Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	29.29	29.71	29.23	29.71	2,595,084	+0.36(+1.23%)
Apr 29, 2013	29.02	29.37	28.94	29.35	2,397,869	+0.50(+1.74%)
Apr 26, 2013	28.59	29.04	28.76	28.85	2,012,411	+0.09(+0.32%)
Apr 25, 2013	28.70	29.02	28.35	28.76	2,421,838	+0.13(+0.47%)
Apr 24, 2013	28.59	28.67	28.50	28.62	2,119,954	-0.09(-0.32%)
Apr 23, 2013	28.59	28.79	28.54	28.72	1,681,094	+0.18(+0.63%)
Apr 22, 2013	28.46	28.54	28.21	28.54	2,227,787	+0.08(+0.27%)
Apr 19, 2013	27.97	28.46	27.90	28.46	2,124,592	+0.52(+1.87%)
Apr 18, 2013	27.70	27.95	27.57	27.94	2,001,877	+0.27(+0.99%)
Apr 17, 2013	27.69	27.71	27.48	27.66	1,855,977	-0.15(-0.54%)
Apr 16, 2013	27.34	27.83	27.20	27.82	2,548,721	+0.59(+2.18%)
Apr 15, 2013	27.68	27.87	27.22	27.22	2,765,023	-0.50(-1.80%)
Apr 12, 2013	27.63	27.72	27.52	27.72	2,530,009	+0.02(+0.06%)
Apr 11, 2013	27.21	27.70	27.18	27.70	5,363,139	+0.52(+1.92%)
Apr 10, 2013	27.10	27.24	27.03	27.18	2,675,849	+0.20(+0.73%)
Apr 09, 2013	26.95	27.08	26.79	26.98	2,729,045	+0.03(+0.13%)
Apr 08, 2013	26.72	26.95	26.69	26.95	2,962,394	+0.21(+0.80%)
Apr 05, 2013	26.44	26.74	26.36	26.73	2,475,397	+0.09(+0.33%)
Apr 04, 2013	26.55	26.67	26.46	26.65	1,940,767	+0.16(+0.61%)
Apr 03, 2013	26.57	26.60	26.33	26.49	3,037,088	-0.09(-0.33%)
Apr 02, 2013	26.54	26.57	26.42	26.57	3,019,413	+0.10(+0.40%)
Apr 01, 2013	26.31	26.47	26.08	26.47	2,155,779	+0.13(+0.49%)
Mar 28, 2013	26.03	26.35	25.99	26.34	4,188,095	+0.20(+0.78%)
Mar 27, 2013	26.02	26.15	25.93	26.14	2,535,014	+0.14(+0.54%)
Mar 26, 2013	25.74	26.00	25.63	26.00	3,837,278	+0.42(+1.65%)
Mar 25, 2013	25.70	25.85	25.46	25.57	2,419,978	-0.14(-0.56%)
Mar 22, 2013	25.61	25.74	25.59	25.72	1,850,255	+0.19(+0.75%)
Mar 21, 2013	25.46	25.68	25.45	25.53	2,013,870	+0.03(+0.11%)
Mar 20, 2013	25.49	25.60	25.29	25.50	2,524,657	+0.02(+0.07%)
Mar 19, 2013	25.66	25.75	25.26	25.48	3,200,120	-0.23(-0.88%)
Mar 18, 2013	25.72	25.81	25.61	25.71	2,874,477	-0.17(-0.67%)
Mar 15, 2013	25.90	25.93	25.70	25.88	4,026,045	-0.01(-0.04%)
Mar 14, 2013	25.79	25.94	25.75	25.89	2,452,671	+0.19(+0.72%)
Mar 13, 2013	25.89	25.96	25.60	25.71	3,710,237	-0.13(-0.51%)
Mar 12, 2013	26.08	26.10	25.77	25.84	3,069,542	-0.23(-0.87%)
Mar 11, 2013	26.47	26.47	25.86	26.07	3,834,408	-0.49(-1.83%)
Mar 08, 2013	26.63	26.63	26.26	26.55	4,303,598	-0.06(-0.24%)
Mar 07, 2013	26.55	26.64	26.48	26.62	6,300,050	-0.02(-0.09%)
Mar 06, 2013	26.24	26.65	26.23	26.64	30,450,524	-0.33(-1.22%)
Mar 05, 2013	26.82	26.99	26.72	26.97	3,042,587	+0.30(+1.13%)
Mar 04, 2013	26.42	26.68	26.34	26.67	1,888,658	+0.19(+0.70%)
Mar 01, 2013	26.31	26.54	26.15	26.48	2,373,956	+0.08(+0.28%)
Feb 28, 2013	26.41	26.53	26.31	26.41	3,762,915	+0.16(+0.59%)
Feb 27, 2013	25.74	26.30	25.68	26.25	2,329,165	+0.38(+1.48%)
Feb 26, 2013	25.66	25.88	25.49	25.87	2,370,016	+0.31(+1.22%)
Feb 25, 2013	25.64	25.73	25.51	25.56	2,565,385	-0.06(-0.25%)
Feb 22, 2013	25.51	25.66	25.47	25.62	1,427,837	+0.10(+0.38%)
Feb 21, 2013	25.75	25.83	25.40	25.52	2,204,906	-0.18(-0.69%)
Feb 20, 2013	25.79	25.86	25.61	25.70	2,190,604	-0.05(-0.20%)
Feb 19, 2013	25.80	25.93	25.66	25.75	2,998,132	+0.14(+0.54%)
Feb 15, 2013	25.57	25.64	25.49	25.62	1,639,079	+0.10(+0.38%)
Feb 14, 2013	25.53	25.59	25.36	25.52	1,532,080	-0.15(-0.58%)
Feb 13, 2013	25.62	25.67	25.47	25.67	2,273,255	+0.03(+0.11%)
Feb 12, 2013	25.18	25.64	25.11	25.64	3,314,143	+0.50(+1.99%)
Feb 11, 2013	24.99	25.17	24.91	25.14	2,222,656	+0.25(+1.00%)
Feb 08, 2013	25.07	25.09	24.87	24.89	2,399,484	-0.17(-0.67%)
Feb 07, 2013	25.11	25.11	24.92	25.06	1,656,027	+0.02(+0.07%)
Feb 06, 2013	25.03	25.21	25.01	25.04	1,887,259	+0.02(+0.09%)
Feb 04, 2013	24.97	25.14	24.95	25.02	1,942,690	+0.01(+0.05%)
Feb 01, 2013	25.19	25.26	24.95	25.00	1,868,071	-0.16(-0.64%)
Jan 31, 2013	25.06	25.19	24.90	25.17	2,417,070	+0.07(+0.28%)
Jan 30, 2013	25.03	25.28	24.90	25.10	3,797,488	+0.10(+0.39%)
Jan 29, 2013	25.31	25.33	24.90	25.00	3,813,078	-0.33(-1.29%)
Jan 28, 2013	25.18	25.42	25.11	25.33	4,112,661	+0.38(+1.52%)
Jan 25, 2013	25.13	25.19	24.83	24.95	2,627,344	-0.13(-0.50%)
Jan 24, 2013	25.07	25.26	24.96	25.07	5,081,337	+0.01(+0.02%)
Jan 23, 2013	25.29	25.33	25.02	25.07	7,220,371	-0.20(-0.79%)
Jan 22, 2013	25.19	25.29	25.07	25.27	3,304,398	+0.00(+0.00%)
Jan 18, 2013	25.27	25.45	25.06	25.27	15,272,273	+0.07(+0.27%)
Jan 17, 2013	24.99	25.28	24.94	25.20	2,398,930	+0.28(+1.13%)
Jan 16, 2013	24.83	25.00	24.72	24.92	1,778,913	+0.06(+0.25%)
Jan 15, 2013	24.80	24.90	24.70	24.85	2,026,240	+0.06(+0.23%)
Jan 14, 2013	24.58	24.87	24.56	24.80	2,604,885	+0.18(+0.75%)
Jan 11, 2013	24.48	24.64	24.40	24.61	4,277,777	+0.06(+0.23%)
Jan 10, 2013	24.29	24.56	24.10	24.56	4,058,019	+0.33(+1.37%)
Jan 09, 2013	24.13	24.25	23.96	24.22	2,601,307	+0.17(+0.69%)
Jan 08, 2013	23.91	24.09	23.72	24.06	2,454,299	+0.10(+0.43%)
Jan 07, 2013	23.72	24.16	23.48	23.95	4,743,055	+0.24(+1.02%)
Jan 04, 2013	23.54	23.72	23.43	23.71	2,768,276	+0.20(+0.83%)
Jan 03, 2013	23.61	23.72	23.45	23.52	2,004,989	-0.07(-0.29%)
Jan 02, 2013	23.54	23.62	23.06	23.59	1,687,145	+0.52(+2.26%)
Dec 31, 2012	23.00	23.20	22.95	23.06	1,651,612	+0.03(+0.15%)
Dec 28, 2012	23.12	23.29	23.02	23.03	749,680	-0.15(-0.64%)
Dec 27, 2012	23.22	23.29	23.02	23.18	1,136,547	-0.02(-0.10%)
Dec 26, 2012	23.29	23.44	23.06	23.20	1,418,399	-0.10(-0.42%)
Dec 24, 2012	23.27	23.46	23.25	23.30	820,615	+0.03(+0.12%)
Dec 21, 2012	23.26	23.49	23.20	23.27	2,558,826	-0.10(-0.42%)
Dec 20, 2012	23.36	23.45	23.24	23.37	1,739,345	+0.15(+0.67%)
Dec 19, 2012	23.47	23.47	23.20	23.21	1,600,336	-0.20(-0.85%)
Dec 18, 2012	23.33	23.42	23.22	23.41	1,140,294	+0.10(+0.42%)
Dec 17, 2012	23.14	23.35	22.94	23.32	1,263,239	+0.25(+1.07%)
Dec 14, 2012	23.02	23.14	23.00	23.07	826,194	+0.05(+0.20%)
Dec 13, 2012	23.08	23.18	22.95	23.02	1,186,630	-0.04(-0.17%)
Dec 12, 2012	23.20	23.29	23.04	23.06	1,512,572	-0.13(-0.54%)
Dec 11, 2012	23.25	23.32	23.11	23.19	1,321,585	+0.01(+0.02%)
Dec 10, 2012	23.20	23.35	23.10	23.18	1,312,563	-0.05(-0.20%)
Dec 07, 2012	23.21	23.32	23.18	23.23	1,437,328	-0.01(-0.05%)
Dec 06, 2012	22.96	23.25	22.95	23.24	1,520,141	+0.28(+1.22%)
Dec 05, 2012	23.10	23.13	22.90	22.96	1,044,150	-0.09(-0.40%)
Dec 04, 2012	22.94	23.13	22.94	23.05	988,313	-0.20(-0.86%)
Nov 30, 2012	22.50	23.25	22.47	23.25	6,150,866	+0.77(+3.41%)
Nov 29, 2012	22.50	22.57	22.25	22.49	2,107,747	+0.10(+0.46%)
Nov 28, 2012	22.33	22.51	22.28	22.38	1,471,253	-0.08(-0.35%)
Nov 27, 2012	22.39	22.52	22.13	22.46	2,055,854	-0.03(-0.15%)
Nov 26, 2012	22.37	22.58	22.25	22.50	1,496,393	+0.10(+0.46%)
Nov 23, 2012	22.53	22.61	22.30	22.39	575,759	-0.03(-0.15%)
Nov 21, 2012	22.46	22.56	22.12	22.43	1,501,815	+0.05(+0.23%)
Nov 20, 2012	21.97	22.38	21.93	22.38	1,847,460	+0.50(+2.29%)
Nov 19, 2012	22.04	22.07	21.75	21.88	1,673,418	+0.01(+0.05%)
Nov 16, 2012	21.36	21.96	21.36	21.86	2,081,683	+0.51(+2.40%)
Nov 15, 2012	21.32	21.64	21.28	21.35	2,312,089	+0.02(+0.11%)
Nov 14, 2012	21.48	21.63	21.26	21.33	2,015,058	-0.22(-1.00%)
Nov 13, 2012	21.52	21.73	21.38	21.55	1,244,009	-0.10(-0.47%)
Nov 12, 2012	21.87	21.90	21.64	21.65	945,869	-0.22(-0.99%)
Nov 09, 2012	21.87	22.02	21.61	21.86	1,482,143	-0.11(-0.52%)
Nov 08, 2012	22.09	22.11	21.94	21.98	1,809,755	-0.13(-0.59%)
Nov 07, 2012	22.26	22.37	22.04	22.11	1,796,672	-0.27(-1.22%)
Nov 06, 2012	22.42	22.46	22.26	22.38	1,083,625	+0.02(+0.08%)
Nov 05, 2012	22.56	22.56	22.29	22.37	1,402,379	-0.10(-0.46%)
Nov 02, 2012	22.62	22.66	22.42	22.47	1,731,115	-0.06(-0.25%)
Nov 01, 2012	22.30	22.68	22.12	22.53	2,188,642	+0.17(+0.74%)
Oct 31, 2012	22.54	22.66	22.16	22.36	2,226,840	-0.11(-0.48%)
Oct 26, 2012	22.79	22.47	22.47	22.47	2,417,206	-0.32(-1.42%)
Oct 25, 2012	23.13	23.19	22.72	22.79	1,485,824	-0.32(-1.40%)
Oct 24, 2012	23.06	23.16	22.98	23.11	1,074,860	+0.07(+0.30%)
Oct 23, 2012	23.13	23.25	22.91	23.05	1,167,513	-0.18(-0.76%)
Oct 19, 2012	23.44	23.52	23.22	23.22	1,386,352	-0.22(-0.94%)
Oct 18, 2012	23.36	23.53	23.34	23.44	1,191,763	+0.11(+0.46%)
Oct 17, 2012	23.40	23.47	23.13	23.34	1,529,711	-0.11(-0.46%)
Oct 16, 2012	23.57	23.61	23.38	23.44	1,581,945	-0.06(-0.27%)
Oct 15, 2012	23.50	23.65	23.28	23.51	1,811,744	+0.25(+1.07%)
Oct 12, 2012	23.26	23.41	23.20	23.26	827,246	-0.02(-0.10%)
Oct 11, 2012	23.45	23.49	23.25	23.28	1,180,806	-0.05(-0.22%)
Oct 10, 2012	23.32	23.47	23.23	23.33	1,007,400	+0.12(+0.51%)
Oct 09, 2012	23.31	23.42	23.19	23.21	784,224	-0.10(-0.44%)
Oct 08, 2012	23.39	23.42	23.22	23.31	960,304	-0.08(-0.34%)
Oct 05, 2012	23.45	23.57	23.33	23.39	1,268,677	-0.03(-0.15%)
Oct 04, 2012	23.52	23.59	23.28	23.43	1,296,751	-0.03(-0.12%)
Oct 03, 2012	23.43	23.59	23.28	23.45	1,850,632	+0.15(+0.63%)
Oct 02, 2012	23.18	23.31	23.11	23.31	1,471,972	+0.19(+0.81%)
Oct 01, 2012	23.30	23.33	22.89	23.12	2,054,147	-0.07(-0.32%)
Sep 28, 2012	23.10	23.31	22.97	23.19	2,155,123	+0.10(+0.42%)
Sep 27, 2012	23.08	23.20	23.01	23.10	1,459,089	+0.14(+0.62%)
Sep 26, 2012	23.06	23.18	22.80	22.95	2,086,019	-0.12(-0.54%)
Sep 25, 2012	23.40	23.54	23.05	23.08	2,202,736	-0.32(-1.38%)
Sep 24, 2012	23.26	23.55	23.22	23.40	2,314,505	+0.14(+0.61%)
Sep 21, 2012	23.38	23.41	23.21	23.26	2,640,461	-0.02(-0.07%)
Sep 20, 2012	23.41	23.43	23.21	23.28	1,411,425	-0.19(-0.82%)
Sep 19, 2012	23.67	23.79	23.47	23.47	1,572,388	-0.16(-0.69%)
Sep 18, 2012	23.92	23.92	23.61	23.63	1,533,666	-0.19(-0.81%)
Sep 17, 2012	23.85	24.03	23.83	23.83	1,275,692	-0.02(-0.09%)
Sep 14, 2012	23.82	24.00	23.77	23.85	1,960,381	+0.03(+0.14%)
Sep 13, 2012	23.92	24.02	23.73	23.81	2,185,629	+0.07(+0.31%)
Sep 12, 2012	23.89	23.99	23.66	23.74	1,827,313	-0.14(-0.59%)
Sep 11, 2012	24.05	24.15	23.82	23.88	1,873,515	-0.14(-0.59%)
Sep 10, 2012	24.11	24.20	23.96	24.02	1,942,781	-0.15(-0.63%)
Sep 07, 2012	23.82	24.42	23.79	24.18	3,206,364	+0.32(+1.35%)
Sep 06, 2012	24.88	24.99	23.76	23.85	13,008,876	-0.15(-0.64%)
Sep 05, 2012	24.15	24.19	23.80	24.01	1,421,125	-0.14(-0.56%)
Sep 04, 2012	23.76	24.15	23.60	24.14	1,909,283	+0.33(+1.40%)
Aug 31, 2012	23.99	24.04	23.60	23.81	8,352,426	-0.08(-0.33%)
Aug 30, 2012	24.02	24.03	23.75	23.89	1,497,473	-0.13(-0.54%)
Aug 29, 2012	24.16	24.19	23.93	24.02	1,406,179	+0.19(+0.80%)
Aug 27, 2012	23.85	23.95	23.66	23.83	1,107,174	-0.02(-0.09%)
Aug 24, 2012	23.60	23.90	23.58	23.85	1,575,716	+0.29(+1.22%)
Aug 23, 2012	23.53	23.67	23.45	23.56	1,202,278	-0.03(-0.14%)
Aug 22, 2012	23.52	23.61	23.32	23.59	1,364,357	+0.03(+0.12%)
Aug 21, 2012	23.64	23.72	23.49	23.57	1,651,872	-0.07(-0.31%)
Aug 20, 2012	23.54	23.79	23.46	23.64	2,047,469	+0.15(+0.62%)
Aug 17, 2012	23.34	23.62	23.34	23.49	1,556,372	+0.10(+0.43%)
Aug 16, 2012	22.96	23.54	22.90	23.39	2,652,801	+0.53(+2.32%)
Aug 15, 2012	22.87	22.97	22.82	22.86	1,118,428	-0.04(-0.17%)
Aug 14, 2012	22.86	22.96	22.78	22.90	1,036,268	+0.04(+0.20%)
Aug 13, 2012	22.82	22.98	22.77	22.86	1,057,874	+0.01(+0.02%)
Aug 10, 2012	22.79	22.91	22.67	22.85	1,374,584	+0.04(+0.17%)
Aug 09, 2012	23.05	23.05	22.78	22.81	1,302,485	-0.20(-0.86%)
Aug 08, 2012	22.96	23.04	22.86	23.01	923,255	+0.06(+0.27%)
Aug 07, 2012	23.25	23.25	22.88	22.95	1,025,698	-0.23(-0.97%)
Aug 06, 2012	23.34	23.40	23.16	23.17	713,212	-0.15(-0.63%)
Aug 03, 2012	23.38	23.54	23.25	23.32	813,774	+0.11(+0.46%)
Aug 02, 2012	23.00	23.24	22.94	23.21	790,265	+0.15(+0.63%)
Aug 01, 2012	23.32	23.37	23.02	23.06	871,892	-0.14(-0.58%)
Jul 31, 2012	23.26	23.32	23.13	23.20	860,154	-0.01(-0.05%)
Jul 30, 2012	23.19	23.32	23.10	23.21	1,007,213	+0.04(+0.19%)
Jul 27, 2012	23.13	23.24	22.92	23.17	1,214,846	+0.21(+0.93%)
Jul 26, 2012	23.57	23.57	22.72	22.96	1,789,799	-0.42(-1.80%)
Jul 25, 2012	23.43	23.47	23.25	23.38	767,430	-0.04(-0.17%)
Jul 24, 2012	23.39	23.50	23.25	23.42	1,094,375	+0.04(+0.17%)
Jul 23, 2012	23.02	23.51	23.01	23.38	935,936	+0.07(+0.31%)
Jul 20, 2012	23.24	23.39	23.21	23.30	997,397	-0.10(-0.41%)
Jul 19, 2012	23.69	23.73	23.22	23.40	1,196,116	-0.23(-0.97%)
Jul 18, 2012	23.72	23.79	23.57	23.63	995,765	-0.11(-0.45%)
Jul 17, 2012	23.75	23.79	23.53	23.74	1,616,739	+0.07(+0.31%)
Jul 16, 2012	23.85	23.90	23.49	23.66	1,755,854	-0.19(-0.80%)
Jul 13, 2012	23.57	23.85	23.52	23.85	1,229,624	+0.31(+1.33%)
Jul 12, 2012	23.34	23.65	23.19	23.54	997,834	+0.13(+0.58%)
Jul 11, 2012	23.31	23.43	23.21	23.40	1,435,206	+0.09(+0.39%)
Jul 10, 2012	23.51	23.54	23.24	23.31	1,210,034	-0.10(-0.43%)
Jul 09, 2012	23.63	23.64	23.20	23.42	2,028,100	-0.21(-0.88%)
Jul 06, 2012	23.43	23.62	23.43	23.62	687,176	+0.10(+0.41%)
Jul 05, 2012	23.57	23.64	23.45	23.53	825,842	-0.09(-0.38%)
Jul 03, 2012	23.57	23.70	23.53	23.62	648,137	+0.03(+0.12%)
Jul 02, 2012	23.49	23.63	23.41	23.59	1,048,481	+0.15(+0.65%)
Jun 29, 2012	23.51	23.51	23.28	23.44	1,932,508	+0.30(+1.31%)
Jun 28, 2012	22.73	23.13	22.65	23.13	1,306,975	+0.37(+1.64%)
Jun 27, 2012	22.77	22.80	22.64	22.76	1,114,387	+0.11(+0.49%)
Jun 26, 2012	22.53	22.82	22.44	22.65	1,206,179	+0.17(+0.75%)
Jun 25, 2012	22.25	22.57	22.25	22.48	1,117,719	+0.06(+0.27%)
Jun 22, 2012	22.47	22.58	22.38	22.42	1,540,276	+0.02(+0.07%)
Jun 21, 2012	22.70	22.73	22.32	22.40	1,149,247	-0.21(-0.94%)
Jun 20, 2012	22.64	22.70	22.38	22.62	1,461,770	-0.01(-0.05%)
Jun 19, 2012	22.52	22.74	22.50	22.63	1,289,629	+0.14(+0.62%)
Jun 18, 2012	22.14	22.60	22.11	22.49	1,527,041	+0.31(+1.41%)
Jun 15, 2012	22.33	22.36	22.15	22.17	1,713,808	-0.08(-0.38%)
Jun 14, 2012	22.06	22.32	22.01	22.26	1,135,251	+0.25(+1.14%)
Jun 13, 2012	22.02	22.22	21.86	22.01	896,603	-0.05(-0.23%)
Jun 12, 2012	21.86	22.07	21.81	22.06	947,505	+0.30(+1.36%)
Jun 11, 2012	22.44	22.44	21.74	21.76	1,514,077	-0.43(-1.94%)
Jun 08, 2012	21.91	22.19	21.86	22.19	848,716	+0.31(+1.41%)
Jun 07, 2012	22.39	22.39	21.85	21.88	1,387,742	-0.36(-1.61%)
Jun 06, 2012	21.76	22.24	21.69	22.24	1,916,552	+0.64(+2.95%)
Jun 05, 2012	21.11	21.63	21.04	21.60	1,280,148	+0.49(+2.30%)
Jun 04, 2012	21.19	21.37	21.01	21.12	1,078,640	-0.02(-0.08%)
Jun 01, 2012	21.15	21.43	21.02	21.13	1,730,108	-0.30(-1.38%)
May 31, 2012	21.31	21.61	21.19	21.43	1,276,896	+0.16(+0.76%)
May 30, 2012	21.73	21.73	21.27	21.27	1,048,191	-0.52(-2.40%)
May 29, 2012	21.65	21.81	21.56	21.79	913,867	+0.30(+1.37%)
May 25, 2012	21.59	21.65	21.43	21.50	722,046	-0.08(-0.36%)
May 24, 2012	21.56	21.67	21.33	21.57	938,741	+0.06(+0.26%)
May 23, 2012	21.49	21.56	21.26	21.52	726,259	-0.06(-0.26%)
May 22, 2012	21.47	21.61	21.39	21.57	1,160,490	+0.17(+0.81%)
May 21, 2012	21.23	21.40	20.99	21.40	1,383,711	+0.22(+1.05%)
May 18, 2012	21.33	21.54	21.17	21.18	1,471,289	-0.19(-0.91%)
May 17, 2012	21.91	21.94	21.37	21.37	1,767,823	-0.52(-2.37%)
May 16, 2012	22.10	22.13	21.87	21.89	1,247,811	-0.13(-0.58%)
May 15, 2012	21.92	22.09	21.80	22.02	1,287,786	+0.18(+0.82%)
May 14, 2012	21.99	22.04	21.84	21.84	868,614	-0.26(-1.16%)
May 11, 2012	21.75	22.20	21.73	22.10	1,025,746	+0.20(+0.92%)
May 10, 2012	21.97	22.01	21.66	21.90	1,029,444	+0.03(+0.15%)
May 09, 2012	21.86	21.96	21.76	21.86	1,307,552	-0.11(-0.48%)
May 08, 2012	21.90	22.05	21.85	21.97	1,198,491	+0.01(+0.03%)
May 07, 2012	21.84	22.00	21.84	21.96	953,128	+0.08(+0.36%)
May 04, 2012	21.97	22.02	21.84	21.89	1,139,929	-0.08(-0.38%)
May 03, 2012	21.97	22.06	21.94	21.97	1,394,081	+0.09(+0.43%)
May 02, 2012	21.92	22.02	21.76	21.87	1,153,361	-0.09(-0.43%)