US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.46	28.48	27.37	27.51	444,697	-1.16(-4.05%)
Oct 29, 2009	28.09	28.72	27.92	28.67	362,578	+0.76(+2.72%)
Oct 28, 2009	28.70	28.82	27.85	27.91	556,505	-0.87(-3.02%)
Oct 27, 2009	29.31	29.31	28.67	28.78	227,788	-0.44(-1.51%)
Oct 26, 2009	29.72	30.08	29.09	29.22	288,292	-0.34(-1.15%)
Oct 23, 2009	29.69	29.72	29.44	29.56	366,806	-0.41(-1.37%)
Oct 22, 2009	29.58	29.98	29.38	29.97	79,417	+0.52(+1.77%)
Oct 21, 2009	29.98	30.31	29.45	29.45	209,458	-0.59(-1.96%)
Oct 20, 2009	30.01	30.10	29.83	30.04	314,901	-0.33(-1.09%)
Oct 19, 2009	30.24	30.49	30.05	30.37	317,756	+0.17(+0.56%)
Oct 16, 2009	30.12	30.33	29.96	30.20	248,431	-0.23(-0.76%)
Oct 15, 2009	30.50	30.50	30.19	30.43	324,481	-0.33(-1.07%)
Oct 14, 2009	30.06	30.80	30.06	30.76	411,112	+1.07(+3.60%)
Oct 13, 2009	29.77	29.78	29.51	29.69	227,965	-0.27(-0.90%)
Oct 12, 2009	30.03	30.19	29.75	29.96	157,577	-0.06(-0.20%)
Oct 09, 2009	29.78	30.02	29.68	30.02	281,694	+0.26(+0.87%)
Oct 08, 2009	29.77	30.02	29.71	29.76	93,853	+0.23(+0.79%)
Oct 07, 2009	29.25	29.53	29.16	29.53	98,124	+0.13(+0.43%)
Oct 06, 2009	29.29	29.62	29.03	29.40	301,015	+0.34(+1.17%)
Oct 05, 2009	28.68	29.06	28.55	29.06	121,457	+0.58(+2.04%)
Oct 02, 2009	28.21	28.83	28.15	28.48	175,198	-0.13(-0.45%)
Oct 01, 2009	29.31	29.31	28.56	28.61	614,715	-0.86(-2.92%)
Sep 30, 2009	29.76	29.76	29.05	29.47	494,211	+0.01(+0.03%)
Sep 29, 2009	29.48	29.72	29.41	29.46	70,980	+0.02(+0.07%)
Sep 28, 2009	28.85	29.44	28.78	29.44	72,855	+0.97(+3.41%)
Sep 25, 2009	28.68	29.02	28.21	28.47	173,800	-0.37(-1.28%)
Sep 24, 2009	29.67	29.69	28.65	28.84	333,852	-0.77(-2.60%)
Sep 23, 2009	30.10	30.25	29.58	29.61	120,877	-0.41(-1.37%)
Sep 22, 2009	29.71	30.08	29.51	30.02	130,518	+0.59(+2.00%)
Sep 21, 2009	29.21	29.53	29.11	29.43	177,954	+0.00(+0.00%)
Sep 18, 2009	29.29	29.57	29.07	29.43	131,026	+0.28(+0.96%)
Sep 17, 2009	29.14	29.49	28.96	29.15	219,676	+0.61(+2.13%)
Sep 16, 2009	28.57	29.13	28.47	28.54	323,543	+0.13(+0.47%)
Sep 15, 2009	28.32	28.59	28.04	28.41	386,441	+0.19(+0.67%)
Sep 14, 2009	28.12	28.26	27.45	28.22	147,221	+0.44(+1.58%)
Sep 11, 2009	28.13	28.15	27.77	27.78	78,871	-0.22(-0.79%)
Sep 10, 2009	27.75	28.04	27.48	28.00	100,278	+0.27(+0.97%)
Sep 09, 2009	27.39	27.87	27.31	27.73	60,173	+0.35(+1.28%)
Sep 08, 2009	27.20	27.40	27.13	27.38	80,166	+0.42(+1.56%)
Sep 04, 2009	26.90	26.96	26.60	26.96	79,230	+0.20(+0.75%)
Sep 03, 2009	26.52	26.81	26.41	26.76	205,812	+0.35(+1.33%)
Sep 02, 2009	26.41	26.84	26.29	26.41	464,727	-0.14(-0.53%)
Sep 01, 2009	27.69	27.88	26.52	26.55	481,579	-1.20(-4.32%)
Aug 31, 2009	27.36	27.78	27.04	27.75	191,850	+0.18(+0.65%)
Aug 28, 2009	27.77	27.77	27.27	27.57	149,300	+0.17(+0.62%)
Aug 27, 2009	27.37	27.41	26.92	27.40	224,665	+0.09(+0.33%)
Aug 26, 2009	27.08	27.42	27.07	27.31	226,647	+0.04(+0.15%)
Aug 25, 2009	27.06	27.45	27.05	27.27	531,024	+0.36(+1.34%)
Aug 24, 2009	27.32	27.44	26.88	26.91	209,067	-0.19(-0.70%)
Aug 21, 2009	27.08	27.20	26.95	27.10	212,060	+0.25(+0.93%)
Aug 20, 2009	26.24	26.86	26.24	26.85	207,341	+0.45(+1.70%)
Aug 19, 2009	26.10	26.49	25.97	26.40	242,922	+0.05(+0.19%)
Aug 18, 2009	26.09	26.44	26.09	26.35	197,486	+0.17(+0.65%)
Aug 17, 2009	26.38	26.38	25.93	26.18	219,761	-0.77(-2.86%)
Aug 14, 2009	27.49	27.50	26.71	26.95	194,992	-0.48(-1.75%)
Aug 13, 2009	27.64	27.64	27.14	27.43	325,181	+0.07(+0.26%)
Aug 12, 2009	26.68	27.55	26.68	27.36	227,758	+0.62(+2.32%)
Aug 11, 2009	27.07	27.24	26.72	26.74	346,174	-0.49(-1.80%)
Aug 10, 2009	27.34	27.55	27.03	27.23	278,841	-0.33(-1.20%)
Aug 07, 2009	27.26	27.95	27.04	27.56	371,106	+0.68(+2.53%)
Aug 06, 2009	27.39	27.41	26.73	26.88	132,237	-0.18(-0.67%)
Aug 05, 2009	26.98	27.17	26.62	27.06	176,398	+0.21(+0.78%)
Aug 04, 2009	26.69	26.94	26.61	26.85	266,943	+0.08(+0.30%)
Aug 03, 2009	26.96	27.04	26.58	26.77	433,852	+0.19(+0.71%)
Jul 31, 2009	26.69	26.74	26.37	26.58	584,586	-0.03(-0.11%)
Jul 30, 2009	26.30	26.88	26.14	26.61	375,100	+0.66(+2.54%)
Jul 29, 2009	25.81	26.01	25.71	25.95	282,079	+0.10(+0.39%)
Jul 28, 2009	26.05	26.05	25.66	25.85	443,990	-0.29(-1.11%)
Jul 27, 2009	26.11	26.41	26.00	26.14	403,708	+0.17(+0.65%)
Jul 24, 2009	26.06	26.06	25.55	25.97	750	-0.02(-0.08%)
Jul 23, 2009	25.33	26.14	25.18	25.99	373,751	+0.69(+2.73%)
Jul 22, 2009	25.05	25.41	25.05	25.30	438,445	-0.01(-0.04%)
Jul 21, 2009	25.73	25.73	25.08	25.31	406,854	-0.07(-0.28%)
Jul 20, 2009	25.21	25.49	25.21	25.38	251,920	+0.38(+1.52%)
Jul 17, 2009	25.13	25.29	24.91	25.00	251,450	-0.23(-0.91%)
Jul 16, 2009	25.15	25.38	24.81	25.23	211,913	+0.00(+0.00%)
Jul 15, 2009	24.83	25.44	24.73	25.23	610,003	+0.83(+3.40%)
Jul 14, 2009	24.45	24.58	24.19	24.40	315,633	-0.12(-0.49%)
Jul 13, 2009	23.90	24.54	23.90	24.52	242,376	+1.03(+4.38%)
Jul 10, 2009	23.31	23.55	23.28	23.49	247,655	-0.01(-0.04%)
Jul 09, 2009	23.50	23.73	23.42	23.50	177,311	+0.31(+1.34%)
Jul 08, 2009	23.87	23.88	22.82	23.19	548,612	-0.66(-2.77%)
Jul 07, 2009	24.64	24.75	23.83	23.85	120,630	-0.86(-3.48%)
Jul 06, 2009	24.53	24.76	24.40	24.71	98,107	-0.15(-0.60%)
Jul 02, 2009	25.28	25.30	24.85	24.86	161,408	-0.71(-2.78%)
Jul 01, 2009	25.72	25.77	25.51	25.57	131,683	-0.03(-0.12%)
Jun 30, 2009	25.96	25.96	25.36	25.60	140,353	-0.27(-1.04%)
Jun 29, 2009	25.81	25.99	25.58	25.87	128,783	+0.23(+0.90%)
Jun 26, 2009	25.09	25.78	25.06	25.64	120,256	+0.41(+1.63%)
Jun 25, 2009	25.06	25.27	25.01	25.23	422,800	+0.61(+2.48%)
Jun 24, 2009	24.29	24.85	24.26	24.62	279,852	+0.38(+1.57%)
Jun 23, 2009	24.18	24.30	23.74	24.24	305,548	+0.22(+0.92%)
Jun 22, 2009	24.97	25.20	23.89	24.02	339,882	-1.28(-5.06%)
Jun 19, 2009	25.21	25.43	25.13	25.30	201,165	+0.24(+0.96%)
Jun 18, 2009	24.90	25.21	24.87	25.06	244,857	+0.08(+0.32%)
Jun 17, 2009	25.29	25.37	24.73	24.98	640,714	-0.53(-2.08%)
Jun 16, 2009	25.97	26.05	25.26	25.51	195,939	-0.48(-1.85%)
Jun 15, 2009	26.19	26.19	25.68	25.99	464,407	-0.38(-1.44%)
Jun 12, 2009	26.05	26.42	25.92	26.37	381,545	+0.14(+0.53%)
Jun 11, 2009	26.17	26.54	26.08	26.23	677,479	+0.17(+0.65%)
Jun 10, 2009	26.92	26.92	25.72	26.06	660,577	-0.63(-2.36%)
Jun 09, 2009	26.78	26.93	26.56	26.69	482,306	+0.11(+0.41%)
Jun 08, 2009	26.37	26.81	26.24	26.58	269,639	-0.19(-0.71%)
Jun 05, 2009	27.37	27.37	26.57	26.77	531,979	-0.06(-0.22%)
Jun 04, 2009	26.23	26.88	26.13	26.83	493,802	+0.78(+2.99%)
Jun 03, 2009	26.25	26.25	25.79	26.05	308,773	-0.27(-1.03%)
Jun 02, 2009	25.87	26.48	25.81	26.32	591,742	+0.31(+1.19%)
Jun 01, 2009	25.95	26.34	25.74	26.01	631,220	+0.29(+1.13%)
May 29, 2009	25.16	25.72	24.84	25.72	446,971	+0.68(+2.72%)
May 28, 2009	24.60	25.06	24.26	25.04	457,164	+0.79(+3.26%)
May 27, 2009	24.91	25.27	24.21	24.25	644,538	-0.59(-2.38%)
May 26, 2009	23.81	24.87	23.76	24.84	534,741	+0.79(+3.28%)
May 22, 2009	24.01	24.44	23.96	24.05	309,461	+0.12(+0.50%)
May 21, 2009	23.52	24.01	23.48	23.93	708,323	+0.03(+0.13%)
May 20, 2009	24.61	24.80	23.72	23.90	855,176	-0.42(-1.73%)
May 19, 2009	24.50	24.90	24.18	24.32	592,111	-0.11(-0.45%)
May 18, 2009	23.34	24.49	23.34	24.43	453,150	+1.39(+6.03%)
May 15, 2009	23.22	23.41	22.91	23.04	793,888	-0.15(-0.65%)
May 14, 2009	22.58	23.49	22.58	23.19	1,259,161	+0.46(+2.02%)
May 13, 2009	23.10	23.32	22.58	22.73	1,078,111	-0.92(-3.89%)
May 12, 2009	24.18	24.18	22.98	23.65	768,681	-0.18(-0.76%)
May 11, 2009	24.64	24.64	23.77	23.83	1,617,999	-1.08(-4.34%)
May 08, 2009	24.02	24.92	23.71	24.91	740,192	+1.39(+5.91%)
May 07, 2009	25.18	25.18	23.49	23.52	734,501	-1.17(-4.74%)
May 06, 2009	24.43	24.84	23.89	24.69	544,363	+0.60(+2.49%)
May 05, 2009	23.93	24.27	23.82	24.09	410,931	-0.14(-0.56%)
May 04, 2009	23.44	24.23	23.42	24.23	347,891	+1.08(+4.65%)
May 01, 2009	22.81	23.26	22.73	23.15	461,090	+0.38(+1.67%)
Apr 30, 2009	23.25	23.47	22.72	22.77	655,862	+0.01(+0.04%)
Apr 29, 2009	22.14	22.95	22.00	22.76	410,764	+0.46(+2.06%)
Apr 28, 2009	22.03	22.66	22.00	22.30	319,233	-0.22(-0.98%)
Apr 27, 2009	22.62	22.84	21.46	22.52	661,301	-0.20(-0.88%)
Apr 24, 2009	23.02	23.13	22.43	22.72	1,006,197	-0.30(-1.30%)
Apr 23, 2009	22.13	23.15	22.13	23.02	723,302	+0.80(+3.60%)
Apr 22, 2009	22.09	23.23	22.01	22.22	522,924	-0.34(-1.51%)
Apr 21, 2009	21.09	22.62	20.94	22.56	748,773	+1.05(+4.88%)
Apr 20, 2009	22.50	23.33	21.44	21.51	379,855	-1.55(-6.72%)
Apr 17, 2009	22.70	23.44	22.46	23.06	373,194	+0.35(+1.54%)
Apr 16, 2009	22.80	22.96	22.11	22.71	308,063	+0.21(+0.93%)
Apr 15, 2009	21.72	22.66	21.42	22.50	727,442	+0.55(+2.51%)
Apr 14, 2009	22.81	23.03	21.85	21.95	683,186	-1.21(-5.22%)
Apr 13, 2009	22.27	23.42	22.04	23.16	425,058	+0.72(+3.21%)
Apr 09, 2009	21.78	22.45	21.30	22.44	450,149	+1.69(+8.14%)
Apr 08, 2009	20.86	20.88	20.30	20.75	490,254	+0.08(+0.39%)
Apr 07, 2009	20.73	21.25	20.66	20.67	309,311	-0.63(-2.96%)
Apr 06, 2009	21.48	21.65	21.05	21.30	572,096	-0.45(-2.07%)
Apr 03, 2009	20.92	21.78	20.84	21.75	300,186	+0.83(+3.97%)
Apr 02, 2009	21.10	21.32	20.90	20.92	613,934	+0.67(+3.31%)
Apr 01, 2009	19.81	20.43	19.63	20.25	376,927	+0.28(+1.40%)
Mar 31, 2009	19.57	20.37	19.33	19.97	497,328	+0.76(+3.96%)
Mar 30, 2009	19.85	19.85	18.91	19.21	481,540	-1.98(-9.34%)
Mar 26, 2009	21.03	21.42	20.67	21.19	584,451	+0.34(+1.63%)
Mar 25, 2009	20.46	21.17	19.76	20.85	920,294	+0.52(+2.56%)
Mar 24, 2009	21.03	21.37	20.32	20.33	1,021,369	-0.86(-4.06%)
Mar 23, 2009	20.19	21.19	20.13	21.19	492,900	+2.37(+12.59%)
Mar 20, 2009	19.41	19.41	18.72	18.82	607,410	-0.36(-1.88%)
Mar 19, 2009	20.94	20.94	19.15	19.18	1,240,175	-1.24(-6.07%)
Mar 18, 2009	19.03	20.50	18.93	20.42	1,209,104	+1.23(+6.44%)
Mar 17, 2009	18.22	19.21	17.99	19.19	828,589	+0.94(+5.13%)
Mar 16, 2009	18.97	19.28	18.22	18.25	1,331,474	-0.69(-3.64%)
Mar 13, 2009	19.01	19.04	18.30	18.94	0	+0.23(+1.23%)
Mar 12, 2009	17.72	18.83	17.27	18.71	632,270	+1.08(+6.13%)
Mar 11, 2009	17.56	17.93	17.09	17.63	682,272	+0.55(+3.22%)
Mar 10, 2009	15.58	17.11	15.58	17.08	666,293	+1.81(+11.85%)
Mar 09, 2009	15.11	15.73	15.11	15.27	521,934	-0.17(-1.10%)
Mar 06, 2009	15.92	16.08	14.98	15.44	0	-0.20(-1.28%)
Mar 05, 2009	16.36	16.41	15.63	15.64	264,817	-0.87(-5.27%)
Mar 04, 2009	16.33	16.94	16.08	16.51	259,149	+0.30(+1.85%)
Mar 02, 2009	16.69	16.79	16.12	16.21	428,441	-0.85(-4.98%)
Feb 27, 2009	17.19	17.70	17.02	17.06	0	-0.63(-3.56%)
Feb 26, 2009	18.20	18.36	17.55	17.69	238,120	-0.06(-0.34%)
Feb 25, 2009	17.84	18.37	17.38	17.75	270,215	-0.24(-1.33%)
Feb 24, 2009	16.80	18.02	16.61	17.99	245,265	+1.49(+9.03%)
Feb 23, 2009	17.69	17.96	16.49	16.50	290,352	-1.03(-5.88%)
Feb 20, 2009	17.05	17.85	16.71	17.53	429,325	-0.05(-0.28%)
Feb 19, 2009	18.04	18.40	17.53	17.58	311,655	-0.40(-2.22%)
Feb 18, 2009	18.34	18.34	17.50	17.98	156,760	+0.02(+0.11%)
Feb 17, 2009	18.41	18.62	17.96	17.96	275,048	-1.34(-6.94%)
Feb 13, 2009	19.43	19.60	19.14	19.30	428,903	-0.24(-1.23%)
Feb 12, 2009	18.94	19.59	18.61	19.54	168,296	+0.19(+0.98%)
Feb 11, 2009	18.97	19.47	18.84	19.35	116,089	+0.47(+2.49%)
Feb 10, 2009	19.83	20.27	18.70	18.88	470,786	-1.28(-6.35%)
Feb 09, 2009	20.00	20.31	19.67	20.16	195,747	+0.12(+0.60%)
Feb 06, 2009	19.70	20.13	19.58	20.04	249,940	+0.69(+3.57%)
Feb 05, 2009	18.51	19.68	18.51	19.35	288,875	+0.81(+4.37%)
Feb 04, 2009	18.29	19.01	18.29	18.54	212,023	+0.30(+1.64%)
Feb 03, 2009	17.90	18.42	17.79	18.24	309,471	+0.35(+1.96%)
Feb 02, 2009	17.48	17.97	17.30	17.89	330,862	-0.20(-1.11%)
Jan 30, 2009	18.64	18.82	17.85	18.09	0	-0.37(-2.00%)
Jan 29, 2009	19.16	19.20	18.42	18.46	145,766	-1.22(-6.20%)
Jan 28, 2009	18.61	19.71	18.61	19.68	190,514	+1.60(+8.85%)
Jan 27, 2009	17.91	18.13	17.59	18.08	112,816	+0.56(+3.20%)
Jan 26, 2009	17.89	18.56	17.24	17.52	1,249,879	-0.30(-1.68%)
Jan 23, 2009	16.49	17.91	16.49	17.82	910,577	+0.67(+3.91%)
Jan 22, 2009	16.99	17.89	16.50	17.15	458,743	-0.41(-2.33%)
Jan 21, 2009	16.19	17.60	16.01	17.56	257,976	+1.75(+11.07%)
Jan 20, 2009	17.51	17.51	15.77	15.81	498,418	-2.14(-11.92%)
Jan 16, 2009	18.27	18.31	17.03	17.95	349,387	+0.10(+0.56%)
Jan 15, 2009	17.99	18.34	16.95	17.85	496,667	-0.18(-1.00%)
Jan 14, 2009	18.66	18.69	17.81	18.03	277,569	-0.85(-4.50%)
Jan 13, 2009	18.44	19.11	18.35	18.88	549,154	+0.20(+1.07%)
Jan 12, 2009	19.50	19.50	18.41	18.68	161,511	-0.78(-4.01%)
Jan 09, 2009	20.15	20.15	19.46	19.46	239,486	-0.54(-2.70%)
Jan 08, 2009	19.77	20.11	19.65	20.00	488,641	+0.00(+0.00%)
Jan 07, 2009	20.49	20.57	19.88	20.00	137,296	-0.97(-4.63%)
Jan 06, 2009	20.71	21.19	20.50	20.97	148,733	+0.54(+2.64%)
Jan 05, 2009	20.09	20.81	20.01	20.43	113,018	+0.14(+0.69%)
Jan 02, 2009	19.69	20.47	19.42	20.29	0	+0.36(+1.81%)
Jan 01, 2009	19.11	20.06	19.09	19.93	0	+0.00(+0.00%)
Dec 31, 2008	19.11	20.06	19.09	19.93	63,368	+0.84(+4.40%)
Dec 30, 2008	18.26	19.13	18.15	19.09	91,104	+0.92(+5.06%)
Dec 29, 2008	18.28	18.32	17.69	18.17	71,502	-0.14(-0.76%)
Dec 26, 2008	18.42	18.42	18.10	18.31	45,831	+0.04(+0.22%)
Dec 24, 2008	18.11	18.30	17.88	18.27	15,955	+0.21(+1.16%)
Dec 23, 2008	18.70	18.70	18.06	18.06	41,955	-0.60(-3.22%)
Dec 22, 2008	19.38	19.38	18.33	18.66	56,135	-0.84(-4.31%)
Dec 19, 2008	19.66	20.06	19.34	19.50	183,626	-0.07(-0.36%)
Dec 18, 2008	19.96	20.25	19.36	19.57	141,129	-0.29(-1.46%)
Dec 17, 2008	19.57	20.31	19.39	19.86	202,502	-0.06(-0.32%)
Dec 16, 2008	18.34	19.97	18.34	19.92	137,897	+1.84(+10.19%)
Dec 15, 2008	19.03	19.06	17.76	18.08	134,821	-0.70(-3.73%)
Dec 12, 2008	17.88	18.90	17.75	18.78	101,725	+0.24(+1.29%)
Dec 11, 2008	19.25	19.76	18.44	18.54	146,375	-0.91(-4.68%)
Dec 10, 2008	19.46	19.66	18.92	19.45	129,147	+0.16(+0.83%)
Dec 09, 2008	19.62	20.39	19.22	19.29	189,507	-0.68(-3.41%)
Dec 08, 2008	19.89	20.25	19.47	19.97	142,071	+1.21(+6.45%)
Dec 05, 2008	17.20	18.80	16.97	18.76	158,565	+1.33(+7.63%)
Dec 04, 2008	17.38	18.44	17.14	17.43	219,678	-0.36(-2.02%)
Dec 03, 2008	16.85	17.87	16.45	17.79	222,720	+0.67(+3.91%)
Dec 02, 2008	16.70	17.17	16.03	17.12	157,809	+0.83(+5.10%)
Dec 01, 2008	18.60	18.68	16.27	16.29	143,190	-3.01(-15.60%)
Nov 28, 2008	18.88	19.31	18.59	19.30	28,271	+0.32(+1.69%)
Nov 26, 2008	17.39	19.06	17.26	18.98	98,761	+1.28(+7.23%)
Nov 25, 2008	17.57	17.95	16.83	17.70	138,407	+0.46(+2.67%)
Nov 24, 2008	15.47	17.47	15.39	17.24	237,167	+2.18(+14.48%)
Nov 21, 2008	14.57	15.13	13.69	15.06	323,962	+0.98(+6.96%)
Nov 20, 2008	14.69	15.57	13.94	14.08	212,660	-1.01(-6.69%)
Nov 19, 2008	16.51	16.69	15.03	15.09	225,674	-1.69(-10.07%)
Nov 18, 2008	16.86	17.22	16.17	16.78	125,362	-0.43(-2.50%)
Nov 17, 2008	17.74	18.06	17.03	17.21	205,344	-1.00(-5.49%)
Nov 14, 2008	18.96	19.46	18.07	18.21	164,757	-1.25(-6.42%)
Nov 13, 2008	18.13	19.49	16.70	19.46	209,241	+1.41(+7.81%)
Nov 12, 2008	19.13	19.21	18.04	18.05	125,564	-1.38(-7.10%)
Nov 11, 2008	19.04	19.91	18.72	19.43	263,918	-0.23(-1.17%)
Nov 10, 2008	21.15	21.18	19.33	19.66	319,144	-1.34(-6.38%)
Nov 07, 2008	20.68	21.04	20.32	21.00	163,982	+0.39(+1.89%)
Nov 06, 2008	21.57	21.98	20.53	20.61	117,453	-1.48(-6.70%)
Nov 05, 2008	23.80	23.80	22.02	22.09	285,945	-1.83(-7.65%)
Nov 04, 2008	23.18	24.00	23.11	23.92	224,705	+1.17(+5.14%)

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.