Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	26.45	26.68	26.68	26.68	3,636,771	+0.31(+1.16%)
Dec 30, 2013	26.44	26.46	26.30	26.38	2,458,698	+0.03(+0.12%)
Dec 27, 2013	26.38	26.45	26.27	26.34	2,541,610	-0.05(-0.17%)
Dec 26, 2013	26.29	26.45	26.26	26.39	2,428,695	+0.11(+0.44%)
Dec 24, 2013	26.32	26.34	26.15	26.28	1,396,909	+0.03(+0.12%)
Dec 23, 2013	26.03	26.28	25.96	26.25	4,449,414	+0.37(+1.45%)
Dec 20, 2013	25.94	26.06	25.84	25.87	9,058,439	+0.01(+0.03%)
Dec 19, 2013	25.76	25.94	25.65	25.86	4,819,284	-0.02(-0.06%)
Dec 18, 2013	25.09	25.90	25.08	25.88	9,536,432	+0.79(+3.13%)
Dec 17, 2013	25.30	25.31	25.08	25.09	4,282,189	-0.21(-0.84%)
Dec 16, 2013	25.23	25.38	25.19	25.31	3,980,700	+0.18(+0.70%)
Dec 13, 2013	25.12	25.35	25.03	25.13	4,793,812	+0.05(+0.21%)
Dec 12, 2013	25.09	25.28	25.05	25.08	7,214,731	+0.00(+0.00%)
Dec 11, 2013	25.56	25.65	25.00	25.08	6,894,379	-0.50(-1.97%)
Dec 10, 2013	25.60	25.86	25.57	25.58	3,456,459	-0.11(-0.45%)
Dec 09, 2013	25.81	25.86	25.58	25.70	4,487,059	+0.02(+0.09%)
Dec 06, 2013	25.63	25.71	25.41	25.67	4,930,023	+0.37(+1.48%)
Dec 05, 2013	25.30	25.41	25.22	25.30	4,630,335	-0.18(-0.72%)
Dec 04, 2013	25.29	25.67	25.21	25.48	4,618,588	+0.13(+0.51%)
Dec 03, 2013	25.50	25.69	25.21	25.35	5,744,000	-0.34(-1.31%)
Dec 02, 2013	25.80	25.99	25.64	25.69	4,957,996	-0.05(-0.18%)
Nov 29, 2013	25.96	26.04	25.70	25.73	3,212,696	-0.16(-0.62%)
Nov 27, 2013	26.10	26.10	25.67	25.89	4,657,899	+0.20(+0.77%)
Nov 26, 2013	25.83	26.01	25.69	25.70	4,917,713	-0.10(-0.38%)
Nov 25, 2013	25.77	26.16	25.75	25.80	5,205,381	+0.11(+0.45%)
Nov 22, 2013	25.75	25.77	25.50	25.68	5,821,119	-0.07(-0.27%)
Nov 21, 2013	25.51	25.79	25.36	25.75	5,987,367	+0.30(+1.17%)
Nov 20, 2013	25.33	25.65	25.21	25.45	6,849,551	+0.27(+1.06%)
Nov 19, 2013	25.26	25.50	25.15	25.18	7,301,603	-0.11(-0.45%)
Nov 18, 2013	25.56	25.59	25.23	25.30	4,593,133	-0.22(-0.87%)
Nov 15, 2013	25.29	25.57	25.27	25.52	5,202,768	+0.22(+0.88%)
Nov 14, 2013	25.31	25.44	25.12	25.30	4,585,866	+0.44(+1.75%)
Nov 12, 2013	25.15	25.25	24.82	24.86	4,314,714	-0.40(-1.57%)
Nov 11, 2013	25.35	25.45	25.19	25.26	3,876,949	-0.05(-0.21%)
Nov 08, 2013	24.41	25.33	24.41	25.31	8,345,174	+0.87(+3.56%)
Nov 07, 2013	24.76	24.89	24.40	24.44	6,465,498	-0.27(-1.11%)
Nov 06, 2013	24.86	24.86	24.59	24.72	7,373,134	+0.02(+0.06%)
Nov 05, 2013	24.66	24.83	24.52	24.70	4,112,684	-0.12(-0.49%)
Nov 04, 2013	24.74	24.89	24.60	24.83	7,647,313	+0.11(+0.46%)
Nov 01, 2013	24.38	24.81	24.36	24.71	11,740,289	+0.43(+1.76%)
Oct 31, 2013	24.37	24.54	24.25	24.28	8,078,954	-0.15(-0.59%)
Oct 30, 2013	24.59	24.61	24.34	24.43	4,788,449	-0.11(-0.44%)
Oct 29, 2013	24.32	24.55	24.29	24.54	6,318,766	+0.23(+0.94%)
Oct 28, 2013	24.34	24.54	24.24	24.31	8,667,486	+0.00(+0.00%)
Oct 25, 2013	24.28	24.36	24.16	24.31	6,457,790	+0.13(+0.54%)
Oct 24, 2013	24.08	24.21	24.03	24.18	6,208,663	+0.18(+0.73%)
Oct 23, 2013	23.84	24.02	23.82	24.00	9,576,482	-0.01(-0.03%)
Oct 22, 2013	24.06	24.08	23.84	24.01	6,380,510	-0.02(-0.09%)
Oct 21, 2013	23.90	24.07	23.82	24.03	6,081,518	+0.11(+0.44%)
Oct 18, 2013	23.85	23.98	23.73	23.92	4,968,274	+0.11(+0.48%)
Oct 17, 2013	23.14	23.89	23.14	23.81	9,815,274	+0.43(+1.85%)
Oct 16, 2013	23.69	23.86	23.19	23.38	9,210,017	-0.07(-0.29%)
Oct 15, 2013	23.64	23.71	23.35	23.45	7,234,136	-0.25(-1.06%)
Oct 14, 2013	23.26	23.70	23.16	23.70	5,307,524	+0.31(+1.33%)
Oct 11, 2013	23.32	23.52	23.12	23.38	8,475,516	-0.03(-0.13%)
Oct 10, 2013	22.97	23.42	22.94	23.42	6,583,232	+0.78(+3.46%)
Oct 09, 2013	22.53	22.75	22.48	22.63	5,302,345	+0.16(+0.71%)
Oct 08, 2013	22.98	23.03	22.46	22.47	6,442,052	-0.50(-2.18%)
Oct 07, 2013	22.93	23.16	22.84	22.97	4,842,219	-0.21(-0.89%)
Oct 04, 2013	22.77	23.23	22.69	23.18	5,300,560	+0.44(+1.94%)
Oct 03, 2013	23.10	23.11	22.59	22.74	7,921,856	-0.41(-1.77%)
Oct 02, 2013	23.16	23.26	22.99	23.15	4,824,575	-0.22(-0.94%)
Oct 01, 2013	23.02	23.38	22.97	23.37	6,519,302	+0.39(+1.69%)
Sep 27, 2013	22.99	23.08	22.88	22.98	4,048,450	-0.27(-1.14%)
Sep 26, 2013	23.20	23.42	23.16	23.25	4,559,210	+0.05(+0.23%)
Sep 25, 2013	22.97	23.35	22.86	23.19	6,198,476	+0.25(+1.09%)
Sep 24, 2013	23.08	23.20	22.87	22.94	4,515,549	-0.08(-0.36%)
Sep 23, 2013	23.34	23.37	22.95	23.03	6,557,689	-0.42(-1.78%)
Sep 20, 2013	23.72	23.85	23.35	23.45	8,778,118	-0.17(-0.74%)
Sep 19, 2013	23.96	23.99	23.32	23.62	7,623,223	-0.23(-0.96%)
Sep 18, 2013	23.90	24.25	23.78	23.85	9,301,124	-0.05(-0.22%)
Sep 17, 2013	23.88	23.93	23.75	23.90	3,729,440	+0.04(+0.16%)
Sep 16, 2013	23.94	24.01	23.72	23.86	4,816,005	+0.22(+0.93%)
Sep 13, 2013	23.63	23.71	23.46	23.64	3,265,625	+0.05(+0.23%)
Sep 12, 2013	23.71	23.78	23.56	23.59	4,057,304	-0.14(-0.61%)
Sep 11, 2013	23.76	23.80	23.60	23.73	4,362,298	-0.04(-0.16%)
Sep 10, 2013	23.62	23.84	23.60	23.77	5,034,824	+0.37(+1.59%)
Sep 09, 2013	23.22	23.40	23.10	23.40	3,393,561	+0.25(+1.08%)
Sep 06, 2013	23.38	23.41	22.78	23.15	5,427,978	-0.15(-0.65%)
Sep 05, 2013	23.10	23.41	23.06	23.30	5,104,418	+0.21(+0.89%)
Sep 04, 2013	22.85	23.22	22.81	23.10	6,108,704	+0.21(+0.90%)
Sep 03, 2013	22.90	23.21	22.75	22.89	5,300,235	+0.29(+1.28%)
Aug 30, 2013	22.72	22.72	22.51	22.60	4,887,726	-0.07(-0.30%)
Aug 29, 2013	22.56	22.85	22.49	22.67	4,567,641	+0.06(+0.27%)
Aug 28, 2013	22.52	22.72	22.43	22.61	4,953,670	+0.07(+0.30%)
Aug 27, 2013	22.96	23.03	22.51	22.54	7,217,708	-0.76(-3.26%)
Aug 26, 2013	23.43	23.56	23.29	23.30	3,810,342	-0.14(-0.62%)
Aug 23, 2013	23.66	23.68	23.32	23.45	4,165,120	-0.13(-0.55%)
Aug 22, 2013	23.09	23.73	23.04	23.57	5,893,333	+0.56(+2.44%)
Aug 21, 2013	23.13	23.26	22.85	23.01	5,117,534	-0.21(-0.92%)
Aug 20, 2013	23.05	23.30	22.80	23.23	6,616,320	+0.33(+1.43%)
Aug 19, 2013	23.19	23.19	22.88	22.90	5,403,925	-0.33(-1.44%)
Aug 16, 2013	23.04	23.35	23.04	23.23	6,248,243	+0.11(+0.49%)
Aug 15, 2013	23.10	23.17	22.88	23.12	5,189,073	-0.21(-0.88%)
Aug 14, 2013	23.33	23.55	23.30	23.32	4,368,177	-0.05(-0.20%)
Aug 13, 2013	23.42	23.47	23.23	23.37	4,815,028	+0.00(+0.00%)
Aug 12, 2013	23.37	23.57	23.27	23.37	4,853,629	-0.17(-0.71%)
Aug 09, 2013	23.57	23.70	23.47	23.54	4,187,123	-0.07(-0.29%)
Aug 08, 2013	23.84	23.99	23.53	23.61	4,255,867	-0.08(-0.35%)
Aug 07, 2013	23.80	23.92	23.56	23.69	5,559,153	-0.27(-1.11%)
Aug 06, 2013	24.06	24.14	23.89	23.95	4,017,198	-0.12(-0.51%)
Aug 05, 2013	24.12	24.19	23.96	24.08	4,214,698	-0.09(-0.38%)
Aug 02, 2013	24.27	24.28	24.09	24.17	4,127,393	-0.15(-0.63%)
Aug 01, 2013	24.19	24.51	24.18	24.32	6,574,991	+0.42(+1.75%)
Jul 31, 2013	24.04	24.30	23.87	23.90	6,845,367	-0.08(-0.32%)
Jul 30, 2013	24.09	24.28	23.91	23.98	5,648,289	+0.02(+0.06%)
Jul 29, 2013	24.07	24.22	23.95	23.96	5,634,633	-0.17(-0.72%)
Jul 26, 2013	23.98	24.14	23.83	24.14	5,366,707	-0.07(-0.28%)
Jul 25, 2013	24.08	24.28	23.93	24.21	5,616,737	+0.06(+0.25%)
Jul 24, 2013	24.42	24.43	24.03	24.14	7,000,624	-0.22(-0.90%)
Jul 23, 2013	24.28	24.48	24.23	24.36	5,608,843	+0.11(+0.44%)
Jul 22, 2013	24.00	24.35	24.03	24.26	6,015,080	+0.23(+0.94%)
Jul 19, 2013	23.81	24.05	23.58	24.03	6,910,388	+0.23(+0.95%)
Jul 18, 2013	23.46	24.07	23.39	23.80	10,331,647	+0.45(+1.91%)
Jul 17, 2013	23.49	24.04	23.27	23.36	13,459,233	+0.40(+1.75%)
Jul 16, 2013	23.21	23.25	22.85	22.96	10,726,981	-0.26(-1.11%)
Jul 15, 2013	22.99	23.23	22.83	23.21	9,055,596	+0.48(+2.10%)
Jul 12, 2013	22.52	22.76	22.42	22.74	7,756,001	+0.22(+0.97%)
Jul 11, 2013	22.56	22.60	22.26	22.52	7,520,005	+0.33(+1.50%)
Jul 10, 2013	22.19	22.35	21.99	22.19	6,754,164	-0.01(-0.03%)
Jul 09, 2013	22.28	22.25	21.99	22.19	8,871,028	+0.17(+0.76%)
Jul 08, 2013	22.28	22.33	21.90	22.03	10,519,639	-0.11(-0.48%)
Jul 05, 2013	21.78	22.18	21.78	22.13	7,027,070	+0.55(+2.56%)
Jul 03, 2013	21.32	21.66	21.19	21.58	3,763,033	+0.08(+0.39%)
Jul 02, 2013	21.54	22.00	21.32	21.50	7,903,009	-0.04(-0.18%)
Jul 01, 2013	21.35	21.93	21.34	21.54	10,322,249	+0.32(+1.50%)
Jun 28, 2013	21.62	21.64	21.11	21.22	14,012,860	-0.51(-2.33%)
Jun 27, 2013	21.62	21.78	21.47	21.72	7,308,174	+0.29(+1.38%)
Jun 26, 2013	21.57	21.66	21.40	21.43	8,764,613	+0.05(+0.21%)
Jun 25, 2013	21.33	21.47	21.16	21.38	6,755,001	+0.31(+1.47%)
Jun 24, 2013	21.29	21.35	20.83	21.07	13,884,323	-0.45(-2.07%)
Jun 21, 2013	22.13	22.16	21.26	21.52	14,290,065	-0.39(-1.79%)
Jun 20, 2013	22.22	22.22	21.83	21.91	10,346,255	-0.51(-2.29%)
Jun 19, 2013	22.51	22.85	22.28	22.43	11,654,887	-0.09(-0.40%)
Jun 18, 2013	22.29	22.60	22.17	22.52	6,687,364	+0.30(+1.36%)
Jun 17, 2013	22.22	22.40	22.04	22.22	7,154,707	+0.18(+0.82%)
Jun 14, 2013	22.30	22.38	21.98	22.03	3,699,747	-0.26(-1.19%)
Jun 13, 2013	21.93	22.32	21.85	22.30	6,547,425	+0.32(+1.45%)
Jun 12, 2013	22.50	22.53	21.96	21.98	4,854,568	-0.33(-1.46%)
Jun 11, 2013	22.59	22.71	22.28	22.31	5,101,281	-0.51(-2.22%)
Jun 10, 2013	22.71	23.04	22.55	22.81	10,336,032	+0.23(+1.04%)
Jun 07, 2013	22.51	22.63	22.28	22.58	10,064,332	+0.26(+1.15%)
Jun 06, 2013	21.94	22.34	21.69	22.32	9,116,714	+0.38(+1.72%)
Jun 05, 2013	22.55	22.60	21.91	21.94	8,306,776	-0.67(-2.98%)
Jun 04, 2013	22.85	23.06	22.53	22.62	5,535,270	-0.23(-1.03%)
Jun 03, 2013	22.81	23.03	22.40	22.85	6,861,582	+0.11(+0.50%)
May 31, 2013	23.06	23.34	22.74	22.74	8,414,169	-0.37(-1.60%)
May 30, 2013	22.82	23.29	22.72	23.11	9,302,235	+0.35(+1.53%)
May 29, 2013	22.59	23.03	22.57	22.76	8,624,440	+0.00(+0.00%)
May 28, 2013	22.62	22.99	22.58	22.76	9,840,125	+0.44(+1.97%)
May 24, 2013	22.26	22.34	22.12	22.32	8,524,227	-0.10(-0.44%)
May 23, 2013	22.26	22.56	22.16	22.42	5,852,858	-0.11(-0.47%)
May 22, 2013	22.78	23.09	22.44	22.53	8,904,809	-0.23(-1.03%)
May 21, 2013	23.00	23.15	22.72	22.76	7,714,682	-0.24(-1.05%)
May 20, 2013	23.00	23.18	22.93	23.00	5,931,965	-0.02(-0.10%)
May 17, 2013	22.64	23.12	22.64	23.03	6,247,661	+0.44(+1.94%)
May 16, 2013	22.72	22.89	22.50	22.59	6,890,384	-0.26(-1.16%)
May 15, 2013	22.62	22.92	22.47	22.85	7,862,271	+1.05(+4.82%)
May 13, 2013	21.35	21.91	21.29	21.80	8,702,185	+0.40(+1.87%)
May 10, 2013	21.33	21.41	21.26	21.40	6,607,850	+0.08(+0.39%)
May 09, 2013	21.47	21.54	21.31	21.32	5,596,295	-0.16(-0.74%)
May 08, 2013	21.47	21.50	21.26	21.47	7,114,452	-0.02(-0.07%)
May 07, 2013	21.41	21.54	21.24	21.49	4,242,392	+0.16(+0.74%)
May 06, 2013	21.46	21.61	21.29	21.33	7,351,781	-0.14(-0.63%)
May 03, 2013	21.39	21.54	21.13	21.47	6,100,995	+0.33(+1.57%)
May 02, 2013	21.04	21.30	20.98	21.13	5,946,958	+0.18(+0.87%)
May 01, 2013	21.28	21.35	20.89	20.95	7,887,374	-0.39(-1.84%)
Apr 30, 2013	21.27	21.41	21.10	21.35	5,849,311	+0.11(+0.50%)
Apr 29, 2013	21.02	21.29	21.02	21.24	5,296,989	+0.14(+0.68%)
Apr 26, 2013	20.98	21.14	20.90	21.10	6,118,978	+0.08(+0.40%)
Apr 25, 2013	21.05	21.24	20.95	21.01	6,840,167	+0.06(+0.29%)
Apr 24, 2013	20.77	21.01	20.73	20.95	7,513,214	+0.23(+1.13%)
Apr 23, 2013	20.59	20.75	20.43	20.72	9,760,090	+0.29(+1.44%)
Apr 22, 2013	20.34	20.52	20.16	20.43	8,252,616	+0.12(+0.59%)
Apr 19, 2013	20.22	20.32	20.04	20.31	12,400,097	+0.22(+1.09%)
Apr 18, 2013	20.52	20.60	20.04	20.09	9,602,021	-0.37(-1.80%)
Apr 17, 2013	20.38	20.65	20.13	20.46	13,000,991	-0.43(-2.05%)
Apr 16, 2013	20.76	20.93	20.56	20.89	8,847,973	+0.32(+1.57%)
Apr 15, 2013	21.33	21.34	20.55	20.56	9,172,780	-0.84(-3.94%)
Apr 12, 2013	21.34	21.59	21.34	21.40	5,264,436	-0.15(-0.70%)
Apr 11, 2013	21.56	21.83	21.39	21.55	7,298,772	+0.02(+0.10%)
Apr 10, 2013	20.90	21.55	20.90	21.53	7,826,250	+0.68(+3.28%)
Apr 09, 2013	20.75	20.98	20.65	20.85	5,036,502	+0.16(+0.76%)
Apr 08, 2013	20.58	20.71	20.43	20.69	5,187,152	+0.11(+0.51%)
Apr 05, 2013	20.33	20.62	20.20	20.58	6,014,078	-0.08(-0.40%)
Apr 04, 2013	20.68	20.87	20.61	20.67	9,289,470	+0.03(+0.15%)
Apr 03, 2013	21.21	21.21	20.60	20.64	8,631,071	-0.52(-2.45%)
Apr 02, 2013	21.01	21.17	20.99	21.16	5,192,690	+0.19(+0.90%)
Apr 01, 2013	21.00	21.24	20.83	20.97	5,752,597	-0.09(-0.43%)
Mar 28, 2013	21.01	21.12	20.89	21.06	6,626,261	+0.07(+0.32%)
Mar 27, 2013	21.16	21.16	20.89	20.99	7,597,990	-0.31(-1.45%)
Mar 26, 2013	21.29	21.43	21.22	21.30	4,956,517	+0.09(+0.43%)
Mar 25, 2013	21.31	21.43	21.13	21.21	5,473,390	-0.06(-0.28%)
Mar 22, 2013	21.04	21.35	21.02	21.27	5,809,458	+0.32(+1.51%)
Mar 21, 2013	21.14	21.23	20.92	20.95	4,689,692	-0.31(-1.45%)
Mar 20, 2013	21.37	21.54	21.18	21.26	7,950,563	+0.04(+0.18%)
Mar 19, 2013	21.42	21.53	21.12	21.22	7,142,684	-0.11(-0.53%)
Mar 18, 2013	21.28	21.43	21.27	21.34	8,583,267	-0.37(-1.70%)
Mar 15, 2013	21.71	21.87	21.46	21.71	14,696,107	-0.11(-0.48%)
Mar 14, 2013	21.76	21.91	21.68	21.81	6,267,550	+0.09(+0.42%)
Mar 13, 2013	21.54	21.80	21.49	21.72	5,598,374	+0.20(+0.91%)
Mar 12, 2013	21.49	21.60	21.43	21.52	5,218,462	-0.02(-0.07%)
Mar 11, 2013	21.37	21.60	21.20	21.54	4,759,954	+0.08(+0.39%)
Mar 08, 2013	21.23	21.55	21.20	21.46	7,879,449	+0.38(+1.82%)
Mar 07, 2013	20.93	21.13	20.89	21.07	6,790,474	+0.20(+0.94%)
Mar 06, 2013	21.09	21.22	20.86	20.88	8,477,414	-0.07(-0.32%)
Mar 05, 2013	20.93	21.07	20.87	20.95	5,849,703	+0.20(+0.94%)
Mar 04, 2013	20.43	20.76	20.38	20.75	4,923,856	+0.29(+1.40%)
Mar 01, 2013	20.31	20.58	20.12	20.46	7,593,786	+0.05(+0.22%)
Feb 28, 2013	20.49	20.68	20.40	20.42	9,340,159	-0.20(-0.95%)
Feb 27, 2013	20.34	20.66	20.24	20.61	6,367,872	+0.25(+1.22%)
Feb 26, 2013	20.30	20.40	20.07	20.37	7,726,672	-0.42(-2.03%)
Feb 22, 2013	20.75	20.81	20.63	20.79	5,472,524	+0.23(+1.14%)
Feb 21, 2013	20.95	20.96	20.46	20.55	6,417,610	-0.41(-1.94%)
Feb 20, 2013	21.22	21.26	20.93	20.96	6,644,392	-0.29(-1.35%)
Feb 19, 2013	21.14	21.26	21.04	21.25	6,836,934	+0.19(+0.89%)
Feb 15, 2013	21.19	21.34	20.92	21.06	7,918,220	-0.08(-0.39%)
Feb 14, 2013	21.14	21.22	21.09	21.14	6,405,738	-0.05(-0.25%)
Feb 13, 2013	21.04	21.40	21.01	21.19	9,962,204	+0.20(+0.97%)
Feb 12, 2013	20.89	21.07	20.80	20.99	7,711,480	-0.02(-0.11%)
Feb 11, 2013	20.94	21.02	20.76	21.01	5,711,141	+0.02(+0.11%)
Feb 08, 2013	20.92	21.07	20.88	20.99	8,222,573	+0.07(+0.32%)
Feb 07, 2013	20.82	20.96	20.69	20.92	9,761,806	+0.12(+0.58%)
Feb 06, 2013	20.47	20.80	20.39	20.80	7,252,313	+0.35(+1.69%)
Feb 04, 2013	20.36	20.58	20.31	20.46	8,820,567	-0.12(-0.59%)
Feb 01, 2013	20.55	20.82	20.46	20.58	7,120,453	+0.14(+0.70%)
Jan 31, 2013	20.46	20.56	20.37	20.43	7,601,167	-0.11(-0.55%)
Jan 30, 2013	20.43	20.65	20.34	20.55	6,323,882	+0.02(+0.11%)
Jan 29, 2013	20.25	20.52	20.23	20.52	7,826,206	+0.14(+0.70%)
Jan 28, 2013	20.43	20.51	20.19	20.38	10,703,371	+0.01(+0.04%)
Jan 25, 2013	20.37	20.45	20.20	20.37	7,072,983	+0.05(+0.26%)
Jan 24, 2013	20.17	20.40	20.16	20.32	9,143,157	+0.16(+0.78%)
Jan 23, 2013	20.07	20.22	20.03	20.16	9,827,473	-0.04(-0.19%)
Jan 22, 2013	19.79	20.22	19.79	20.20	11,845,001	+0.34(+1.70%)
Jan 18, 2013	19.77	19.89	19.55	19.86	12,972,089	+0.07(+0.34%)
Jan 17, 2013	19.33	19.90	19.26	19.80	12,866,467	+0.30(+1.54%)
Jan 16, 2013	19.31	19.62	19.18	19.50	16,492,022	-0.55(-2.76%)
Jan 15, 2013	19.94	20.14	19.92	20.05	11,253,557	+0.04(+0.22%)
Jan 14, 2013	19.97	20.06	19.82	20.01	6,542,953	-0.04(-0.22%)
Jan 11, 2013	20.01	20.07	19.78	20.05	7,302,113	-0.04(-0.19%)
Jan 10, 2013	20.13	20.22	19.95	20.09	13,094,511	+0.16(+0.83%)
Jan 09, 2013	19.95	20.16	19.82	19.92	6,935,152	+0.07(+0.34%)
Jan 08, 2013	20.07	20.07	19.75	19.86	6,363,841	-0.28(-1.38%)
Jan 07, 2013	19.98	20.15	19.69	20.13	9,067,718	-0.30(-1.47%)
Jan 04, 2013	19.79	20.45	19.67	20.43	12,117,960	+0.53(+2.67%)
Jan 03, 2013	20.11	20.11	19.77	19.90	9,070,300	-0.22(-1.12%)