US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.39	25.67	25.22	25.28	372,230	+0.00(+0.00%)
Apr 29, 2008	24.93	25.34	24.90	25.28	155,888	+0.25(+1.00%)
Apr 28, 2008	25.00	25.76	24.83	25.03	121,533	+0.14(+0.56%)
Apr 25, 2008	24.97	24.97	24.44	24.89	206,230	+0.16(+0.65%)
Apr 24, 2008	24.44	24.91	24.31	24.73	226,204	+0.33(+1.37%)
Apr 23, 2008	23.99	24.48	23.99	24.39	216,596	+0.52(+2.20%)
Apr 22, 2008	23.87	24.05	23.74	23.87	256,330	-0.12(-0.50%)
Apr 21, 2008	23.87	24.04	23.79	23.99	104,852	+0.01(+0.04%)
Apr 18, 2008	23.84	24.08	23.84	23.98	212,300	+0.41(+1.74%)
Apr 17, 2008	23.71	23.84	23.45	23.57	361,608	-0.17(-0.72%)
Apr 16, 2008	23.32	23.79	23.30	23.74	376,533	+0.53(+2.28%)
Apr 15, 2008	23.33	23.44	23.07	23.21	185,045	-0.03(-0.13%)
Apr 14, 2008	23.24	23.51	23.18	23.24	146,315	-0.12(-0.51%)
Apr 11, 2008	23.53	23.64	23.21	23.36	251,274	-0.32(-1.35%)
Apr 10, 2008	23.77	23.90	23.56	23.68	374,800	-0.10(-0.42%)
Apr 09, 2008	24.29	24.41	23.72	23.78	232,861	-0.49(-2.02%)
Apr 08, 2008	24.18	24.39	24.10	24.27	193,734	-0.09(-0.37%)
Apr 07, 2008	24.25	24.52	24.20	24.36	214,158	+0.23(+0.95%)
Apr 04, 2008	24.47	24.47	23.97	24.13	441,299	-0.20(-0.82%)
Apr 03, 2008	23.79	24.40	23.79	24.33	234,216	+0.38(+1.59%)
Apr 02, 2008	24.04	24.33	23.85	23.95	368,323	-0.24(-0.99%)
Apr 01, 2008	23.64	24.20	23.64	24.19	521,643	+0.82(+3.51%)
Mar 31, 2008	23.05	23.49	23.01	23.37	192,514	+0.30(+1.30%)
Mar 28, 2008	23.40	23.52	23.01	23.07	158,800	-0.23(-0.99%)
Mar 27, 2008	23.42	23.62	23.26	23.30	170,542	-0.08(-0.34%)
Mar 26, 2008	23.74	23.91	23.18	23.38	371,826	-0.28(-1.18%)
Mar 25, 2008	24.00	24.00	23.25	23.66	352,475	-0.13(-0.55%)
Mar 24, 2008	23.16	23.94	23.01	23.79	609,278	+0.75(+3.26%)
Mar 21, 2008	22.28	23.08	22.28	23.04	199,056	+0.00(+0.00%)
Mar 20, 2008	22.28	23.08	22.28	23.04	199,056	+0.65(+2.90%)
Mar 19, 2008	23.16	23.16	22.39	22.39	774,624	-0.53(-2.31%)
Mar 18, 2008	22.49	22.95	22.31	22.92	419,069	+0.70(+3.15%)
Mar 17, 2008	21.57	22.43	21.57	22.22	695,952	+0.03(+0.14%)
Mar 14, 2008	22.71	22.86	22.06	22.19	361,970	-0.48(-2.12%)
Mar 13, 2008	22.43	22.91	22.16	22.67	378,410	-0.12(-0.53%)
Mar 12, 2008	23.15	23.26	22.76	22.79	312,435	-0.42(-1.81%)
Mar 11, 2008	22.42	23.21	22.00	23.21	218,118	+0.63(+2.79%)
Mar 10, 2008	23.08	23.16	22.53	22.58	306,062	-0.52(-2.25%)
Mar 07, 2008	22.95	23.33	22.90	23.10	354,139	-0.12(-0.52%)
Mar 06, 2008	23.56	23.89	23.19	23.22	306,033	-0.55(-2.31%)
Mar 05, 2008	23.35	23.87	23.35	23.77	306,288	+0.40(+1.71%)
Mar 04, 2008	23.23	23.49	23.00	23.37	623,659	-0.21(-0.89%)
Mar 03, 2008	23.51	23.71	23.39	23.58	312,655	-0.03(-0.13%)
Feb 29, 2008	24.13	24.20	23.60	23.61	189,727	-0.77(-3.16%)
Feb 28, 2008	24.01	24.84	23.89	24.38	414,294	+0.05(+0.21%)
Feb 27, 2008	24.41	24.62	24.32	24.33	332,481	-0.24(-0.98%)
Feb 26, 2008	23.93	24.75	23.93	24.57	425,138	+0.16(+0.66%)
Feb 25, 2008	24.29	24.50	23.90	24.41	349,174	+0.31(+1.29%)
Feb 22, 2008	23.86	24.10	23.47	24.10	279,551	+0.30(+1.26%)
Feb 21, 2008	24.15	24.59	23.77	23.80	485,944	-0.30(-1.24%)
Feb 20, 2008	24.13	24.50	23.50	24.10	594,004	-0.46(-1.87%)
Feb 19, 2008	25.46	25.70	24.53	24.56	561,623	-0.90(-3.53%)
Feb 18, 2008	24.83	25.53	24.83	25.46	0	+0.00(+0.00%)
Feb 15, 2008	24.83	25.53	24.83	25.46	212,427	-0.03(-0.12%)
Feb 14, 2008	25.93	26.11	25.49	25.49	323,436	-0.61(-2.34%)
Feb 13, 2008	25.83	26.16	25.56	26.10	292,450	+0.67(+2.63%)
Feb 12, 2008	25.30	25.67	25.28	25.43	357,775	+0.36(+1.44%)
Feb 11, 2008	24.43	25.25	24.43	25.07	193,300	+0.14(+0.56%)
Feb 08, 2008	25.02	25.20	24.74	24.93	423,795	-0.12(-0.48%)
Feb 07, 2008	24.88	25.24	24.71	25.05	370,438	-0.01(-0.04%)
Feb 06, 2008	25.63	25.63	25.03	25.06	352,723	-0.34(-1.35%)
Feb 05, 2008	26.31	26.31	25.30	25.40	376,907	-1.22(-4.58%)
Feb 04, 2008	26.53	26.73	26.46	26.62	336,972	+0.06(+0.23%)
Feb 01, 2008	26.39	26.70	26.20	26.56	718,029	+0.30(+1.14%)
Jan 31, 2008	25.14	26.54	25.14	26.26	1,660,168	+0.39(+1.51%)
Jan 30, 2008	25.94	26.48	25.70	25.87	275,887	-0.41(-1.56%)
Jan 29, 2008	25.50	26.29	25.50	26.28	261,168	+0.80(+3.14%)
Jan 28, 2008	24.78	25.48	24.56	25.48	433,650	+0.50(+2.00%)
Jan 25, 2008	25.07	25.42	24.83	24.98	847,679	+0.01(+0.04%)
Jan 24, 2008	25.35	25.35	24.50	24.97	564,724	-0.11(-0.44%)
Jan 23, 2008	23.96	25.20	23.39	25.08	702,451	+0.22(+0.88%)
Jan 22, 2008	0.1600	24.96	23.59	24.86	795,501	-0.36(-1.43%)
Jan 21, 2008	26.41	26.41	24.79	25.22	0	+0.00(+0.00%)
Jan 18, 2008	26.41	26.41	24.79	25.22	447,182	-1.21(-4.58%)
Jan 17, 2008	27.19	27.19	26.34	26.43	1,158,842	-0.69(-2.54%)
Jan 16, 2008	26.90	27.48	26.90	27.12	1,308,837	+0.12(+0.44%)
Jan 15, 2008	27.47	27.52	27.00	27.00	970,595	-0.94(-3.36%)
Jan 14, 2008	27.46	27.94	27.43	27.94	432,780	+0.62(+2.27%)
Jan 11, 2008	27.91	28.24	27.22	27.32	275,462	-0.81(-2.88%)
Jan 10, 2008	27.25	28.25	27.25	28.13	1,012,219	+0.53(+1.92%)
Jan 09, 2008	27.64	27.86	26.90	27.60	553,335	-0.04(-0.14%)
Jan 08, 2008	28.76	29.20	27.49	27.64	1,074,459	-1.02(-3.56%)
Jan 07, 2008	28.49	28.77	28.31	28.66	210,838	+0.31(+1.09%)
Jan 04, 2008	28.88	29.01	28.29	28.35	551,829	-0.65(-2.24%)
Jan 03, 2008	29.11	31.71	28.95	29.00	583,770	-0.17(-0.58%)
Jan 02, 2008	29.43	29.71	28.96	29.17	454,784	-0.35(-1.19%)
Jan 01, 2008	29.59	30.05	29.40	29.52	0	+0.00(+0.00%)
Dec 31, 2007	29.59	30.05	29.40	29.52	387,080	-0.33(-1.11%)
Dec 28, 2007	30.15	30.15	29.74	29.85	136,770	-0.01(-0.03%)
Dec 27, 2007	30.46	30.46	29.81	29.86	525,536	-0.63(-2.07%)
Dec 26, 2007	30.13	30.60	30.13	30.49	130,300	+0.12(+0.40%)
Dec 24, 2007	30.21	30.38	30.21	30.37	80,100	+0.11(+0.36%)
Dec 21, 2007	29.88	30.28	29.80	30.26	212,900	+0.63(+2.13%)
Dec 20, 2007	29.19	29.63	29.12	29.63	649,150	+0.60(+2.07%)
Dec 19, 2007	29.07	29.29	28.86	29.03	719,400	-0.20(-0.68%)
Dec 18, 2007	28.94	29.30	28.83	29.23	881,260	+0.36(+1.25%)
Dec 17, 2007	29.20	29.35	28.81	28.87	277,820	-0.56(-1.90%)
Dec 14, 2007	29.57	29.82	29.41	29.43	326,100	-0.31(-1.04%)
Dec 13, 2007	29.71	30.00	29.45	29.74	355,400	-0.20(-0.67%)
Dec 12, 2007	30.58	30.59	29.57	29.94	688,800	+1.08(+3.74%)
Dec 11, 2007	30.38	30.50	28.86	28.86	316,000	-1.22(-4.06%)
Dec 10, 2007	29.96	30.45	29.96	30.08	163,101	+0.05(+0.17%)
Dec 07, 2007	29.87	30.06	29.82	30.03	221,550	+0.14(+0.47%)
Dec 06, 2007	29.41	29.90	29.06	29.89	201,100	+0.25(+0.84%)
Dec 05, 2007	29.34	29.65	29.34	29.64	377,800	+0.47(+1.61%)
Dec 04, 2007	29.04	29.33	29.04	29.17	120,600	-0.05(-0.17%)
Dec 03, 2007	29.03	29.40	29.03	29.22	264,950	-0.03(-0.10%)
Nov 30, 2007	29.15	29.54	29.15	29.25	216,200	+0.21(+0.72%)
Nov 29, 2007	28.57	29.13	28.50	29.04	1,732,001	+0.13(+0.45%)
Nov 28, 2007	28.25	28.93	28.17	28.91	454,131	+1.00(+3.58%)
Nov 27, 2007	27.81	28.07	27.61	27.91	882,000	+0.14(+0.50%)
Nov 26, 2007	28.59	28.63	27.77	27.77	277,300	-0.73(-2.56%)
Nov 23, 2007	28.41	28.58	28.22	28.50	82,500	+0.28(+0.99%)
Nov 21, 2007	28.48	28.55	27.95	28.22	412,780	-0.58(-2.01%)
Nov 20, 2007	29.00	29.13	28.39	28.80	467,100	-0.08(-0.28%)
Nov 19, 2007	29.53	29.53	28.68	28.88	291,950	-0.87(-2.92%)
Nov 16, 2007	29.61	29.84	29.48	29.75	349,000	+0.32(+1.09%)
Nov 15, 2007	29.41	29.74	29.30	29.43	156,697	-0.21(-0.71%)
Nov 14, 2007	29.75	30.05	29.53	29.64	203,100	+0.00(+0.00%)
Nov 13, 2007	29.17	29.64	29.13	29.64	322,200	+0.65(+2.24%)
Nov 12, 2007	29.17	29.51	28.89	28.99	302,716	-0.29(-0.99%)
Nov 09, 2007	29.68	29.80	29.26	29.28	760,600	-1.16(-3.81%)
Nov 08, 2007	30.47	30.65	29.96	30.44	1,021,323	+0.30(+1.00%)
Nov 07, 2007	31.20	31.20	30.13	30.14	428,975	-1.19(-3.80%)
Nov 06, 2007	31.12	31.45	31.08	31.33	628,178	+0.09(+0.29%)
Nov 05, 2007	31.95	31.95	31.21	31.24	876,462	-0.41(-1.30%)
Nov 02, 2007	31.36	31.68	31.31	31.65	749,300	+0.35(+1.12%)
Nov 01, 2007	32.24	32.24	31.23	31.30	1,055,100	-1.04(-3.22%)
Oct 31, 2007	32.25	32.34	31.95	32.34	332,500	+0.27(+0.84%)
Oct 30, 2007	32.31	32.37	32.02	32.07	251,500	-0.51(-1.57%)
Oct 29, 2007	32.52	32.68	32.49	32.58	618,200	+0.13(+0.40%)
Oct 26, 2007	32.26	32.45	32.04	32.45	255,700	+0.30(+0.93%)
Oct 25, 2007	32.31	32.31	31.84	32.15	405,100	-0.16(-0.50%)
Oct 24, 2007	32.62	32.62	31.96	32.31	364,200	-0.41(-1.25%)
Oct 23, 2007	32.67	32.77	32.47	32.72	200,800	+0.18(+0.55%)
Oct 22, 2007	32.46	32.81	32.20	32.54	1,275,300	-0.22(-0.67%)
Oct 19, 2007	33.11	33.20	32.68	32.76	162,900	-0.43(-1.30%)
Oct 18, 2007	33.26	33.35	33.09	33.19	308,700	-0.11(-0.33%)
Oct 17, 2007	33.23	33.33	32.87	33.30	496,600	+0.23(+0.70%)
Oct 16, 2007	33.19	33.31	32.99	33.07	351,100	-0.38(-1.14%)
Oct 15, 2007	33.18	33.95	33.18	33.45	278,700	-0.40(-1.18%)
Oct 12, 2007	33.94	33.94	33.74	33.85	94,300	+0.17(+0.50%)
Oct 11, 2007	33.86	34.08	33.52	33.68	673,300	-0.16(-0.47%)
Oct 10, 2007	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Oct 09, 2007	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Oct 08, 2007	34.03	34.05	33.79	33.84	121,500	-0.34(-0.99%)
Oct 05, 2007	34.28	34.75	34.00	34.18	154,500	+0.02(+0.06%)
Oct 04, 2007	34.01	34.16	33.89	34.16	492,000	+0.22(+0.65%)
Oct 03, 2007	34.06	34.12	33.87	33.94	265,000	-0.31(-0.91%)
Oct 02, 2007	34.10	34.25	34.06	34.25	432,600	+0.03(+0.09%)
Oct 01, 2007	33.95	34.32	33.95	34.22	1,623,400	+0.37(+1.09%)
Sep 28, 2007	34.10	34.26	33.75	33.85	172,600	-0.18(-0.53%)
Sep 27, 2007	34.04	34.21	33.94	34.03	485,100	-0.06(-0.18%)
Sep 26, 2007	33.88	34.09	33.84	34.09	101,700	+0.30(+0.89%)
Sep 25, 2007	33.32	33.79	33.32	33.79	270,900	+0.21(+0.63%)
Sep 24, 2007	33.73	34.06	33.58	33.58	381,900	-0.27(-0.80%)
Sep 21, 2007	33.82	34.00	33.81	33.85	177,700	+0.18(+0.53%)
Sep 20, 2007	33.82	33.83	33.52	33.67	328,600	+0.04(+0.12%)
Sep 19, 2007	33.53	33.85	33.50	33.63	575,300	+0.35(+1.05%)
Sep 18, 2007	32.65	33.28	32.64	33.28	342,400	+0.76(+2.34%)
Sep 17, 2007	32.54	32.69	32.41	32.52	485,200	-0.11(-0.34%)
Sep 14, 2007	32.70	33.00	32.48	32.63	257,000	-0.04(-0.12%)
Sep 13, 2007	32.53	32.79	32.53	32.67	497,800	+0.23(+0.71%)
Sep 12, 2007	32.46	32.67	32.31	32.44	257,100	-0.14(-0.43%)
Sep 11, 2007	32.50	32.71	32.50	32.58	160,000	+0.16(+0.49%)
Sep 10, 2007	32.95	32.95	32.23	32.42	472,200	-0.20(-0.61%)
Sep 07, 2007	32.87	32.96	32.42	32.62	202,100	-0.56(-1.69%)
Sep 06, 2007	33.39	33.45	33.06	33.18	441,700	-0.16(-0.48%)
Sep 05, 2007	33.46	33.50	33.00	33.34	201,000	-0.30(-0.89%)
Sep 04, 2007	33.25	33.77	33.25	33.64	580,800	+0.45(+1.36%)
Aug 31, 2007	33.40	33.40	32.89	33.19	1,678,400	+0.25(+0.76%)
Aug 30, 2007	32.82	33.10	32.76	32.94	191,900	-0.14(-0.42%)
Aug 29, 2007	32.62	33.14	32.52	33.08	175,100	+0.74(+2.29%)
Aug 28, 2007	33.05	33.10	32.33	32.34	201,500	-0.84(-2.53%)
Aug 27, 2007	33.16	33.38	33.09	33.18	139,400	+0.01(+0.03%)
Aug 24, 2007	32.73	33.21	32.70	33.17	287,500	+0.40(+1.22%)
Aug 23, 2007	32.80	32.96	32.63	32.77	663,400	+0.08(+0.24%)
Aug 22, 2007	32.53	32.73	32.39	32.69	266,600	+0.47(+1.46%)
Aug 21, 2007	31.79	32.38	31.73	32.22	554,100	+0.34(+1.07%)
Aug 20, 2007	32.04	32.12	31.68	31.88	134,200	-0.20(-0.62%)
Aug 17, 2007	31.76	32.08	31.19	32.08	411,000	+0.79(+2.52%)
Aug 16, 2007	30.88	31.29	30.13	31.29	916,500	-0.06(-0.19%)
Aug 15, 2007	31.44	31.94	31.16	31.35	682,175	-0.34(-1.07%)
Aug 14, 2007	32.58	32.65	31.69	31.69	346,700	-0.91(-2.79%)
Aug 13, 2007	32.32	32.77	32.23	32.60	511,200	+0.49(+1.53%)
Aug 10, 2007	31.62	32.25	31.16	32.11	771,600	+0.08(+0.25%)
Aug 09, 2007	32.22	33.50	31.51	32.03	877,500	-0.78(-2.38%)
Aug 08, 2007	33.06	33.45	32.31	32.81	376,200	-0.23(-0.70%)
Aug 07, 2007	32.73	33.18	32.67	33.04	918,100	+0.13(+0.40%)
Aug 06, 2007	33.03	33.20	32.37	32.91	453,000	-0.03(-0.09%)
Aug 03, 2007	33.26	33.84	32.88	32.94	672,000	-0.90(-2.66%)
Aug 02, 2007	33.61	33.87	33.49	33.84	723,600	+0.35(+1.05%)
Aug 01, 2007	33.37	33.53	32.92	33.49	963,800	+0.09(+0.27%)
Jul 31, 2007	33.76	34.06	33.28	33.40	696,800	-0.22(-0.65%)
Jul 30, 2007	33.28	33.67	33.06	33.62	260,500	+0.37(+1.11%)
Jul 27, 2007	33.72	33.77	33.02	33.25	2,164,200	-0.41(-1.22%)
Jul 26, 2007	34.00	34.24	33.36	33.66	1,158,616	-1.04(-3.00%)
Jul 25, 2007	34.83	34.90	34.35	34.70	194,800	+0.12(+0.35%)
Jul 24, 2007	34.83	34.98	34.49	34.58	649,700	-0.45(-1.28%)
Jul 23, 2007	34.85	35.16	34.79	35.03	318,000	+0.31(+0.89%)
Jul 20, 2007	34.87	34.95	34.63	34.72	209,700	-0.29(-0.83%)
Jul 19, 2007	35.08	35.13	34.97	35.01	73,800	+0.17(+0.49%)
Jul 18, 2007	34.79	34.89	34.60	34.84	135,800	-0.16(-0.46%)
Jul 17, 2007	35.06	35.15	34.91	35.00	253,800	-0.07(-0.20%)
Jul 16, 2007	34.90	35.18	34.86	35.07	315,300	+0.26(+0.75%)
Jul 13, 2007	34.80	34.98	34.73	34.81	198,560	+0.03(+0.09%)
Jul 12, 2007	34.45	34.78	34.42	34.78	187,100	+0.44(+1.28%)
Jul 11, 2007	33.99	34.34	33.90	34.34	281,400	+0.33(+0.97%)
Jul 10, 2007	34.54	34.60	33.96	34.01	766,100	-0.69(-1.99%)
Jul 09, 2007	34.75	34.75	34.49	34.70	153,400	+0.02(+0.06%)
Jul 06, 2007	34.51	34.71	34.48	34.68	347,700	+0.23(+0.67%)
Jul 05, 2007	34.46	34.61	34.14	34.45	1,781,700	-0.12(-0.35%)
Jul 03, 2007	34.47	34.58	34.45	34.57	325,600	+0.23(+0.67%)
Jul 02, 2007	34.08	34.39	33.60	34.34	561,250	+0.63(+1.87%)
Jun 29, 2007	33.83	33.99	33.53	33.71	277,100	-0.09(-0.27%)
Jun 28, 2007	33.56	33.93	33.56	33.80	523,000	+0.18(+0.54%)
Jun 27, 2007	33.20	33.77	33.17	33.62	385,800	+0.30(+0.90%)
Jun 26, 2007	33.70	33.81	33.32	33.32	3,302,900	-0.35(-1.04%)
Jun 25, 2007	34.00	34.10	33.57	33.67	354,950	-0.11(-0.33%)
Jun 22, 2007	33.93	33.98	33.61	33.78	189,700	-0.20(-0.59%)
Jun 21, 2007	33.87	34.04	33.68	33.98	350,300	+0.10(+0.30%)
Jun 20, 2007	34.41	34.41	33.83	33.88	336,300	-0.34(-0.99%)
Jun 19, 2007	34.17	34.28	34.05	34.22	996,100	-0.02(-0.06%)
Jun 18, 2007	34.16	34.25	34.11	34.24	622,400	+0.12(+0.35%)
Jun 15, 2007	34.36	34.38	34.12	34.12	511,800	+0.00(+0.00%)
Jun 14, 2007	34.07	34.33	33.98	34.12	382,700	+0.24(+0.71%)
Jun 13, 2007	33.64	33.88	33.56	33.88	246,600	+0.30(+0.89%)
Jun 12, 2007	33.81	34.02	33.52	33.58	171,100	-0.47(-1.38%)
Jun 11, 2007	34.02	34.22	33.98	34.05	521,100	-0.06(-0.18%)
Jun 08, 2007	33.64	34.11	33.58	34.11	168,100	+0.55(+1.64%)
Jun 07, 2007	34.10	34.16	33.49	33.56	710,900	-0.61(-1.79%)
Jun 06, 2007	34.30	34.42	34.15	34.17	418,000	-0.32(-0.93%)
Jun 05, 2007	34.59	34.62	34.36	34.49	896,500	-0.18(-0.52%)
Jun 04, 2007	34.54	34.72	34.46	34.67	468,800	+0.13(+0.38%)
Jun 01, 2007	34.68	34.74	34.44	34.54	2,693,300	-0.09(-0.26%)
May 31, 2007	34.61	34.71	34.48	34.63	346,300	+0.13(+0.38%)
May 30, 2007	33.90	34.50	33.81	34.50	1,377,100	+0.49(+1.44%)
May 29, 2007	34.00	34.12	33.88	34.01	1,399,500	+0.13(+0.38%)
May 25, 2007	33.80	33.89	33.67	33.88	334,670	+0.25(+0.74%)
May 24, 2007	33.90	34.06	33.62	33.63	143,800	-0.27(-0.80%)
May 23, 2007	33.92	34.10	33.87	33.90	236,000	+0.17(+0.50%)
May 22, 2007	33.83	33.89	33.73	33.73	194,800	-0.03(-0.09%)
May 21, 2007	33.63	33.91	33.63	33.76	507,700	+0.36(+1.08%)
May 18, 2007	33.39	33.44	33.26	33.40	246,800	+0.13(+0.39%)
May 17, 2007	33.30	33.35	33.20	33.27	303,500	-0.07(-0.21%)
May 16, 2007	33.16	33.37	33.03	33.34	190,500	+0.28(+0.85%)
May 15, 2007	32.91	33.30	32.91	33.06	210,000	+0.14(+0.43%)
May 14, 2007	33.00	33.04	32.85	32.92	242,200	-0.05(-0.15%)
May 11, 2007	32.66	32.97	32.63	32.97	139,300	+0.33(+1.01%)
May 10, 2007	32.93	32.94	32.52	32.64	179,700	-0.39(-1.18%)
May 09, 2007	32.77	33.16	32.77	33.03	589,300	+0.23(+0.70%)
May 08, 2007	32.68	32.80	32.53	32.80	383,100	+0.01(+0.03%)
May 07, 2007	32.83	32.89	32.75	32.79	268,600	+0.00(+0.00%)
May 04, 2007	32.68	32.83	32.58	32.79	873,100	+0.18(+0.55%)
May 03, 2007	32.28	32.69	32.28	32.61	473,900	+0.43(+1.34%)
May 02, 2007	31.87	32.28	31.87	32.18	193,875	+0.47(+1.48%)

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.