US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.48	28.68	27.62	27.79	0	-0.30(-1.07%)
Jan 29, 2009	28.39	28.67	27.98	28.09	534,501	-0.98(-3.37%)
Jan 28, 2009	28.81	29.27	28.38	29.07	679,416	+0.74(+2.61%)
Jan 27, 2009	28.37	28.59	27.88	28.33	819,776	-0.02(-0.07%)
Jan 26, 2009	28.13	29.06	27.96	28.35	852,130	+0.52(+1.87%)
Jan 23, 2009	26.40	28.19	26.31	27.83	1,288,704	+0.72(+2.66%)
Jan 22, 2009	27.04	27.64	26.55	27.11	1,118,084	-0.67(-2.41%)
Jan 21, 2009	26.68	27.89	26.39	27.78	1,210,498	+1.57(+5.99%)
Jan 20, 2009	27.24	27.78	26.11	26.21	1,383,972	-1.42(-5.14%)
Jan 16, 2009	27.92	28.09	26.96	27.63	1,458,174	+0.28(+1.02%)
Jan 15, 2009	26.91	27.41	26.12	27.35	1,180,974	+0.25(+0.92%)
Jan 14, 2009	28.00	28.00	26.78	27.10	1,132,948	-1.23(-4.34%)
Jan 13, 2009	27.93	28.47	27.64	28.33	1,090,411	+0.56(+2.03%)
Jan 12, 2009	28.37	28.45	27.53	27.77	873,274	-1.03(-3.58%)
Jan 09, 2009	29.80	29.83	28.71	28.80	1,011,476	-0.95(-3.19%)
Jan 08, 2009	29.14	29.80	29.10	29.75	1,295,733	+0.34(+1.16%)
Jan 07, 2009	30.18	30.23	29.11	29.41	1,442,634	-1.19(-3.89%)
Jan 06, 2009	30.76	31.34	30.45	30.60	2,350,908	+0.32(+1.06%)
Jan 05, 2009	29.64	30.84	29.58	30.28	1,670,746	+0.57(+1.92%)
Jan 02, 2009	28.48	29.98	28.48	29.71	0	+1.38(+4.87%)
Jan 01, 2009	27.83	28.68	27.70	28.33	0	+0.00(+0.00%)
Dec 31, 2008	27.83	28.68	27.70	28.33	662,314	+0.42(+1.50%)
Dec 30, 2008	27.38	27.98	27.12	27.91	586,177	+0.57(+2.08%)
Dec 29, 2008	27.28	27.47	26.95	27.34	618,883	+0.53(+1.98%)
Dec 26, 2008	26.57	26.87	26.35	26.81	318,766	+0.50(+1.90%)
Dec 24, 2008	26.17	26.39	26.05	26.31	383,232	-0.00(-0.00%)
Dec 23, 2008	26.68	26.90	26.13	26.31	939,625	-0.31(-1.16%)
Dec 22, 2008	27.62	27.67	26.11	26.62	1,494,388	-0.49(-1.81%)
Dec 19, 2008	27.32	28.15	27.11	27.11	1,186,658	-0.29(-1.06%)
Dec 18, 2008	29.04	29.07	27.10	27.40	2,075,044	-1.71(-5.87%)
Dec 17, 2008	29.21	29.81	28.91	29.11	1,538,157	-0.21(-0.72%)
Dec 16, 2008	28.84	29.46	28.48	29.32	1,868,027	+0.87(+3.06%)
Dec 15, 2008	29.16	29.35	27.85	28.45	1,254,953	-0.01(-0.04%)
Dec 12, 2008	27.74	28.75	27.52	28.46	1,591,066	-0.26(-0.91%)
Dec 11, 2008	29.14	29.97	28.44	28.72	1,643,954	-0.17(-0.59%)
Dec 10, 2008	28.13	29.13	28.12	28.89	1,440,791	+1.33(+4.82%)
Dec 09, 2008	27.12	28.32	27.07	27.56	1,862,525	+0.03(+0.11%)
Dec 08, 2008	27.18	27.95	27.00	27.53	2,177,511	+1.33(+5.08%)
Dec 05, 2008	25.25	26.25	24.15	26.20	2,428,567	+0.50(+1.95%)
Dec 04, 2008	27.04	27.45	25.24	25.70	2,697,963	-1.88(-6.82%)
Dec 03, 2008	26.87	27.69	26.48	27.58	2,484,847	+0.10(+0.36%)
Dec 02, 2008	27.27	27.63	26.56	27.48	2,093,007	+0.64(+2.38%)
Dec 01, 2008	28.61	28.67	26.65	26.84	2,002,020	-2.86(-9.63%)
Nov 28, 2008	29.74	29.94	29.15	29.70	233,197	-0.56(-1.85%)
Nov 26, 2008	28.25	30.31	28.11	30.26	2,241,137	+1.74(+6.10%)
Nov 25, 2008	28.30	28.82	27.68	28.52	2,752,733	+0.46(+1.64%)
Nov 24, 2008	27.08	28.96	26.58	28.06	2,411,483	+1.52(+5.73%)
Nov 21, 2008	24.60	26.57	24.01	26.54	3,292,907	+2.51(+10.45%)
Nov 20, 2008	26.34	26.54	23.69	24.03	3,438,509	-3.29(-12.04%)
Nov 19, 2008	28.40	29.01	26.99	27.32	2,421,761	-1.31(-4.58%)
Nov 18, 2008	28.07	28.78	27.32	28.63	2,335,694	+0.82(+2.95%)
Nov 17, 2008	28.15	29.03	27.78	27.81	2,216,744	-0.59(-2.08%)
Nov 14, 2008	28.77	30.00	27.92	28.40	3,634,366	-1.18(-3.99%)
Nov 13, 2008	27.02	29.60	25.62	29.58	3,130,516	+2.88(+10.79%)
Nov 12, 2008	28.05	28.23	26.49	26.70	1,893,344	-2.03(-7.07%)
Nov 11, 2008	29.01	29.44	28.29	28.73	2,189,051	-1.08(-3.62%)
Nov 10, 2008	30.48	30.78	29.16	29.81	1,816,788	+0.21(+0.71%)
Nov 07, 2008	28.75	29.67	28.57	29.60	2,104,159	+1.15(+4.04%)
Nov 06, 2008	29.76	30.07	28.10	28.45	2,567,901	-1.68(-5.58%)
Nov 05, 2008	30.63	31.73	30.00	30.13	2,630,075	-1.45(-4.59%)
Nov 04, 2008	30.33	31.70	30.29	31.58	1,805,556	+1.99(+6.73%)
Nov 03, 2008	30.12	30.53	29.20	29.59	1,362,058	-0.86(-2.82%)
Oct 31, 2008	29.48	31.35	29.23	30.45	2,905,949	+0.33(+1.10%)
Oct 30, 2008	29.70	30.21	28.39	30.12	2,403,508	+1.58(+5.54%)
Oct 29, 2008	28.56	30.22	28.25	28.54	2,567,436	+0.50(+1.78%)
Oct 28, 2008	26.25	28.11	24.82	28.04	3,363,812	+3.04(+12.16%)
Oct 27, 2008	26.12	27.27	24.96	25.00	2,507,718	-1.66(-6.23%)
Oct 24, 2008	24.61	27.32	24.52	26.66	4,117,787	-0.84(-3.05%)
Oct 23, 2008	26.70	27.94	25.36	27.50	4,655,340	+1.29(+4.92%)
Oct 22, 2008	27.83	27.89	25.50	26.21	2,247,776	-2.97(-10.18%)
Oct 21, 2008	29.61	30.38	28.55	29.18	1,828,610	-1.21(-3.98%)
Oct 20, 2008	28.29	30.44	28.29	30.39	2,688,589	+3.03(+11.07%)
Oct 17, 2008	26.58	29.48	26.10	27.36	3,282,226	-0.17(-0.62%)
Oct 16, 2008	26.00	27.90	24.11	27.53	3,920,760	+2.24(+8.86%)
Oct 15, 2008	28.71	29.14	25.26	25.29	3,626,774	-4.96(-16.40%)
Oct 14, 2008	32.00	33.84	28.91	30.25	3,562,585	-0.11(-0.36%)
Oct 13, 2008	27.20	30.44	26.57	30.36	2,986,273	+5.95(+24.38%)
Oct 10, 2008	26.03	30.00	23.35	24.41	5,426,928	-5.70(-18.93%)
Oct 09, 2008	31.69	32.19	27.80	30.11	2,564,293	-1.11(-3.56%)
Oct 08, 2008	30.17	32.54	29.47	31.22	3,666,650	+0.25(+0.81%)
Oct 07, 2008	33.63	34.06	30.87	30.97	2,059,428	-2.11(-6.38%)
Oct 06, 2008	32.50	33.40	30.57	33.08	2,996,357	-1.33(-3.87%)
Oct 03, 2008	34.70	36.63	34.24	34.41	1,941,816	-0.14(-0.41%)
Oct 02, 2008	36.00	36.29	34.39	34.55	2,023,377	-2.38(-6.44%)
Oct 01, 2008	37.04	37.46	35.55	36.93	1,930,159	-0.63(-1.68%)
Sep 30, 2008	36.46	37.84	36.29	37.56	1,386,917	+1.38(+3.81%)
Sep 29, 2008	38.70	38.70	35.06	36.18	2,391,829	-3.87(-9.66%)
Sep 26, 2008	39.70	40.22	38.85	40.05	0	-0.64(-1.57%)
Sep 25, 2008	39.50	41.00	39.38	40.69	1,068,198	+0.88(+2.21%)
Sep 24, 2008	41.02	41.02	39.69	39.81	1,618,723	-0.09(-0.23%)
Sep 23, 2008	40.85	41.69	39.84	39.90	2,817,469	-1.17(-2.85%)
Sep 22, 2008	41.02	42.48	41.02	41.07	1,187,475	-0.64(-1.53%)
Sep 19, 2008	40.74	42.41	40.13	41.71	0	+2.66(+6.81%)
Sep 18, 2008	39.03	39.32	37.30	39.05	4,107,403	+1.18(+3.12%)
Sep 17, 2008	38.48	39.63	37.45	37.87	3,547,436	-0.84(-2.17%)
Sep 16, 2008	36.54	38.75	35.90	38.71	4,065,912	+1.09(+2.90%)
Sep 15, 2008	38.45	39.37	37.42	37.62	3,236,936	-2.48(-6.18%)
Sep 12, 2008	38.97	40.23	38.82	40.10	3,803,677	+1.15(+2.95%)
Sep 11, 2008	38.19	39.01	37.45	38.95	3,544,116	+0.58(+1.51%)
Sep 10, 2008	37.47	38.74	37.31	38.37	2,660,365	+1.28(+3.45%)
Sep 09, 2008	39.30	39.30	37.07	37.09	2,185,695	-2.60(-6.55%)
Sep 08, 2008	40.69	40.85	39.25	39.69	2,252,927	-0.24(-0.60%)
Sep 05, 2008	40.09	40.18	38.94	39.93	0	-0.11(-0.27%)
Sep 04, 2008	40.90	41.24	39.50	40.04	2,576,338	-0.89(-2.17%)
Sep 03, 2008	40.82	41.57	40.35	40.93	1,852,003	-0.15(-0.37%)
Sep 02, 2008	41.84	41.84	41.02	41.08	1,720,246	-2.06(-4.78%)
Aug 29, 2008	43.99	43.99	43.09	43.14	0	-0.50(-1.15%)
Aug 28, 2008	44.43	44.46	42.94	43.64	1,890,187	-0.41(-0.93%)
Aug 27, 2008	44.08	44.32	43.75	44.05	1,404,825	+0.59(+1.36%)
Aug 26, 2008	43.13	43.77	42.96	43.46	1,163,736	+0.69(+1.61%)
Aug 25, 2008	43.33	43.59	42.51	42.77	880,138	-0.50(-1.16%)
Aug 22, 2008	43.72	43.84	42.85	43.27	1,544,406	-0.76(-1.73%)
Aug 21, 2008	43.67	44.33	43.33	44.03	1,973,691	+1.04(+2.42%)
Aug 20, 2008	42.44	43.20	41.90	42.99	1,856,981	+1.17(+2.80%)
Aug 19, 2008	40.65	42.00	40.60	41.82	1,465,336	+1.07(+2.63%)
Aug 18, 2008	41.75	41.83	40.58	40.75	987,392	-0.49(-1.19%)
Aug 15, 2008	41.64	41.65	40.76	41.24	0	-0.72(-1.72%)
Aug 14, 2008	42.32	42.49	41.39	41.96	1,691,057	-0.47(-1.11%)
Aug 13, 2008	41.14	42.58	41.11	42.43	1,375,311	+1.35(+3.29%)
Aug 12, 2008	41.59	41.70	41.02	41.08	1,196,077	-0.14(-0.34%)
Aug 11, 2008	41.58	41.68	40.46	41.22	1,302,969	-0.09(-0.22%)
Aug 08, 2008	41.18	41.49	40.46	41.31	1,551,424	-0.31(-0.74%)
Aug 07, 2008	42.68	42.79	41.60	41.62	1,504,918	-0.63(-1.49%)
Aug 06, 2008	41.27	42.29	41.23	42.25	2,323,038	+0.93(+2.25%)
Aug 05, 2008	40.78	41.49	40.45	41.32	2,074,722	+0.31(+0.76%)
Aug 04, 2008	42.90	43.15	40.72	41.01	2,732,150	-2.17(-5.03%)
Aug 01, 2008	42.93	44.12	42.90	43.18	2,489,676	-0.08(-0.18%)
Jul 31, 2008	44.19	44.24	43.17	43.26	1,519,469	-1.38(-3.09%)
Jul 30, 2008	42.15	44.74	42.06	44.64	2,353,681	+2.32(+5.48%)
Jul 29, 2008	42.32	42.81	41.79	42.32	1,752,066	-0.44(-1.03%)
Jul 28, 2008	43.04	43.64	42.73	42.76	1,453,803	-0.15(-0.35%)
Jul 25, 2008	42.61	43.53	42.44	42.91	1,653,867	+0.31(+0.73%)
Jul 24, 2008	47.34	43.50	41.74	42.60	2,552,749	-85.74(-66.81%)
Jul 23, 2008	132.93	133.75	127.65	128.34	20,358,300	-5.36(-4.01%)
Jul 22, 2008	135.75	136.65	132.47	133.70	1,792,712	-3.07(-2.24%)
Jul 21, 2008	134.13	136.83	132.60	136.77	1,496,704	+3.94(+2.97%)
Jul 18, 2008	131.85	134.39	130.95	132.83	1,925,352	+1.41(+1.07%)
Jul 17, 2008	133.34	135.59	128.23	131.42	1,378,341	-1.92(-1.44%)
Jul 16, 2008	135.98	136.26	131.19	133.34	1,260,887	-2.78(-2.04%)
Jul 15, 2008	141.67	142.09	136.10	136.12	893,020	-5.95(-4.19%)
Jul 14, 2008	141.32	143.71	140.31	142.07	809,628	+0.75(+0.53%)
Jul 11, 2008	143.43	144.13	139.02	141.32	1,097,222	-0.48(-0.34%)
Jul 10, 2008	138.72	141.99	136.70	141.80	979,681	+3.69(+2.67%)
Jul 09, 2008	141.45	143.58	138.00	138.11	673,608	-2.93(-2.08%)
Jul 08, 2008	141.37	141.64	137.46	141.04	1,546,396	-2.19(-1.53%)
Jul 07, 2008	145.30	147.59	141.61	143.23	1,330,546	-3.67(-2.50%)
Jul 04, 2008	148.32	149.48	144.44	146.90	820,350	+0.00(+0.00%)
Jul 03, 2008	148.32	149.48	144.44	146.90	820,350	-1.12(-0.76%)
Jul 02, 2008	152.90	154.94	147.91	148.02	1,259,999	-4.59(-3.01%)
Jul 01, 2008	150.82	152.73	149.88	152.61	1,086,196	+1.12(+0.74%)
Jun 30, 2008	150.78	152.50	150.61	151.49	1,006,599	+2.12(+1.42%)
Jun 27, 2008	148.64	150.40	148.33	149.37	994,409	+1.53(+1.04%)
Jun 26, 2008	150.12	150.76	146.37	147.84	735,455	-1.45(-0.97%)
Jun 25, 2008	150.56	150.81	146.05	149.29	837,923	-1.11(-0.74%)
Jun 24, 2008	152.09	152.21	150.19	150.40	845,585	-2.58(-1.69%)
Jun 23, 2008	146.92	152.98	146.92	152.98	542,749	+5.44(+3.69%)
Jun 20, 2008	149.87	150.40	146.96	147.54	512,306	-1.22(-0.82%)
Jun 19, 2008	152.87	153.49	148.67	148.76	597,696	-3.06(-2.02%)
Jun 18, 2008	151.45	152.40	149.98	151.82	767,123	-0.23(-0.15%)
Jun 17, 2008	148.52	152.42	148.52	152.05	934,625	+2.75(+1.84%)
Jun 16, 2008	149.75	150.53	149.05	149.30	769,264	+0.59(+0.40%)
Jun 13, 2008	147.27	149.39	146.61	148.71	842,510	+1.21(+0.82%)
Jun 12, 2008	149.43	149.45	146.98	147.50	1,231,820	-2.50(-1.67%)
Jun 11, 2008	150.01	151.13	148.24	150.00	1,103,765	+1.21(+0.81%)
Jun 10, 2008	149.81	152.44	146.90	148.79	1,353,304	-3.40(-2.23%)
Jun 09, 2008	149.63	153.00	149.42	152.19	1,036,484	+3.47(+2.33%)
Jun 06, 2008	152.75	154.56	148.46	148.72	1,211,819	-2.04(-1.35%)
Jun 05, 2008	144.88	150.76	144.88	150.76	646,092	+6.54(+4.53%)
Jun 04, 2008	145.16	147.01	143.87	144.22	752,337	-1.75(-1.20%)
Jun 03, 2008	148.05	150.12	145.96	145.97	556,198	-2.75(-1.85%)
Jun 02, 2008	147.09	150.31	147.09	148.72	541,273	+0.66(+0.45%)
May 30, 2008	148.19	148.93	147.33	148.06	535,953	+0.73(+0.50%)
May 29, 2008	149.84	150.21	146.99	147.33	565,069	-3.08(-2.05%)
May 28, 2008	147.08	150.44	146.43	150.41	683,348	+2.04(+1.37%)
May 27, 2008	148.70	148.92	147.06	148.37	567,918	-0.98(-0.66%)
May 26, 2008	153.14	153.27	148.40	149.35	0	+0.00(+0.00%)
May 23, 2008	153.14	153.27	148.40	149.35	724,456	-2.76(-1.81%)
May 22, 2008	153.77	154.92	151.51	152.11	860,250	-1.69(-1.10%)
May 21, 2008	155.77	158.06	153.67	153.80	708,691	-1.81(-1.16%)
May 20, 2008	154.72	156.10	154.00	155.61	668,295	+1.45(+0.94%)
May 19, 2008	153.21	155.39	152.41	154.16	669,993	+1.72(+1.13%)
May 16, 2008	150.58	152.44	150.11	152.44	819,112	+3.78(+2.54%)
May 15, 2008	147.59	148.77	145.77	148.66	567,521	+2.55(+1.75%)
May 14, 2008	147.96	148.73	146.11	146.11	499,801	-1.58(-1.07%)
May 13, 2008	146.15	147.91	144.47	147.69	643,892	+1.76(+1.21%)
May 12, 2008	146.10	146.14	144.06	145.93	455,377	-0.29(-0.20%)
May 09, 2008	147.50	147.50	144.58	146.22	350,630	-0.89(-0.60%)
May 08, 2008	144.23	147.12	144.22	147.11	571,439	+2.85(+1.98%)
May 07, 2008	147.03	147.03	144.25	144.26	515,924	-2.10(-1.43%)
May 06, 2008	143.34	146.74	143.09	146.36	487,017	+3.54(+2.48%)
May 05, 2008	141.26	144.00	141.26	142.82	412,582	+1.64(+1.16%)
May 02, 2008	139.92	141.94	139.92	141.18	630,617	+1.86(+1.34%)
May 01, 2008	140.55	140.57	136.39	139.32	902,984	-3.39(-2.38%)
Apr 30, 2008	141.71	143.82	141.27	142.71	1,053,854	+1.24(+0.88%)
Apr 29, 2008	143.00	143.48	141.41	141.47	682,423	-2.31(-1.61%)
Apr 28, 2008	144.76	145.49	143.44	143.78	264,344	-0.45(-0.31%)
Apr 25, 2008	143.18	144.28	142.19	144.23	768,635	+1.97(+1.38%)
Apr 24, 2008	144.18	144.38	141.11	142.26	741,889	-3.22(-2.21%)
Apr 23, 2008	146.51	146.51	144.43	145.48	634,661	-1.29(-0.88%)
Apr 22, 2008	146.17	147.74	145.85	146.77	587,201	+0.31(+0.21%)
Apr 21, 2008	145.65	146.68	144.42	146.46	423,679	+1.02(+0.70%)
Apr 18, 2008	141.84	145.44	141.60	145.44	625,283	+3.12(+2.19%)
Apr 17, 2008	141.52	143.25	141.19	142.32	600,540	+0.09(+0.06%)
Apr 16, 2008	138.87	142.39	138.50	142.23	632,747	+3.69(+2.66%)
Apr 15, 2008	138.00	138.61	136.74	138.54	473,152	+1.43(+1.04%)
Apr 14, 2008	135.13	137.58	134.95	137.11	526,138	+2.38(+1.77%)
Apr 11, 2008	135.78	136.70	134.61	134.73	467,235	-2.03(-1.48%)
Apr 10, 2008	136.33	137.23	135.25	136.76	350,831	+0.16(+0.12%)
Apr 09, 2008	135.91	137.92	135.91	136.60	423,830	+0.73(+0.54%)
Apr 08, 2008	134.38	136.57	134.08	135.87	363,803	+1.00(+0.74%)
Apr 07, 2008	135.48	137.07	134.38	134.87	577,813	+0.50(+0.37%)
Apr 04, 2008	133.34	135.64	133.15	134.37	389,704	+1.39(+1.05%)
Apr 03, 2008	132.57	134.52	131.48	132.98	355,502	+0.25(+0.19%)
Apr 02, 2008	130.63	133.88	129.86	132.73	333,877	+1.82(+1.39%)
Apr 01, 2008	128.41	130.95	127.44	130.91	339,602	+2.20(+1.71%)
Mar 31, 2008	127.69	130.13	127.22	128.71	399,436	+0.77(+0.60%)
Mar 28, 2008	128.55	129.95	127.47	127.94	355,454	-0.47(-0.37%)
Mar 27, 2008	129.66	130.79	128.27	128.41	457,674	-1.02(-0.79%)
Mar 26, 2008	126.49	129.95	126.49	129.43	358,978	+2.81(+2.22%)
Mar 25, 2008	125.22	127.15	124.98	126.62	477,535	+0.96(+0.76%)
Mar 24, 2008	123.81	127.23	123.81	125.66	453,569	+1.51(+1.22%)
Mar 21, 2008	121.74	124.56	120.26	124.15	673,281	+0.00(+0.00%)
Mar 20, 2008	121.74	124.56	120.26	124.15	673,281	+0.71(+0.58%)
Mar 19, 2008	129.24	130.47	123.44	123.44	911,149	-7.01(-5.37%)
Mar 18, 2008	128.06	130.45	127.67	130.45	679,456	+4.30(+3.41%)
Mar 17, 2008	125.93	128.05	123.76	126.15	985,583	-3.66(-2.82%)
Mar 14, 2008	131.61	132.65	127.75	129.81	725,517	-2.12(-1.61%)
Mar 13, 2008	128.03	132.40	127.67	131.93	519,376	+2.07(+1.59%)
Mar 12, 2008	130.92	132.33	129.75	129.86	352,076	-1.95(-1.48%)
Mar 11, 2008	128.57	132.01	127.97	131.81	434,168	+5.40(+4.27%)
Mar 10, 2008	127.63	128.45	125.90	126.41	536,141	-1.40(-1.10%)
Mar 07, 2008	128.99	129.95	126.37	127.81	529,781	-2.44(-1.87%)
Mar 06, 2008	132.75	133.42	130.25	130.25	338,363	-3.03(-2.27%)
Mar 05, 2008	131.03	133.34	131.03	133.28	379,831	+2.47(+1.89%)
Mar 04, 2008	131.40	132.72	128.42	130.81	581,396	-1.76(-1.33%)
Mar 03, 2008	131.53	134.03	130.57	132.57	357,229	+0.89(+0.68%)
Feb 29, 2008	134.66	134.78	130.76	131.68	248,272	-3.80(-2.80%)
Feb 28, 2008	134.03	136.09	133.45	135.48	279,858	+2.14(+1.60%)
Feb 27, 2008	134.11	134.70	133.11	133.34	321,251	-1.10(-0.82%)
Feb 26, 2008	132.02	134.83	131.32	134.44	271,519	+2.23(+1.69%)
Feb 25, 2008	129.73	132.97	129.25	132.21	539,956	+2.83(+2.19%)
Feb 22, 2008	128.10	129.38	126.28	129.38	510,362	+1.56(+1.22%)
Feb 21, 2008	130.83	130.98	127.69	127.82	660,370	-2.92(-2.23%)
Feb 20, 2008	128.41	131.41	126.58	130.74	456,863	+2.02(+1.57%)
Feb 19, 2008	126.30	129.86	126.30	128.72	553,172	+3.02(+2.40%)
Feb 18, 2008	125.34	126.02	123.52	125.70	0	+0.00(+0.00%)
Feb 15, 2008	125.34	126.02	123.52	125.70	429,388	-0.11(-0.09%)
Feb 14, 2008	127.15	127.68	125.74	125.81	341,352	+0.05(+0.04%)
Feb 13, 2008	124.01	126.07	123.05	125.76	286,745	+2.78(+2.26%)
Feb 12, 2008	121.82	125.17	121.80	122.98	290,201	+0.22(+0.18%)
Feb 11, 2008	121.38	122.76	119.14	122.76	256,517	+2.85(+2.38%)
Feb 08, 2008	118.41	120.15	118.27	119.91	242,500	+1.89(+1.60%)
Feb 07, 2008	115.49	119.05	115.44	118.02	481,514	+1.46(+1.25%)
Feb 06, 2008	119.47	119.82	116.23	116.56	336,043	-2.02(-1.70%)
Feb 05, 2008	120.58	121.22	118.58	118.58	341,105	-4.53(-3.68%)
Feb 04, 2008	122.74	123.68	121.45	123.11	507,957	+0.37(+0.30%)

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.