-0.51%)
Aug 30, 2011	48.29	48.92	48.04	48.59	95,939	-0.01(-0.02%)
Aug 29, 2011	47.63	48.66	47.57	48.60	137,447	+1.64(+3.49%)
Aug 26, 2011	45.70	47.13	45.02	46.96	200,019	+1.27(+2.78%)
Aug 25, 2011	46.59	47.19	45.56	45.69	256,096	-1.23(-2.62%)
Aug 24, 2011	46.91	47.33	45.99	46.92	414,801	+0.04(+0.09%)
Aug 23, 2011	44.82	46.95	44.77	46.88	589,493	+2.29(+5.14%)
Aug 22, 2011	45.17	45.55	44.35	44.59	327,528	+0.27(+0.61%)
Aug 19, 2011	44.66	46.07	44.17	44.32	519,248	-0.83(-1.84%)
Aug 18, 2011	46.59	46.59	44.79	45.15	672,468	-2.77(-5.78%)
Aug 17, 2011	48.05	48.97	47.46	47.92	209,129	-0.32(-0.66%)
Aug 16, 2011	48.76	49.06	47.62	48.24	278,339	-0.88(-1.79%)
Aug 15, 2011	48.42	49.15	48.32	49.12	242,227	+0.93(+1.93%)
Aug 12, 2011	49.13	49.23	47.90	48.19	339,245	-0.20(-0.41%)
Aug 11, 2011	46.78	49.00	46.62	48.39	550,527	+2.28(+4.94%)
Aug 10, 2011	45.94	47.56	45.44	46.11	838,677	-0.90(-1.91%)
Aug 09, 2011	46.29	47.10	44.34	47.01	643,064	+2.01(+4.47%)
Aug 08, 2011	46.17	46.81	44.74	45.00	1,033,596	-2.54(-5.34%)
Aug 05, 2011	48.90	49.59	46.10	47.54	1,426,055	-0.98(-2.02%)
Aug 04, 2011	50.69	50.79	48.46	48.52	677,480	-2.97(-5.77%)
Aug 03, 2011	50.84	51.52	49.81	51.49	325,962	+0.60(+1.18%)
Aug 02, 2011	52.03	52.29	50.80	50.89	573,108	-1.52(-2.90%)
Aug 01, 2011	53.20	53.39	51.69	52.41	320,173	-0.06(-0.11%)
Jul 29, 2011	52.10	52.92	51.72	52.47	151,237	-0.44(-0.83%)
Jul 28, 2011	52.99	53.73	52.36	52.91	193,141	-0.11(-0.21%)
Jul 27, 2011	54.48	54.48	52.88	53.02	608,405	-1.96(-3.56%)
Jul 26, 2011	54.86	55.65	54.86	54.98	255,873	+0.37(+0.68%)
Jul 25, 2011	54.69	54.90	54.36	54.61	174,395	-0.65(-1.18%)
Jul 22, 2011	55.27	55.44	54.18	55.26	180,693	+1.31(+2.43%)
Jul 21, 2011	53.45	54.14	52.72	53.95	296,708	+0.40(+0.75%)
Jul 20, 2011	53.95	54.08	53.24	53.55	395,059	-0.21(-0.39%)
Jul 19, 2011	52.61	53.89	52.61	53.76	487,205	+1.63(+3.13%)
Jul 18, 2011	52.50	52.75	51.64	52.13	322,409	-0.64(-1.21%)
Jul 15, 2011	52.88	52.88	52.14	52.77	201,041	+0.21(+0.40%)
Jul 14, 2011	53.40	54.01	52.43	52.56	167,634	-0.79(-1.48%)
Jul 13, 2011	53.80	54.15	53.11	53.35	389,709	-0.17(-0.32%)
Jul 12, 2011	54.59	54.59	53.22	53.52	287,207	-1.58(-2.87%)
Jul 11, 2011	55.43	56.11	54.90	55.10	117,621	-0.97(-1.73%)
Jul 08, 2011	56.25	56.25	55.49	56.07	169,428	-0.78(-1.37%)
Jul 07, 2011	56.27	57.18	56.17	56.85	170,967	+1.06(+1.90%)
Jul 06, 2011	55.91	55.95	55.31	55.79	290,256	-0.45(-0.80%)
Jul 05, 2011	56.70	56.83	55.98	56.24	167,715	-0.45(-0.79%)
Jul 01, 2011	55.54	56.83	55.43	56.69	101,882	+1.19(+2.14%)
Jun 30, 2011	54.33	55.69	54.33	55.50	126,280	+1.27(+2.34%)
Jun 29, 2011	54.32	54.51	53.82	54.23	156,884	+0.07(+0.13%)
Jun 28, 2011	53.58	54.18	53.55	54.16	90,854	+0.72(+1.35%)
Jun 27, 2011	53.29	53.66	52.67	53.44	84,500	+0.27(+0.51%)
Jun 24, 2011	54.31	54.31	53.02	53.17	115,620	-1.25(-2.30%)
Jun 23, 2011	53.14	54.48	52.74	54.42	177,790	+0.67(+1.25%)
Jun 22, 2011	53.85	54.30	53.61	53.75	196,798	-0.21(-0.39%)
Jun 21, 2011	53.07	54.12	52.72	53.96	345,796	+1.24(+2.35%)
Jun 20, 2011	52.74	52.91	52.45	52.72	501,165	+0.07(+0.13%)
Jun 17, 2011	53.96	53.96	52.47	52.65	312,982	-0.79(-1.48%)
Jun 16, 2011	54.00	54.12	52.97	53.44	193,474	-0.62(-1.15%)
Jun 15, 2011	54.57	54.90	53.96	54.06	156,149	-1.01(-1.83%)
Jun 14, 2011	54.97	55.40	54.90	55.07	290,570	+0.95(+1.76%)
Jun 13, 2011	54.69	54.90	53.90	54.12	150,077	-0.48(-0.88%)
Jun 10, 2011	55.27	55.30	54.22	54.60	136,043	-0.89(-1.60%)
Jun 09, 2011	55.47	55.82	55.19	55.49	501,347	+0.04(+0.07%)
Jun 08, 2011	56.28	56.28	55.26	55.45	259,533	-1.10(-1.95%)
Jun 07, 2011	56.65	57.16	56.55	56.55	297,236	+0.23(+0.41%)
Jun 06, 2011	56.83	56.87	56.26	56.32	337,260	-0.41(-0.72%)

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.