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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.69	21.20	20.68	21.20	24,887	+1.16(+5.79%)
Nov 29, 2011	20.13	20.27	19.99	20.04	18,993	-0.11(-0.55%)
Nov 28, 2011	20.09	20.28	19.95	20.15	18,546	+0.72(+3.71%)
Nov 25, 2011	19.44	19.68	19.36	19.43	25,581	+0.06(+0.31%)
Nov 23, 2011	19.55	19.61	19.37	19.37	49,206	-0.42(-2.12%)
Nov 22, 2011	19.95	20.08	19.74	19.79	30,576	-0.21(-1.05%)
Nov 21, 2011	20.03	20.19	19.83	20.00	57,409	-0.43(-2.10%)
Nov 18, 2011	20.34	20.56	20.28	20.43	26,243	+0.09(+0.44%)
Nov 17, 2011	20.69	20.69	20.24	20.34	825,901	-0.40(-1.93%)
Nov 16, 2011	21.23	21.23	20.70	20.74	32,441	-0.81(-3.76%)
Nov 15, 2011	21.22	21.67	21.15	21.55	11,027	+0.16(+0.75%)
Nov 14, 2011	21.56	21.63	21.26	21.39	57,033	-0.34(-1.56%)
Nov 11, 2011	21.55	21.76	21.55	21.73	13,206	+0.46(+2.14%)
Nov 10, 2011	21.34	21.52	21.13	21.27	20,521	+0.04(+0.21%)
Nov 09, 2011	21.69	21.79	21.18	21.23	97,822	-1.26(-5.60%)
Nov 08, 2011	22.23	22.54	22.05	22.49	641,769	+0.45(+2.04%)
Nov 07, 2011	22.01	22.04	21.63	22.04	37,776	+0.09(+0.41%)
Nov 04, 2011	21.78	22.03	21.58	21.95	28,098	-0.21(-0.95%)
Nov 03, 2011	21.81	22.24	21.09	22.16	28,726	+0.63(+2.93%)
Nov 02, 2011	21.45	21.59	21.18	21.53	39,927	+0.42(+1.99%)
Nov 01, 2011	21.49	21.55	21.05	21.11	25,111	-1.18(-5.29%)
Oct 31, 2011	22.92	22.92	22.29	22.29	77,738	-0.99(-4.25%)
Oct 28, 2011	23.19	23.43	23.14	23.28	59,113	-0.12(-0.51%)
Oct 27, 2011	22.70	23.57	22.70	23.40	79,928	+1.74(+8.03%)
Oct 26, 2011	21.70	21.72	21.10	21.66	33,974	+0.36(+1.69%)
Oct 25, 2011	22.17	22.17	21.27	21.30	24,112	-1.08(-4.83%)
Oct 24, 2011	21.94	22.42	21.93	22.38	49,490	+0.52(+2.38%)
Oct 21, 2011	21.76	21.98	21.59	21.86	44,738	+0.42(+1.96%)
Oct 20, 2011	21.23	21.51	20.99	21.44	46,077	+0.17(+0.80%)
Oct 19, 2011	21.76	21.92	21.25	21.27	49,982	-0.52(-2.39%)
Oct 18, 2011	21.05	21.88	20.88	21.79	82,853	+0.80(+3.81%)
Oct 17, 2011	21.43	21.43	20.95	20.99	40,212	-0.58(-2.69%)
Oct 14, 2011	21.66	21.70	21.24	21.57	28,177	+0.17(+0.79%)
Oct 13, 2011	21.48	21.54	21.05	21.40	48,172	-0.32(-1.47%)
Oct 12, 2011	21.48	21.99	21.43	21.72	35,792	+0.51(+2.40%)
Oct 11, 2011	20.90	21.41	20.88	21.21	67,921	+0.01(+0.05%)
Oct 10, 2011	20.69	21.21	20.69	21.20	75,103	+0.99(+4.90%)
Oct 07, 2011	21.00	21.00	20.13	20.21	94,509	-0.70(-3.35%)
Oct 06, 2011	20.24	20.94	19.97	20.91	79,625	+0.58(+2.85%)
Oct 05, 2011	19.86	20.42	19.78	20.33	44,905	+0.31(+1.55%)
Oct 04, 2011	18.76	20.04	18.54	20.02	47,282	+0.99(+5.20%)
Oct 03, 2011	19.95	19.95	18.97	19.03	42,067	-0.86(-4.32%)
Sep 30, 2011	20.49	20.49	19.89	19.89	163,613	-0.96(-4.60%)
Sep 29, 2011	20.73	20.95	20.23	20.85	32,985	+0.56(+2.76%)
Sep 28, 2011	20.94	21.08	20.29	20.29	49,927	-0.85(-4.02%)
Sep 27, 2011	21.42	21.73	21.11	21.14	39,295	+0.16(+0.76%)
Sep 26, 2011	20.55	20.98	20.18	20.98	62,738	+0.57(+2.79%)
Sep 23, 2011	19.99	20.41	19.99	20.41	34,921	+0.25(+1.24%)
Sep 22, 2011	20.04	20.27	19.81	20.16	66,831	-0.42(-2.04%)
Sep 21, 2011	21.45	21.45	20.58	20.58	16,190	-0.85(-3.97%)
Sep 20, 2011	21.72	21.86	21.41	21.43	18,465	-0.18(-0.83%)
Sep 19, 2011	21.86	21.86	21.42	21.61	23,680	-0.69(-3.09%)
Sep 16, 2011	22.42	22.48	21.99	22.30	16,404	-0.06(-0.27%)
Sep 15, 2011	22.00	22.36	21.93	22.36	19,541	+0.55(+2.52%)
Sep 14, 2011	21.64	22.11	21.27	21.81	14,354	+0.33(+1.54%)
Sep 13, 2011	21.15	21.62	21.15	21.48	13,442	+0.36(+1.70%)
Sep 12, 2011	20.70	21.14	20.51	21.12	42,191	+0.19(+0.91%)
Sep 09, 2011	21.10	21.32	20.80	20.93	10,331	-0.57(-2.65%)
Sep 08, 2011	21.89	21.95	21.43	21.50	11,169	-0.58(-2.63%)
Sep 07, 2011	21.43	22.12	21.40	22.08	27,149	+1.06(+5.04%)
Sep 06, 2011	20.64	21.04	20.61	21.02	41,090	-0.31(-1.45%)
Sep 02, 2011	21.83	21.83	21.26	21.33	12,266	-0.89(-4.01%)
Sep 01, 2011	22.75	22.82	22.19	22.22	18,022	-0.59(-2.59%)
Aug 31, 2011	22.74	23.07	22.71	22.81	130,844	+0.12(+0.53%)
Aug 30, 2011	22.71	22.86	22.44	22.69	83,937	-0.13(-0.57%)
Aug 29, 2011	22.25	22.84	22.23	22.82	30,865	+0.98(+4.49%)
Aug 26, 2011	21.19	21.98	20.98	21.84	15,614	+0.39(+1.82%)
Aug 25, 2011	22.41	22.60	21.31	21.45	16,897	-0.56(-2.54%)
Aug 24, 2011	21.53	22.01	21.49	22.01	9,657	+0.51(+2.37%)
Aug 23, 2011	20.57	21.53	20.49	21.50	44,584	+0.88(+4.27%)
Aug 22, 2011	21.13	21.18	20.58	20.62	77,103	-0.16(-0.77%)
Aug 19, 2011	20.96	21.50	20.71	20.78	51,366	-0.47(-2.21%)
Aug 18, 2011	21.64	21.64	21.11	21.25	30,544	-1.09(-4.88%)
Aug 17, 2011	22.50	22.75	22.24	22.34	59,762	+0.06(+0.27%)
Aug 16, 2011	22.39	22.71	22.04	22.28	103,652	-0.45(-1.98%)
Aug 15, 2011	22.41	22.75	22.39	22.73	75,600	+0.54(+2.43%)
Aug 12, 2011	22.76	22.91	22.10	22.19	77,310	-0.29(-1.29%)
Aug 11, 2011	21.28	22.75	21.23	22.48	59,763	+1.41(+6.69%)
Aug 10, 2011	21.77	21.95	21.06	21.07	35,428	-1.52(-6.73%)
Aug 09, 2011	23.68	22.60	20.95	22.59	125,691	+1.17(+5.46%)
Aug 08, 2011	22.69	23.20	21.40	21.42	176,301	-2.10(-8.93%)
Aug 05, 2011	24.16	24.22	23.13	23.52	34,713	-0.40(-1.67%)
Aug 04, 2011	24.98	24.99	23.86	23.92	45,417	-1.36(-5.38%)
Aug 03, 2011	25.15	25.30	24.86	25.28	37,230	+0.15(+0.60%)
Aug 02, 2011	25.78	25.93	25.13	25.13	149,824	-0.88(-3.38%)
Aug 01, 2011	26.42	26.42	25.81	26.01	9,882	-0.10(-0.38%)
Jul 29, 2011	25.68	26.35	25.63	26.11	36,795	+0.00(+0.00%)
Jul 28, 2011	26.16	26.50	26.04	26.11	101,619	+0.15(+0.58%)
Jul 27, 2011	26.62	26.62	25.92	25.96	42,187	-0.82(-3.06%)
Jul 26, 2011	26.82	26.96	26.72	26.78	88,544	-0.07(-0.26%)
Jul 25, 2011	26.69	26.97	26.67	26.85	13,133	-0.13(-0.48%)
Jul 22, 2011	26.95	26.98	26.93	26.98	36,046	+0.00(+0.00%)
Jul 21, 2011	26.56	27.01	26.49	26.98	23,434	+0.80(+3.06%)
Jul 20, 2011	25.86	26.31	25.86	26.18	89,578	+0.56(+2.19%)
Jul 19, 2011	25.39	25.65	25.25	25.62	33,257	+0.29(+1.14%)
Jul 18, 2011	25.62	25.62	25.06	25.33	14,226	-0.34(-1.32%)
Jul 15, 2011	25.96	25.96	25.50	25.67	43,823	-0.12(-0.47%)
Jul 14, 2011	26.18	26.18	25.77	25.79	33,035	-0.29(-1.11%)
Jul 13, 2011	26.14	26.33	26.03	26.08	12,923	+0.06(+0.23%)
Jul 12, 2011	25.91	26.19	25.91	26.02	16,202	-0.02(-0.08%)
Jul 11, 2011	26.49	26.49	26.01	26.04	30,049	-0.81(-3.02%)
Jul 08, 2011	26.95	26.95	26.65	26.85	17,192	-0.39(-1.43%)
Jul 07, 2011	27.05	27.29	27.05	27.24	15,383	+0.44(+1.65%)
Jul 06, 2011	26.97	26.97	26.76	26.80	14,274	-0.29(-1.08%)
Jul 05, 2011	27.22	27.22	26.97	27.09	24,740	-0.18(-0.66%)
Jul 01, 2011	26.80	27.31	26.80	27.27	34,304	+0.49(+1.83%)
Jun 30, 2011	26.73	26.87	26.69	26.78	22,601	+0.08(+0.30%)
Jun 29, 2011	26.60	26.71	26.53	26.70	10,903	+0.55(+2.10%)
Jun 28, 2011	26.14	26.17	26.11	26.15	8,857	+0.09(+0.35%)
Jun 27, 2011	25.85	26.10	25.84	26.06	7,212	+0.19(+0.73%)
Jun 24, 2011	26.02	26.02	25.80	25.87	16,370	-0.43(-1.63%)
Jun 23, 2011	26.31	26.32	25.99	26.30	25,083	-0.30(-1.13%)
Jun 22, 2011	26.79	26.89	26.59	26.60	7,447	-0.25(-0.93%)
Jun 21, 2011	26.69	26.87	26.56	26.85	13,561	+0.31(+1.17%)
Jun 20, 2011	26.49	26.55	26.48	26.54	19,075	+0.08(+0.30%)
Jun 17, 2011	26.57	26.62	26.46	26.46	7,556	+0.18(+0.68%)
Jun 16, 2011	26.19	26.54	26.12	26.28	22,671	+0.05(+0.19%)
Jun 15, 2011	26.47	26.63	26.19	26.23	40,058	-0.47(-1.76%)
Jun 14, 2011	26.62	26.81	26.60	26.70	74,361	+0.32(+1.21%)
Jun 13, 2011	26.32	26.41	26.21	26.38	8,713	+0.13(+0.50%)
Jun 10, 2011	26.40	26.40	26.05	26.25	12,256	-0.26(-0.98%)
Jun 09, 2011	26.06	26.61	26.05	26.51	32,480	+0.51(+1.96%)
Jun 08, 2011	26.25	26.36	25.99	26.00	18,012	-0.35(-1.32%)
Jun 07, 2011	26.59	26.62	26.35	26.35	81,953	-0.09(-0.35%)
Jun 06, 2011	26.84	26.89	26.39	26.44	67,121	-0.45(-1.67%)
Jun 03, 2011	26.86	27.16	26.86	26.89	30,060	-0.76(-2.75%)
May 24, 2011	27.66	27.72	27.51	27.65	28,483	-0.05(-0.18%)
May 23, 2011	27.66	27.81	27.66	27.70	35,136	-0.33(-1.18%)
May 20, 2011	28.25	28.32	28.01	28.03	56,560	-0.32(-1.13%)
May 19, 2011	28.50	28.50	28.23	28.35	78,038	-0.03(-0.11%)
May 18, 2011	27.97	28.39	27.96	28.38	88,368	+0.45(+1.61%)
May 17, 2011	28.13	28.16	27.75	27.93	1,184,737	-0.26(-0.92%)
May 16, 2011	28.40	28.65	28.18	28.19	83,278	-0.43(-1.50%)
May 13, 2011	28.95	28.96	28.54	28.62	11,054	-0.43(-1.48%)
May 12, 2011	28.89	29.07	28.78	29.05	46,665	+0.03(+0.10%)
May 11, 2011	29.44	29.45	28.95	29.02	1,198,028	-0.46(-1.56%)
May 10, 2011	29.39	29.51	29.32	29.48	11,367	+0.29(+0.99%)
May 09, 2011	29.11	29.23	29.01	29.19	13,199	+0.06(+0.21%)
May 06, 2011	29.28	29.38	29.08	29.13	47,127	+0.23(+0.80%)
May 05, 2011	28.99	29.08	28.79	28.90	27,929	-0.27(-0.93%)
May 04, 2011	29.47	29.50	29.09	29.17	59,407	-0.31(-1.05%)
May 03, 2011	29.66	29.66	29.35	29.48	44,186	-0.24(-0.81%)
May 02, 2011	29.72	29.74	29.69	29.72	51,957	-0.21(-0.70%)
Apr 29, 2011	29.99	30.03	29.82	29.93	31,658	-0.07(-0.23%)
Apr 28, 2011	29.95	30.00	29.86	30.00	50,202	-0.01(-0.03%)
Apr 27, 2011	30.05	30.05	29.81	30.01	31,365	+0.03(+0.10%)
Apr 26, 2011	29.87	30.04	29.76	29.98	341,953	+0.15(+0.50%)
Apr 25, 2011	29.90	29.90	29.78	29.83	27,532	-0.22(-0.73%)
Apr 21, 2011	29.94	30.11	29.94	30.05	54,916	+0.43(+1.45%)
Apr 20, 2011	29.60	29.65	29.45	29.62	45,378	+0.44(+1.51%)
Apr 19, 2011	29.55	29.55	29.15	29.18	716,376	-0.25(-0.85%)
Apr 18, 2011	29.56	29.56	29.23	29.43	77,460	-0.47(-1.57%)
Apr 15, 2011	29.70	29.95	29.64	29.90	65,901	+0.30(+1.01%)
Apr 14, 2011	29.48	29.61	29.39	29.60	40,702	-0.07(-0.24%)
Apr 13, 2011	29.97	30.02	29.53	29.67	1,172,822	-0.15(-0.50%)
Apr 12, 2011	29.88	29.98	29.78	29.82	29,486	-0.21(-0.70%)
Apr 11, 2011	30.20	30.33	29.98	30.03	11,689	-0.16(-0.53%)
Apr 08, 2011	30.55	30.55	30.11	30.19	24,692	-0.27(-0.89%)
Apr 07, 2011	30.64	30.72	30.46	30.46	34,953	-0.11(-0.36%)
Apr 06, 2011	30.29	30.60	30.29	30.57	28,065	+0.34(+1.12%)
Apr 05, 2011	30.25	30.29	30.10	30.23	144,209	-0.03(-0.10%)
Apr 04, 2011	30.54	30.54	30.26	30.26	58,652	-0.21(-0.69%)
Apr 01, 2011	30.08	30.54	30.08	30.47	85,736	+0.63(+2.11%)
Mar 31, 2011	29.74	29.85	29.70	29.84	84,951	-0.02(-0.07%)
Mar 30, 2011	29.67	29.86	29.67	29.86	35,235	+0.26(+0.88%)
Mar 29, 2011	29.49	29.60	29.39	29.60	64,337	+0.03(+0.10%)
Mar 28, 2011	29.69	29.82	29.56	29.57	116,400	-0.10(-0.34%)
Mar 25, 2011	29.71	29.74	29.56	29.67	41,413	-0.07(-0.24%)
Mar 24, 2011	29.66	29.76	29.53	29.74	182,874	+0.19(+0.64%)
Mar 23, 2011	29.30	29.66	29.23	29.55	208,983	+0.05(+0.17%)
Mar 22, 2011	29.58	29.67	29.50	29.50	21,315	-0.06(-0.20%)
Mar 21, 2011	29.47	29.57	29.42	29.56	60,969	+0.52(+1.79%)
Mar 18, 2011	29.10	29.15	29.00	29.04	75,777	+0.28(+0.97%)
Mar 17, 2011	28.99	28.99	28.62	28.76	273,080	+0.19(+0.67%)
Mar 16, 2011	29.08	29.17	28.46	28.57	93,626	-0.53(-1.82%)
Mar 15, 2011	28.96	29.24	28.90	29.10	786,395	-0.47(-1.59%)
Mar 14, 2011	29.52	29.61	29.22	29.57	115,086	-0.19(-0.64%)
Mar 11, 2011	29.57	29.83	29.53	29.76	233,149	+0.02(+0.07%)
Mar 10, 2011	30.02	30.02	29.68	29.74	176,162	-0.63(-2.07%)
Mar 09, 2011	30.61	30.61	30.23	30.37	19,987	-0.21(-0.69%)
Mar 08, 2011	30.37	30.69	30.36	30.58	137,232	+0.25(+0.82%)
Mar 07, 2011	30.55	30.68	30.17	30.33	46,204	-0.17(-0.56%)
Mar 04, 2011	30.80	30.80	30.30	30.50	43,535	-0.36(-1.17%)
Mar 03, 2011	30.55	30.93	30.55	30.86	33,351	+0.60(+1.98%)
Mar 02, 2011	30.20	30.49	30.14	30.26	44,451	-0.02(-0.07%)
Mar 01, 2011	30.79	30.87	30.28	30.28	36,011	-0.50(-1.62%)
Feb 28, 2011	30.85	30.90	30.60	30.78	63,311	+0.03(+0.10%)
Feb 25, 2011	30.41	30.75	30.41	30.75	92,445	+0.45(+1.49%)
Feb 24, 2011	30.02	30.34	29.94	30.30	77,621	+0.00(+0.00%)
Feb 23, 2011	30.54	30.59	30.09	30.30	94,202	-0.21(-0.69%)
Feb 22, 2011	31.17	31.19	30.46	30.51	62,812	-1.04(-3.30%)
Feb 18, 2011	31.51	31.64	31.45	31.55	62,915	+0.02(+0.06%)
Feb 17, 2011	31.53	31.57	31.26	31.53	193,552	+0.02(+0.06%)
Feb 16, 2011	31.53	31.59	31.34	31.51	2,246,102	+0.14(+0.45%)
Feb 15, 2011	31.37	31.53	31.30	31.37	345,344	-0.11(-0.35%)
Feb 14, 2011	31.31	31.51	31.09	31.48	1,053,566	+0.27(+0.87%)
Feb 11, 2011	30.85	31.21	30.76	31.21	34,253	+0.38(+1.23%)
Feb 10, 2011	30.58	30.89	30.57	30.83	31,138	+0.07(+0.23%)
Feb 09, 2011	30.32	30.93	30.32	30.76	89,678	+0.34(+1.12%)
Feb 08, 2011	30.29	30.44	30.24	30.42	225,749	+0.01(+0.03%)
Feb 07, 2011	30.01	30.44	29.97	30.41	2,010,115	+0.46(+1.54%)
Feb 04, 2011	29.81	29.95	29.73	29.95	28,517	+0.08(+0.27%)
Feb 03, 2011	29.66	29.91	29.56	29.87	38,837	-0.41(-1.35%)
Feb 02, 2011	30.37	30.40	30.27	30.28	25,582	-0.03(-0.10%)
Feb 01, 2011	29.84	30.36	29.84	30.31	28,176	+0.62(+2.09%)
Jan 31, 2011	29.54	29.79	29.54	29.69	15,462	+0.22(+0.75%)
Jan 28, 2011	30.18	30.21	29.45	29.47	30,467	-0.65(-2.16%)
Jan 27, 2011	29.72	30.17	29.70	30.12	51,340	+0.33(+1.11%)
Jan 26, 2011	29.60	29.81	29.60	29.79	32,051	+0.25(+0.85%)
Jan 25, 2011	29.67	29.74	29.21	29.54	64,909	-0.26(-0.87%)
Jan 24, 2011	29.69	29.90	29.59	29.80	75,595	+0.12(+0.40%)
Jan 21, 2011	29.76	29.84	29.62	29.68	63,553	+0.11(+0.37%)
Jan 20, 2011	29.40	29.63	29.26	29.57	227,123	+0.21(+0.72%)
Jan 19, 2011	30.02	30.02	29.33	29.36	148,066	-0.83(-2.75%)
Jan 18, 2011	30.21	30.21	29.97	30.19	43,299	-0.01(-0.03%)
Jan 14, 2011	29.93	30.22	29.90	30.20	43,408	+0.22(+0.73%)
Jan 13, 2011	29.91	30.08	29.86	29.98	26,925	+0.08(+0.27%)
Jan 12, 2011	29.50	29.92	29.50	29.90	738,995	+0.48(+1.63%)
Jan 11, 2011	29.62	29.64	29.29	29.42	20,443	-0.09(-0.30%)
Jan 10, 2011	29.23	29.52	29.21	29.51	33,825	+0.14(+0.48%)
Jan 07, 2011	29.53	29.55	29.12	29.37	34,328	-0.15(-0.51%)
Jan 06, 2011	29.58	29.58	29.33	29.52	21,439	+0.00(+0.00%)
Jan 05, 2011	29.12	29.52	29.12	29.52	15,064	+0.31(+1.06%)
Jan 04, 2011	29.39	29.39	29.07	29.21	22,699	-0.21(-0.71%)
Jan 03, 2011	29.31	29.57	29.26	29.42	149,179	+0.40(+1.38%)
Dec 31, 2010	29.05	29.12	29.00	29.02	20,224	-0.09(-0.31%)
Dec 30, 2010	29.14	29.15	29.00	29.11	29,409	-0.05(-0.17%)
Dec 29, 2010	29.32	29.32	29.12	29.16	22,920	-0.13(-0.44%)
Dec 28, 2010	29.27	29.33	29.23	29.29	61,941	+0.01(+0.03%)
Dec 27, 2010	28.85	29.28	28.85	29.28	36,217	+0.22(+0.76%)
Dec 23, 2010	29.14	29.15	29.02	29.06	46,417	-0.12(-0.41%)
Dec 22, 2010	29.07	29.18	28.99	29.18	22,383	-0.15(-0.51%)
Dec 21, 2010	28.91	29.35	28.91	29.33	86,330	+0.49(+1.70%)
Dec 20, 2010	28.89	28.90	28.77	28.84	55,974	+0.05(+0.17%)
Dec 17, 2010	28.62	28.90	28.60	28.79	187,610	+0.16(+0.56%)
Dec 16, 2010	28.22	28.69	28.01	28.63	102,240	+0.13(+0.46%)
Dec 15, 2010	28.58	28.73	28.47	28.50	84,209	-0.05(-0.18%)
Dec 14, 2010	28.77	28.77	28.52	28.55	36,375	-0.18(-0.63%)
Dec 13, 2010	28.85	28.96	28.73	28.73	88,681	+0.01(+0.03%)
Dec 10, 2010	28.79	28.79	28.46	28.72	113,099	+0.04(+0.14%)
Dec 09, 2010	28.66	28.72	28.52	28.68	43,518	+0.14(+0.49%)
Dec 08, 2010	28.30	28.55	28.30	28.54	33,452	+0.37(+1.31%)
Dec 07, 2010	28.42	28.42	28.16	28.17	25,353	+0.05(+0.18%)
Dec 06, 2010	28.11	28.19	27.93	28.12	72,156	+0.07(+0.25%)
Dec 03, 2010	28.00	28.10	27.70	28.05	371,581	-0.02(-0.07%)
Dec 02, 2010	27.33	28.10	27.33	28.07	55,100	+0.86(+3.16%)

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.