Ultra S&P500 ETF (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.29	33.78	32.84	33.36	50,606	-0.06(-0.18%)
Aug 30, 2010	34.17	34.38	33.42	33.42	17,532,855	+0.13(+0.39%)
Aug 27, 2010	33.84	34.41	32.73	33.29	22,802,988	-0.42(-1.25%)
Aug 26, 2010	33.97	34.18	33.10	33.71	28,650	-0.05(-0.15%)
Aug 25, 2010	33.14	34.02	32.73	33.76	11,100	+0.23(+0.69%)
Aug 24, 2010	33.79	34.08	33.18	33.53	27,315	-1.04(-3.01%)
Aug 23, 2010	35.14	35.48	34.52	34.57	13,811,897	-0.25(-0.72%)
Aug 20, 2010	34.83	34.94	34.31	34.82	16,307,427	-0.25(-0.71%)
Aug 19, 2010	35.90	36.11	34.76	35.07	101,675	-1.25(-3.44%)
Aug 18, 2010	36.15	36.69	35.74	36.32	20,930	+0.17(+0.47%)
Aug 17, 2010	35.92	36.70	35.72	36.15	16,360	+0.82(+2.32%)
Aug 16, 2010	34.88	35.54	34.62	35.33	13,778,866	+0.00(+0.00%)
Aug 13, 2010	35.33	35.78	35.27	35.33	14,473,827	-0.23(-0.65%)
Aug 12, 2010	34.92	35.82	34.89	35.56	19,770,883	-0.45(-1.25%)
Aug 11, 2010	36.93	36.93	35.90	36.01	125,684	-1.92(-5.06%)
Aug 10, 2010	37.93	38.50	37.41	37.93	19,350	-0.58(-1.51%)
Aug 09, 2010	38.48	38.65	38.06	38.51	8,266,072	+0.41(+1.08%)
Aug 06, 2010	38.10	38.24	37.12	38.10	19,610,897	-0.33(-0.86%)
Aug 05, 2010	38.03	38.46	37.91	38.43	11,366,892	-0.07(-0.18%)
Aug 04, 2010	38.21	38.61	37.96	38.50	3,000	+0.50(+1.32%)
Aug 03, 2010	38.18	38.39	37.76	38.00	7,250	-0.35(-0.91%)
Aug 02, 2010	37.86	38.49	37.56	38.35	13,490,392	+1.61(+4.38%)
Jul 30, 2010	36.74	37.11	35.86	36.74	19,999,706	+0.02(+0.06%)
Jul 29, 2010	37.56	37.75	36.15	36.72	7,850	-0.37(-1.00%)
Jul 28, 2010	37.43	37.66	36.84	37.09	23,500	-0.47(-1.25%)
Jul 27, 2010	38.01	38.09	37.30	37.56	3,250	-0.08(-0.21%)
Jul 26, 2010	36.97	37.68	36.75	37.64	14,885,840	+0.84(+2.28%)
Jul 23, 2010	36.05	36.93	35.85	36.80	20,217,487	+0.61(+1.69%)
Jul 22, 2010	35.46	36.49	35.45	36.19	19,420	+1.53(+4.41%)
Jul 21, 2010	35.94	35.97	34.37	34.66	25,574,077	-0.89(-2.50%)
Jul 20, 2010	33.87	35.62	33.84	35.55	8,050	+0.74(+2.13%)
Jul 19, 2010	34.66	35.01	34.12	34.81	14,464,047	+0.43(+1.25%)
Jul 16, 2010	34.38	36.06	34.26	34.38	27,598,484	-1.53(-4.26%)
Jul 15, 2010	36.36	36.65	35.40	35.91	21,909,157	-0.48(-1.32%)
Jul 14, 2010	36.16	36.67	35.87	36.39	58,598	-0.03(-0.08%)
Jul 13, 2010	36.06	36.67	35.92	36.42	77,219	+1.36(+3.88%)
Jul 12, 2010	35.05	35.46	34.75	35.06	14,081,794	-0.20(-0.57%)
Jul 09, 2010	35.26	35.28	34.61	35.26	14,376,491	+0.51(+1.47%)
Jul 08, 2010	34.65	34.84	33.98	34.75	10,961	+0.66(+1.94%)
Jul 07, 2010	32.21	34.17	32.18	34.09	21,698,668	+2.02(+6.30%)
Jul 06, 2010	32.56	33.00	31.47	32.07	20,380	+0.41(+1.30%)
Jul 02, 2010	31.66	32.43	31.31	31.66	23,773,594	-0.25(-0.78%)
Jul 01, 2010	32.27	32.46	31.00	31.91	36,832,283	-0.30(-0.93%)
Jun 30, 2010	32.74	33.36	32.09	32.21	30,075	-0.54(-1.65%)
Jun 29, 2010	34.13	34.15	32.51	32.75	62,985	-2.61(-7.38%)
Jun 25, 2010	35.36	35.68	34.62	35.36	21,650,094	+0.31(+0.88%)
Jun 24, 2010	35.90	35.98	34.86	35.05	30,965	-1.18(-3.26%)
Jun 23, 2010	36.52	36.80	35.75	36.23	17,211	-0.25(-0.69%)
Jun 22, 2010	37.74	38.05	36.37	36.48	37,614	-1.32(-3.49%)
Jun 21, 2010	38.97	39.03	37.39	37.80	22,573,312	-0.21(-0.55%)
Jun 18, 2010	38.01	38.29	37.78	38.01	10,899,964	+0.07(+0.18%)
Jun 17, 2010	38.06	38.08	37.20	37.94	14,168	+0.11(+0.29%)
Jun 16, 2010	37.46	38.13	37.31	37.83	18,049,919	-0.04(-0.11%)
Jun 15, 2010	36.71	37.90	36.59	37.87	29,765	+1.62(+4.47%)
Jun 14, 2010	36.88	37.27	36.13	36.25	21,571,953	-0.07(-0.19%)
Jun 11, 2010	35.31	36.37	35.28	36.32	21,631,099	+0.33(+0.92%)
Jun 10, 2010	35.17	36.04	35.03	35.99	14,050	+2.02(+5.95%)
Jun 09, 2010	34.75	35.41	33.73	33.97	28,243,363	-0.35(-1.02%)
Jun 08, 2010	33.69	34.49	33.09	34.32	39,475	+0.70(+2.08%)
Jun 07, 2010	34.75	35.00	33.57	33.62	23,342,278	-0.95(-2.75%)
Jun 04, 2010	34.57	36.18	34.26	34.57	40,816,468	-2.14(-5.83%)
Jun 03, 2010	37.08	37.33	36.37	36.71	42,659	-0.11(-0.30%)
Jun 02, 2010	35.39	36.85	35.08	36.82	61,529	+1.80(+5.14%)
Jun 01, 2010	35.58	36.63	34.93	35.02	24,451	-1.22(-3.37%)
May 28, 2010	36.24	37.13	35.91	36.24	31,699,866	-0.96(-2.58%)
May 27, 2010	36.20	37.21	35.90	37.20	25,377,251	+2.37(+6.80%)
May 26, 2010	35.71	36.37	34.65	34.83	141,550	-0.47(-1.33%)
May 25, 2010	33.51	35.32	33.04	35.30	177,338	+0.08(+0.23%)
May 24, 2010	35.76	36.33	35.16	35.22	29,906,108	-0.93(-2.57%)
May 21, 2010	34.08	36.33	33.88	36.15	49,976,334	+1.03(+2.93%)
May 20, 2010	36.39	36.73	35.08	35.12	108,371	-2.91(-7.65%)
May 19, 2010	38.01	38.70	37.06	38.03	44,057,337	-0.43(-1.11%)
May 18, 2010	40.18	40.41	38.19	38.46	140,701	-1.07(-2.71%)
May 17, 2010	39.71	39.92	38.02	39.53	30,110,750	+0.03(+0.07%)
May 14, 2010	39.50	40.50	38.78	39.50	35,073,330	-1.47(-3.59%)
May 13, 2010	41.80	42.18	40.89	40.97	1,200	-1.04(-2.48%)
May 12, 2010	41.21	42.12	41.05	42.01	19,397,415	+1.16(+2.84%)
May 11, 2010	41.54	41.95	40.70	40.85	92,852	-0.25(-0.61%)
May 10, 2010	40.56	41.16	40.26	41.10	30,731,802	+3.32(+8.79%)
May 07, 2010	38.74	39.52	36.61	37.78	54,031,971	+0.20(+0.53%)
May 06, 2010	38.09	41.86	33.65	37.58	93,726	-3.79(-9.16%)
May 05, 2010	41.76	42.43	41.25	41.37	31,194,496	-0.87(-2.06%)
May 04, 2010	43.34	43.34	41.80	42.24	32,411	-2.12(-4.78%)
May 03, 2010	43.62	44.55	43.49	44.36	14,244,057	+1.17(+2.71%)
Apr 30, 2010	44.71	44.84	43.17	43.19	21,880,675	-1.48(-3.31%)
Apr 29, 2010	44.19	44.90	44.15	44.67	13,888,335	+1.07(+2.45%)
Apr 28, 2010	43.42	43.86	42.85	43.60	26,932,582	+0.60(+1.40%)
Apr 27, 2010	44.60	45.07	42.83	43.00	15,580	-2.11(-4.68%)
Apr 26, 2010	45.51	45.70	45.04	45.11	13,555,505	-0.32(-0.70%)
Apr 23, 2010	44.82	45.50	44.60	45.43	15,248,845	+0.56(+1.25%)
Apr 22, 2010	44.00	44.99	43.48	44.87	20,953,214	+0.27(+0.61%)
Apr 21, 2010	44.83	45.04	44.13	44.60	8,400	-0.17(-0.38%)
Apr 20, 2010	44.57	44.86	44.28	44.77	11,866	+0.75(+1.70%)
Apr 19, 2010	43.42	44.08	43.03	44.02	21,178,587	+0.31(+0.71%)
Apr 16, 2010	44.81	44.95	43.24	43.71	36,412,377	-1.41(-3.13%)
Apr 15, 2010	44.89	45.30	44.87	45.12	10,388,530	+0.09(+0.21%)
Apr 14, 2010	44.37	45.04	44.23	45.03	11,775,470	+0.97(+2.20%)
Apr 13, 2010	43.90	44.19	43.43	44.06	11,758,316	+0.07(+0.16%)
Apr 12, 2010	43.94	44.20	43.85	43.99	10,808,092	+0.16(+0.37%)
Apr 09, 2010	43.45	43.88	43.30	43.83	12,961,492	+0.57(+1.32%)
Apr 08, 2010	42.69	43.42	42.43	43.26	13,019,157	+0.26(+0.60%)
Apr 07, 2010	43.29	43.51	42.58	43.00	14,626,743	-0.47(-1.08%)
Apr 06, 2010	43.03	43.63	42.93	43.47	8,123,187	+0.20(+0.46%)
Apr 05, 2010	42.91	43.33	42.67	43.27	7,152,928	+0.70(+1.64%)
Apr 01, 2010	42.54	42.57	42.57	42.57	27,968,000	+0.56(+1.33%)
Mar 31, 2010	41.95	42.38	41.72	42.01	12,319,625	-0.28(-0.66%)
Mar 30, 2010	42.34	42.60	41.93	42.29	10,634,967	+0.08(+0.19%)
Mar 29, 2010	42.15	42.39	41.99	42.21	10,292,037	+0.44(+1.05%)
Mar 26, 2010	41.97	42.33	41.38	41.77	14,342,166	+0.04(+0.10%)
Mar 25, 2010	42.49	42.81	41.67	41.73	14,845,308	-0.18(-0.43%)
Mar 24, 2010	42.01	42.27	41.73	41.91	13,130,605	-0.57(-1.34%)
Mar 23, 2010	41.99	42.55	41.73	42.48	12,158,438	+0.61(+1.46%)
Mar 22, 2010	40.97	42.03	40.92	41.87	10,207,024	+0.42(+1.01%)
Mar 19, 2010	42.14	42.16	41.13	41.45	12,547,344	-0.42(-1.00%)
Mar 18, 2010	41.94	42.04	41.55	41.87	9,745,114	-0.04(-0.10%)
Mar 17, 2010	41.69	42.18	41.64	41.91	10,751,761	+0.49(+1.18%)
Mar 16, 2010	41.00	41.50	40.77	41.42	14,592,935	+0.65(+1.59%)
Mar 15, 2010	40.30	40.84	40.26	40.77	10,488,392	+0.03(+0.07%)
Mar 12, 2010	41.10	41.11	40.53	40.74	13,538,045	+0.00(+0.00%)
Mar 11, 2010	40.24	40.76	39.96	40.74	11,886,414	+0.35(+0.87%)
Mar 10, 2010	40.10	40.62	40.02	40.39	15,363,320	+0.35(+0.87%)
Mar 09, 2010	39.66	40.42	39.64	40.04	13,407,014	+0.12(+0.30%)
Mar 08, 2010	39.93	40.10	39.79	39.92	7,867,347	+0.01(+0.03%)
Mar 05, 2010	39.31	39.97	39.11	39.91	12,535,082	+1.14(+2.94%)
Mar 04, 2010	38.69	38.90	38.39	38.77	11,045,274	+0.21(+0.54%)
Mar 03, 2010	38.71	39.02	38.38	38.56	13,755,782	+0.09(+0.23%)
Mar 02, 2010	38.63	38.88	38.36	38.47	12,439,225	+0.19(+0.50%)
Mar 01, 2010	37.82	38.37	37.80	38.28	11,248,081	+0.75(+1.99%)
Feb 26, 2010	37.52	37.76	37.08	37.53	14,203,026	+0.05(+0.15%)
Feb 25, 2010	36.49	37.50	36.29	37.48	24,581,926	-0.09(-0.24%)
Feb 24, 2010	37.11	37.68	36.92	37.57	15,933,788	+0.66(+1.78%)
Feb 23, 2010	37.61	37.84	36.70	36.91	21,294,213	-0.89(-2.35%)
Feb 22, 2010	38.07	38.10	37.59	37.80	13,592,167	-0.04(-0.11%)
Feb 19, 2010	37.43	38.10	37.27	37.84	19,112,684	+0.20(+0.53%)
Feb 18, 2010	37.08	37.79	37.05	37.64	14,847,628	+0.45(+1.21%)
Feb 17, 2010	37.19	37.30	36.87	37.19	16,366,166	+0.35(+0.95%)
Feb 16, 2010	36.27	36.92	35.99	36.84	16,329,060	+1.13(+3.16%)
Feb 12, 2010	35.03	35.71	35.71	35.71	61,718,200	-0.05(-0.14%)
Feb 11, 2010	34.96	35.87	34.56	35.76	25,118,103	+0.72(+2.05%)
Feb 10, 2010	35.10	35.46	34.47	35.04	28,337,700	-0.15(-0.42%)
Feb 09, 2010	35.16	35.80	34.59	35.19	39,694,490	+0.53(+1.53%)
Feb 08, 2010	34.86	35.28	34.28	34.66	28,566,062	-0.25(-0.72%)
Feb 05, 2010	34.82	35.01	33.49	34.91	56,530,880	+0.18(+0.52%)
Feb 04, 2010	36.41	36.46	34.70	34.73	47,198,694	-2.26(-6.11%)
Feb 03, 2010	37.01	37.39	36.78	36.99	20,671,136	-0.36(-0.96%)
Feb 02, 2010	36.61	37.51	36.36	37.35	23,015,201	+1.30(+3.61%)
Feb 01, 2010	35.91	36.49	35.84	36.05	23,507,166	+0.68(+1.92%)
Jan 29, 2010	36.49	36.99	35.27	35.37	37,567,732	-0.80(-2.21%)
Jan 28, 2010	37.28	37.31	35.74	36.17	43,473,064	-0.85(-2.30%)
Jan 27, 2010	36.60	37.19	36.02	37.02	35,379,634	+0.35(+0.95%)
Jan 26, 2010	36.69	37.45	36.50	36.67	21,173,406	-0.30(-0.81%)
Jan 25, 2010	37.30	37.42	36.76	36.97	22,147,517	+0.31(+0.85%)
Jan 22, 2010	38.01	38.28	36.56	36.66	42,523,933	-1.67(-4.36%)
Jan 21, 2010	39.89	40.13	38.23	38.33	36,782,097	-1.52(-3.81%)
Jan 20, 2010	40.13	40.15	39.23	39.85	23,415,837	-0.85(-2.09%)
Jan 19, 2010	39.65	40.74	39.65	40.70	12,067,107	+0.98(+2.47%)
Jan 15, 2010	40.47	39.72	39.72	39.72	39,187,800	-0.89(-2.19%)
Jan 14, 2010	40.28	40.75	40.25	40.61	10,359,129	+0.23(+0.57%)
Jan 13, 2010	39.92	40.62	39.53	40.38	15,041,566	+0.64(+1.61%)
Jan 12, 2010	39.93	40.12	39.42	39.74	19,181,187	-0.76(-1.88%)
Jan 11, 2010	40.73	40.77	40.14	40.50	13,125,999	+0.13(+0.32%)
Jan 08, 2010	39.88	40.40	39.72	40.37	10,256,668	+0.28(+0.70%)
Jan 07, 2010	39.63	40.19	39.40	40.09	11,393,698	+0.33(+0.83%)
Jan 06, 2010	39.64	39.96	39.57	39.76	10,595,607	+0.03(+0.08%)
Jan 05, 2010	39.47	39.75	39.12	39.73	9,695,030	+0.26(+0.66%)
Jan 04, 2010	38.86	39.55	38.86	39.47	10,960,605	+1.23(+3.22%)
Dec 31, 2009	39.15	38.24	38.24	38.24	16,890,200	-0.72(-1.85%)
Dec 30, 2009	38.76	39.05	38.73	38.96	7,079,011	-0.10(-0.26%)
Dec 29, 2009	39.29	39.32	39.00	39.06	7,018,435	-0.08(-0.20%)
Dec 28, 2009	39.27	39.31	38.85	39.14	6,551,639	+0.11(+0.28%)
Dec 24, 2009	38.78	39.05	38.76	39.03	3,296,757	+0.42(+1.09%)
Dec 23, 2009	38.63	38.71	38.29	38.61	9,212,565	+0.16(+0.42%)
Dec 22, 2009	38.36	38.61	38.25	38.45	10,796,072	+0.16(+0.42%)
Dec 21, 2009	37.80	38.43	37.80	38.29	12,195,871	+0.86(+2.29%)
Dec 18, 2009	37.42	37.49	36.80	37.43	16,051,927	+0.40(+1.08%)
Dec 17, 2009	37.38	37.52	36.95	37.03	16,829,946	-1.15(-3.01%)
Dec 16, 2009	38.13	38.35	37.76	38.18	15,081,321	+0.37(+0.98%)
Dec 15, 2009	37.90	38.20	37.57	37.81	12,899,718	-0.36(-0.94%)
Dec 14, 2009	38.14	38.25	38.00	38.17	12,496,606	+0.49(+1.30%)
Dec 11, 2009	37.66	37.82	37.32	37.68	16,192,407	+0.35(+0.94%)
Dec 10, 2009	37.39	37.67	37.22	37.33	17,537,810	+0.42(+1.14%)
Dec 09, 2009	36.64	37.04	36.26	36.91	22,957,437	+0.23(+0.63%)
Dec 08, 2009	36.97	37.09	36.43	36.68	21,854,456	-0.78(-2.08%)
Dec 07, 2009	37.55	37.95	37.25	37.46	18,423,068	-0.14(-0.37%)
Dec 04, 2009	38.18	38.53	36.95	37.60	38,191,452	+0.40(+1.08%)
Dec 03, 2009	37.98	38.40	37.12	37.20	23,778,690	-0.60(-1.59%)
Dec 02, 2009	37.77	38.29	37.55	37.80	17,880,322	+0.06(+0.16%)
Dec 01, 2009	37.56	38.05	37.42	37.74	19,026,729	+0.84(+2.28%)
Nov 30, 2009	36.60	37.03	36.27	36.90	24,672,389	+0.24(+0.65%)
Nov 27, 2009	35.86	37.16	35.77	36.66	20,478,531	-1.21(-3.20%)
Nov 25, 2009	37.73	37.97	37.51	37.87	13,446,423	+0.38(+1.01%)
Nov 24, 2009	37.61	37.72	36.98	37.49	19,866,526	-0.08(-0.21%)
Nov 23, 2009	37.45	38.04	37.36	37.57	22,584,580	+0.95(+2.59%)
Nov 20, 2009	36.45	36.81	36.30	36.62	18,025,598	-0.23(-0.62%)
Nov 19, 2009	37.31	37.34	36.39	36.85	27,175,743	-1.00(-2.64%)
Nov 18, 2009	37.83	37.95	37.37	37.85	19,038,120	-0.02(-0.05%)
Nov 17, 2009	37.60	37.91	37.31	37.87	20,167,463	+0.08(+0.21%)
Nov 16, 2009	37.23	38.11	37.20	37.79	23,371,171	+1.06(+2.89%)
Nov 13, 2009	36.48	37.04	36.15	36.73	23,083,924	+0.40(+1.10%)
Nov 12, 2009	36.97	37.38	36.15	36.33	29,311,329	-0.75(-2.02%)
Nov 11, 2009	37.21	37.54	36.75	37.08	28,560,198	+0.37(+1.01%)
Nov 10, 2009	36.53	36.95	36.31	36.71	22,900,816	+0.00(+0.00%)
Nov 09, 2009	35.65	36.72	35.59	36.71	19,358,451	+1.61(+4.59%)
Nov 06, 2009	34.51	35.27	34.39	35.10	27,978,594	+0.61(+1.77%)
Nov 05, 2009	34.18	34.92	34.02	34.49	22,632,846	+0.86(+2.56%)
Nov 04, 2009	34.07	34.58	33.51	33.63	38,330,768	+0.15(+0.45%)
Nov 03, 2009	32.91	33.60	32.80	33.48	37,539,053	+0.17(+0.51%)
Nov 02, 2009	33.17	33.99	32.50	33.31	52,332,377	+0.46(+1.40%)
Oct 30, 2009	34.64	34.81	32.75	32.85	60,669,586	-1.97(-5.66%)
Oct 29, 2009	33.90	34.97	33.76	34.82	32,789,658	+1.38(+4.13%)
Oct 28, 2009	34.54	34.77	33.38	33.44	45,905,325	-1.28(-3.69%)
Oct 27, 2009	35.14	35.37	34.56	34.72	38,411,033	-0.33(-0.94%)
Oct 26, 2009	35.91	36.64	34.86	35.05	36,725,603	-0.82(-2.29%)
Oct 23, 2009	36.04	36.14	35.54	35.87	35,508,430	-0.75(-2.05%)
Oct 22, 2009	35.90	36.90	35.45	36.62	27,030,160	+0.68(+1.89%)
Oct 21, 2009	36.47	37.34	35.89	35.94	26,098,366	-0.69(-1.88%)
Oct 20, 2009	36.28	36.67	36.24	36.63	22,880,632	-0.36(-0.97%)
Oct 19, 2009	36.51	37.22	36.29	36.99	21,272,769	+0.61(+1.68%)
Oct 16, 2009	36.35	36.65	35.95	36.38	26,441,649	-0.52(-1.41%)
Oct 15, 2009	36.33	36.94	36.30	36.90	20,733,197	+0.22(+0.60%)
Oct 14, 2009	36.29	36.76	35.99	36.68	24,542,378	+1.18(+3.32%)
Oct 13, 2009	35.43	35.59	35.00	35.50	19,245,961	-0.13(-0.36%)
Oct 12, 2009	35.81	35.87	35.34	35.63	14,878,733	+0.33(+0.93%)
Oct 09, 2009	34.93	35.32	34.75	35.30	17,325,528	+0.37(+1.06%)
Oct 08, 2009	34.90	35.28	34.62	34.93	26,009,778	+0.54(+1.57%)
Oct 07, 2009	34.06	34.45	33.92	34.39	22,838,131	+0.21(+0.61%)
Oct 06, 2009	33.73	34.59	33.69	34.18	28,883,883	+0.93(+2.80%)
Oct 05, 2009	32.54	33.43	32.35	33.25	23,872,244	+0.94(+2.91%)
Oct 02, 2009	32.00	32.67	31.96	32.31	30,707,457	-0.30(-0.91%)
Oct 01, 2009	34.14	34.14	32.58	32.61	36,125,919	-1.71(-4.99%)
Sep 30, 2009	34.79	34.85	33.66	34.32	35,676,693	-0.21(-0.61%)
Sep 29, 2009	34.87	35.22	34.41	34.53	25,297,069	-0.24(-0.69%)
Sep 28, 2009	33.83	34.90	33.81	34.77	18,967,376	+1.17(+3.48%)
Sep 25, 2009	33.79	34.11	33.34	33.60	25,897,364	-0.32(-0.94%)
Sep 24, 2009	34.85	35.01	33.64	33.92	30,340,704	-0.89(-2.56%)
Sep 23, 2009	35.54	36.00	34.66	34.81	27,062,980	-0.55(-1.56%)
Sep 22, 2009	35.38	35.58	35.07	35.36	18,992,785	+0.36(+1.03%)
Sep 21, 2009	34.60	35.15	34.45	35.00	18,570,998	-0.14(-0.40%)
Sep 18, 2009	35.42	35.43	34.91	35.14	22,375,256	+0.04(+0.11%)
Sep 17, 2009	35.11	35.70	34.71	35.10	33,797,285	+0.76(+2.21%)
Sep 16, 2009	34.44	35.21	34.18	34.34	24,743,850	+0.31(+0.91%)
Sep 15, 2009	34.03	34.43	33.56	34.03	24,107,733	+0.10(+0.29%)
Sep 14, 2009	33.01	34.00	33.00	33.93	18,676,449	+0.39(+1.16%)
Sep 11, 2009	33.68	33.90	33.25	33.54	24,281,766	+0.01(+0.03%)
Sep 10, 2009	32.97	33.63	32.58	33.53	23,101,569	+0.63(+1.91%)
Sep 09, 2009	32.51	33.13	32.32	32.90	23,272,386	+0.51(+1.57%)
Sep 08, 2009	32.47	32.48	32.06	32.39	20,002,338	+0.55(+1.73%)
Sep 04, 2009	31.11	31.87	30.92	31.84	22,096,495	+0.88(+2.84%)
Sep 03, 2009	30.82	31.05	30.34	30.96	20,692,019	+0.46(+1.51%)
Sep 02, 2009	30.47	30.87	30.33	30.50	30,472,092	-0.20(-0.65%)

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.