Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.68	14.25	13.58	14.23	17,932,330	+1.01(+7.63%)
Nov 29, 2011	13.30	13.44	13.07	13.22	10,395,189	-0.01(-0.06%)
Nov 28, 2011	13.30	13.43	13.10	13.23	14,546,617	+0.29(+2.20%)
Nov 25, 2011	12.98	13.28	12.94	12.94	4,823,797	-0.07(-0.56%)
Nov 23, 2011	13.05	13.17	12.92	13.02	18,464,228	-0.16(-1.22%)
Nov 22, 2011	13.46	13.51	13.16	13.18	14,074,835	-0.29(-2.17%)
Nov 21, 2011	13.57	13.67	13.33	13.47	17,822,002	-0.37(-2.64%)
Nov 18, 2011	13.92	13.98	13.76	13.84	13,928,796	-0.01(-0.11%)
Nov 17, 2011	14.22	14.34	13.74	13.85	18,848,752	-0.51(-3.56%)
Nov 16, 2011	14.73	14.81	14.34	14.36	19,075,992	-0.55(-3.68%)
Nov 15, 2011	14.90	15.11	14.77	14.91	16,420,566	-0.12(-0.78%)
Nov 14, 2011	15.59	15.62	14.89	15.03	18,536,498	-0.70(-4.46%)
Nov 11, 2011	15.44	15.97	15.43	15.73	15,450,302	+0.58(+3.81%)
Nov 10, 2011	15.30	15.31	14.83	15.15	12,299,758	+0.31(+2.07%)
Nov 09, 2011	15.53	15.57	14.80	14.85	17,247,700	-1.19(-7.43%)
Nov 08, 2011	15.61	16.08	15.51	16.04	12,710,349	+0.49(+3.15%)
Nov 07, 2011	15.30	15.56	15.23	15.55	7,695,310	+0.20(+1.29%)
Nov 04, 2011	15.35	15.43	15.04	15.35	10,875,976	-0.25(-1.59%)
Nov 03, 2011	15.59	15.65	14.97	15.60	10,832,727	+0.29(+1.91%)
Nov 02, 2011	15.14	15.35	14.96	15.31	12,878,194	+0.52(+3.51%)
Nov 01, 2011	14.91	15.20	14.71	14.79	18,688,880	-0.78(-4.98%)
Oct 31, 2011	16.09	16.13	15.56	15.56	15,305,443	-0.83(-5.04%)
Oct 28, 2011	16.36	16.43	16.14	16.39	13,251,878	+0.01(+0.09%)
Oct 27, 2011	15.98	16.51	15.66	16.37	23,328,146	+1.14(+7.49%)
Oct 26, 2011	15.37	15.44	14.76	15.23	25,902,228	+0.16(+1.06%)
Oct 25, 2011	15.27	15.42	15.02	15.07	14,630,360	-0.38(-2.45%)
Oct 24, 2011	15.08	15.60	15.02	15.45	15,575,701	+0.41(+2.71%)
Oct 21, 2011	14.88	15.11	14.78	15.04	18,565,904	+0.36(+2.42%)
Oct 20, 2011	14.22	14.80	14.10	14.69	18,261,080	+0.49(+3.43%)
Oct 19, 2011	14.37	14.95	14.14	14.20	19,547,928	-0.17(-1.16%)
Oct 18, 2011	13.47	14.44	13.41	14.37	22,455,680	+1.02(+7.62%)
Oct 17, 2011	13.69	13.83	13.32	13.35	12,412,601	-0.44(-3.16%)
Oct 14, 2011	13.93	14.02	13.61	13.79	12,531,216	+0.09(+0.69%)
Oct 13, 2011	13.89	13.92	13.63	13.69	17,494,878	-0.36(-2.53%)
Oct 12, 2011	13.85	14.32	13.74	14.05	18,490,958	+0.31(+2.27%)
Oct 11, 2011	13.55	13.93	13.39	13.74	15,116,284	+0.04(+0.26%)
Oct 10, 2011	13.19	13.70	13.19	13.70	13,330,637	+0.74(+5.72%)
Oct 07, 2011	13.36	13.42	12.80	12.96	22,454,052	-0.37(-2.78%)
Oct 06, 2011	13.47	13.57	13.15	13.33	23,625,520	+0.04(+0.33%)
Oct 05, 2011	13.37	13.42	12.90	13.29	28,053,846	-0.39(-2.87%)
Oct 04, 2011	12.65	13.71	12.43	13.68	26,575,728	+0.80(+6.21%)
Oct 03, 2011	13.55	13.55	12.86	12.88	20,351,344	-0.63(-4.68%)
Sep 30, 2011	13.81	13.94	13.50	13.51	17,739,820	-0.57(-4.03%)
Sep 29, 2011	14.02	14.15	13.62	14.08	14,033,948	+0.39(+2.87%)
Sep 28, 2011	14.05	14.08	13.66	13.69	18,658,368	-0.32(-2.28%)
Sep 27, 2011	14.04	14.49	13.92	14.01	20,391,956	+0.34(+2.50%)
Sep 26, 2011	13.66	13.75	13.29	13.66	27,150,790	+0.20(+1.51%)
Sep 23, 2011	13.48	13.77	13.39	13.46	18,568,990	-0.09(-0.64%)
Sep 22, 2011	13.62	13.70	13.33	13.55	34,305,396	-0.35(-2.51%)
Sep 21, 2011	14.70	14.79	13.87	13.90	26,281,632	-0.79(-5.39%)
Sep 20, 2011	14.86	14.99	14.69	14.69	15,891,153	-0.15(-1.03%)
Sep 19, 2011	14.96	15.01	14.62	14.84	21,723,952	-0.52(-3.41%)
Sep 16, 2011	15.45	15.52	15.03	15.36	16,178,444	-0.04(-0.24%)
Sep 15, 2011	15.28	15.41	15.13	15.40	11,073,478	+0.29(+1.92%)
Sep 14, 2011	14.98	15.34	14.64	15.11	15,771,897	+0.24(+1.61%)
Sep 13, 2011	14.57	15.07	14.42	14.87	18,471,664	+0.35(+2.40%)
Sep 12, 2011	14.25	14.65	14.00	14.52	16,282,713	+0.04(+0.30%)
Sep 09, 2011	14.51	14.74	14.19	14.48	23,325,274	-0.14(-0.94%)
Sep 08, 2011	15.00	15.19	14.54	14.62	18,763,646	-0.44(-2.94%)
Sep 07, 2011	14.54	15.09	14.45	15.06	18,305,552	+0.86(+6.09%)
Sep 06, 2011	14.07	14.30	13.95	14.19	19,418,714	-0.31(-2.10%)
Sep 02, 2011	14.61	14.87	14.47	14.50	21,980,554	-0.49(-3.30%)
Sep 01, 2011	14.68	15.87	14.56	14.99	53,113,844	-0.03(-0.19%)
Aug 31, 2011	15.25	15.36	14.83	15.02	15,218,997	-0.11(-0.72%)
Aug 30, 2011	15.07	15.31	14.90	15.13	17,006,502	-0.03(-0.19%)
Aug 29, 2011	14.87	15.18	14.84	15.16	8,781,755	+0.47(+3.22%)
Aug 26, 2011	14.46	14.75	14.04	14.69	14,501,621	+0.13(+0.90%)
Aug 25, 2011	15.15	15.32	14.41	14.56	18,957,242	-0.23(-1.57%)
Aug 24, 2011	14.09	14.82	13.97	14.79	19,913,032	+0.62(+4.36%)
Aug 23, 2011	13.74	14.17	13.64	14.17	18,692,334	+0.44(+3.23%)
Aug 22, 2011	14.10	14.16	13.66	13.73	15,212,183	-0.04(-0.32%)
Aug 19, 2011	14.13	14.32	13.75	13.77	26,329,966	-0.45(-3.17%)
Aug 18, 2011	14.58	14.86	14.13	14.22	32,541,172	-0.89(-5.87%)
Aug 17, 2011	15.17	15.34	15.02	15.11	18,107,312	-0.01(-0.10%)
Aug 16, 2011	14.94	15.34	14.86	15.12	23,966,404	-0.06(-0.38%)
Aug 15, 2011	14.73	15.19	14.62	15.18	22,296,234	+0.65(+4.50%)
Aug 12, 2011	15.37	15.50	14.45	14.53	18,763,572	-0.38(-2.54%)
Aug 11, 2011	14.35	15.13	14.14	14.91	26,144,956	+0.76(+5.40%)
Aug 10, 2011	15.04	15.05	14.06	14.14	32,847,660	-1.20(-7.82%)
Aug 09, 2011	16.18	15.56	14.19	15.34	35,991,476	+0.39(+2.62%)
Aug 08, 2011	16.18	16.41	14.91	14.95	43,469,860	-1.61(-9.74%)
Aug 05, 2011	17.47	17.57	16.45	16.56	37,997,272	-0.68(-3.92%)
Aug 04, 2011	17.56	17.65	17.23	17.24	22,159,158	-0.68(-3.77%)
Aug 03, 2011	17.60	17.93	17.36	17.92	16,335,565	+0.32(+1.82%)
Aug 02, 2011	18.21	18.22	17.60	17.60	18,096,040	-0.72(-3.93%)
Aug 01, 2011	18.42	18.56	18.12	18.32	11,603,190	+0.07(+0.36%)
Jul 29, 2011	18.24	18.53	18.16	18.25	12,469,552	-0.09(-0.48%)
Jul 28, 2011	18.29	18.56	18.28	18.34	8,571,088	+0.09(+0.52%)
Jul 27, 2011	18.48	18.56	18.22	18.24	13,622,216	-0.35(-1.88%)
Jul 26, 2011	18.58	18.78	18.53	18.59	8,954,906	+0.01(+0.04%)
Jul 25, 2011	18.53	18.67	18.38	18.58	10,162,673	-0.04(-0.23%)
Jul 22, 2011	18.74	18.75	18.43	18.63	11,195,396	-0.08(-0.42%)
Jul 21, 2011	18.19	18.77	18.19	18.71	15,738,342	+0.67(+3.73%)
Jul 20, 2011	17.93	18.09	17.85	18.03	10,533,207	+0.15(+0.85%)
Jul 19, 2011	18.16	18.16	17.66	17.88	20,559,706	+0.07(+0.37%)
Jul 18, 2011	18.02	18.05	17.68	17.82	15,929,763	-0.33(-1.83%)
Jul 15, 2011	18.20	18.23	18.01	18.15	13,566,344	+0.01(+0.04%)
Jul 14, 2011	18.33	18.60	18.09	18.14	10,478,753	-0.05(-0.28%)
Jul 13, 2011	18.27	18.47	18.14	18.19	7,352,313	+0.04(+0.24%)
Jul 12, 2011	18.04	18.35	18.02	18.15	11,921,043	+0.02(+0.12%)
Jul 11, 2011	18.42	18.45	18.07	18.13	10,976,782	-0.53(-2.83%)
Jul 08, 2011	18.80	18.80	18.61	18.66	9,330,390	-0.43(-2.24%)
Jul 07, 2011	18.96	19.11	18.91	19.08	8,561,908	+0.32(+1.70%)
Jul 06, 2011	18.50	18.90	18.44	18.77	11,909,472	+0.18(+0.97%)
Jul 05, 2011	18.75	18.81	18.50	18.58	9,194,104	-0.26(-1.38%)
Jul 01, 2011	18.45	18.95	18.45	18.84	11,410,684	+0.32(+1.72%)
Jun 30, 2011	18.43	18.62	18.19	18.53	15,745,465	+0.13(+0.71%)
Jun 29, 2011	17.94	18.46	17.85	18.40	32,428,416	+0.69(+3.92%)
Jun 28, 2011	17.93	18.04	17.46	17.70	30,577,926	-0.12(-0.69%)
Jun 27, 2011	17.86	18.14	17.82	17.83	17,742,986	+0.01(+0.04%)
Jun 24, 2011	18.38	18.43	17.80	17.82	22,247,610	-0.58(-3.14%)
Jun 23, 2011	18.63	18.65	18.30	18.40	16,066,258	-0.43(-2.30%)
Jun 22, 2011	18.88	19.04	18.83	18.83	9,456,825	-0.20(-1.06%)
Jun 21, 2011	18.99	19.06	18.86	19.03	9,863,848	+0.19(+1.00%)
Jun 20, 2011	18.82	18.92	18.79	18.84	12,270,012	-0.10(-0.53%)
Jun 17, 2011	19.15	19.16	18.86	18.95	10,906,529	-0.02(-0.11%)
Jun 16, 2011	18.82	19.06	18.80	18.97	11,665,588	+0.15(+0.81%)
Jun 15, 2011	19.33	19.33	18.77	18.82	12,789,226	-0.65(-3.34%)
Jun 14, 2011	19.42	19.59	19.39	19.47	8,203,697	+0.19(+0.98%)
Jun 13, 2011	19.42	19.42	19.03	19.28	7,260,648	+0.28(+1.48%)
Jun 10, 2011	19.08	19.22	18.85	19.00	10,214,726	-0.21(-1.09%)
Jun 09, 2011	19.03	19.34	18.98	19.21	7,364,278	+0.25(+1.30%)
Jun 08, 2011	19.17	19.21	18.89	18.96	10,863,223	-0.24(-1.24%)
Jun 07, 2011	19.22	19.48	19.16	19.20	10,394,934	-0.03(-0.15%)
Jun 06, 2011	19.43	19.49	19.18	19.23	7,583,698	-0.22(-1.15%)
Jun 03, 2011	19.40	19.65	19.36	19.45	8,145,011	-0.43(-2.15%)
May 24, 2011	20.12	20.15	19.72	19.88	9,862,417	-0.23(-1.15%)
May 23, 2011	20.17	20.25	19.91	20.11	11,216,673	-0.27(-1.35%)
May 20, 2011	20.67	20.80	20.36	20.39	7,940,439	-0.37(-1.78%)
May 19, 2011	20.83	20.91	20.63	20.75	3,990,170	-0.01(-0.07%)
May 18, 2011	20.52	20.80	20.46	20.77	4,896,079	+0.22(+1.09%)
May 17, 2011	20.25	20.54	20.25	20.54	6,875,433	+0.21(+1.03%)
May 16, 2011	20.28	20.60	20.25	20.33	8,052,637	+0.04(+0.18%)
May 13, 2011	20.59	20.65	20.27	20.30	7,809,331	-0.30(-1.47%)
May 12, 2011	20.47	20.74	20.31	20.60	8,096,543	+0.11(+0.53%)
May 11, 2011	20.76	20.85	20.45	20.49	11,876,692	-0.38(-1.80%)
May 10, 2011	20.77	20.92	20.70	20.87	5,951,458	+0.21(+1.02%)
May 09, 2011	20.65	20.71	20.57	20.66	6,069,300	-0.01(-0.07%)
May 06, 2011	20.83	20.90	20.57	20.67	7,227,435	+0.03(+0.14%)
May 05, 2011	20.62	20.81	20.57	20.65	9,397,347	-0.14(-0.70%)
May 04, 2011	20.88	20.97	20.65	20.79	11,543,923	-0.14(-0.66%)
May 03, 2011	20.83	20.93	20.72	20.93	8,869,721	+0.09(+0.45%)
May 02, 2011	20.85	20.86	20.82	20.83	7,951,497	-0.11(-0.52%)
Apr 29, 2011	20.66	20.95	20.65	20.94	9,265,719	+0.27(+1.33%)
Apr 28, 2011	20.68	20.82	20.60	20.67	9,763,584	-0.22(-1.07%)
Apr 27, 2011	20.72	20.92	20.61	20.89	6,175,898	+0.23(+1.12%)
Apr 26, 2011	20.45	20.76	20.39	20.66	6,928,386	+0.27(+1.31%)
Apr 25, 2011	20.40	20.45	20.27	20.39	8,342,354	-0.05(-0.25%)
Apr 21, 2011	20.59	20.59	20.37	20.44	8,635,258	-0.10(-0.49%)
Apr 20, 2011	20.64	20.72	20.37	20.54	13,120,529	+0.14(+0.67%)
Apr 19, 2011	20.60	20.90	20.26	20.41	26,466,258	-0.61(-2.91%)
Apr 18, 2011	21.08	21.20	20.87	21.02	9,704,817	-0.37(-1.75%)
Apr 15, 2011	21.60	21.63	21.25	21.39	6,742,718	-0.05(-0.24%)
Apr 14, 2011	21.34	21.55	21.26	21.44	8,571,104	+0.12(+0.54%)
Apr 13, 2011	21.70	21.80	21.21	21.33	9,600,176	-0.24(-1.10%)
Apr 12, 2011	21.62	21.65	21.39	21.57	8,134,850	-0.13(-0.60%)
Apr 11, 2011	21.79	22.15	21.60	21.70	8,317,511	-0.06(-0.26%)
Apr 08, 2011	22.01	22.01	21.60	21.75	7,100,446	-0.14(-0.66%)
Apr 07, 2011	21.79	22.01	21.73	21.90	7,082,828	+0.09(+0.43%)
Apr 06, 2011	21.92	21.96	21.68	21.80	9,654,950	-0.08(-0.36%)
Apr 05, 2011	21.89	21.97	21.80	21.88	7,205,562	-0.01(-0.03%)
Apr 04, 2011	21.78	21.96	21.78	21.89	8,039,299	+0.10(+0.46%)
Apr 01, 2011	21.55	21.98	21.52	21.79	7,713,628	+0.29(+1.34%)
Mar 31, 2011	21.24	21.55	21.20	21.50	9,284,870	+0.14(+0.67%)
Mar 30, 2011	21.36	21.36	21.36	21.36	6,720,959	+0.24(+1.16%)
Mar 29, 2011	21.08	21.16	20.96	21.11	6,731,614	+0.02(+0.10%)
Mar 28, 2011	21.28	21.29	21.08	21.09	7,450,459	-0.11(-0.51%)
Mar 25, 2011	21.13	21.27	21.01	21.20	9,286,579	+0.14(+0.65%)
Mar 24, 2011	21.01	21.15	20.89	21.06	10,314,049	+0.17(+0.79%)
Mar 23, 2011	20.93	21.00	20.83	20.90	10,631,285	-0.08(-0.38%)
Mar 22, 2011	20.95	21.11	20.77	20.98	14,045,139	+0.05(+0.24%)
Mar 21, 2011	20.92	20.97	20.85	20.93	9,370,551	+0.14(+0.66%)
Mar 18, 2011	20.88	21.19	20.64	20.79	18,231,062	+0.07(+0.35%)
Mar 17, 2011	20.58	20.75	20.30	20.72	10,029,607	+0.20(+0.98%)
Mar 16, 2011	20.67	20.77	20.24	20.52	13,634,953	-0.18(-0.87%)
Mar 15, 2011	20.73	20.75	20.61	20.70	21,526,096	-0.03(-0.14%)
Mar 14, 2011	20.67	20.85	20.53	20.72	9,658,507	-0.12(-0.59%)
Mar 11, 2011	20.75	21.06	20.54	20.85	10,702,530	+0.11(+0.52%)
Mar 10, 2011	21.46	21.46	20.72	20.74	13,720,248	-0.95(-4.38%)
Mar 09, 2011	21.93	21.98	21.52	21.69	7,966,461	-0.33(-1.50%)
Mar 08, 2011	21.60	22.07	21.44	22.02	8,290,917	+0.53(+2.48%)
Mar 07, 2011	21.63	21.81	21.45	21.49	6,704,938	-0.15(-0.70%)
Mar 04, 2011	22.14	22.17	21.49	21.64	9,321,201	-0.58(-2.59%)
Mar 03, 2011	21.81	22.26	21.79	22.21	7,410,797	+0.60(+2.76%)
Mar 02, 2011	21.67	21.83	21.57	21.62	7,239,286	-0.09(-0.43%)
Mar 01, 2011	21.99	22.11	21.71	21.71	10,793,433	-0.17(-0.76%)
Feb 28, 2011	22.14	22.29	21.75	21.88	10,287,098	-0.17(-0.78%)
Feb 25, 2011	21.83	22.10	21.74	22.05	7,108,511	+0.36(+1.66%)
Feb 24, 2011	21.84	21.95	21.51	21.69	11,981,789	-0.19(-0.86%)
Feb 23, 2011	22.24	22.34	21.78	21.88	8,806,356	-0.37(-1.68%)
Feb 22, 2011	22.49	22.64	22.20	22.25	10,924,654	-0.56(-2.46%)
Feb 18, 2011	22.51	22.99	22.45	22.81	10,793,179	+0.35(+1.57%)
Feb 17, 2011	22.44	22.64	22.23	22.46	5,981,982	-0.03(-0.13%)
Feb 16, 2011	22.46	22.65	22.43	22.49	8,464,957	+0.14(+0.61%)
Feb 15, 2011	22.85	22.93	22.29	22.35	9,899,651	-0.71(-3.06%)
Feb 14, 2011	23.09	23.11	22.84	23.06	4,658,735	-0.09(-0.37%)
Feb 11, 2011	22.73	23.26	22.57	23.14	7,473,670	+0.32(+1.39%)
Feb 10, 2011	22.73	22.88	22.52	22.83	7,735,862	+0.01(+0.06%)
Feb 09, 2011	23.11	23.17	22.67	22.81	6,583,924	-0.37(-1.58%)
Feb 08, 2011	22.92	23.27	22.80	23.18	8,227,337	+0.26(+1.13%)
Feb 07, 2011	22.48	22.94	22.39	22.92	8,985,998	+0.60(+2.71%)
Feb 04, 2011	22.60	22.65	22.30	22.32	10,143,776	-0.11(-0.48%)
Feb 03, 2011	22.86	22.95	22.29	22.42	9,268,353	-0.50(-2.17%)
Feb 02, 2011	22.98	23.09	22.90	22.92	7,662,476	-0.18(-0.78%)
Feb 01, 2011	22.60	23.11	22.58	23.10	7,159,067	+0.62(+2.75%)
Jan 31, 2011	22.25	22.50	22.21	22.48	5,915,548	+0.25(+1.13%)
Jan 28, 2011	22.86	22.98	22.21	22.23	9,308,793	-0.53(-2.34%)
Jan 27, 2011	22.73	23.01	22.57	22.76	6,703,204	+0.00(+0.00%)
Jan 26, 2011	22.78	22.97	22.68	22.76	6,880,820	+0.03(+0.13%)
Jan 25, 2011	22.69	22.84	22.41	22.73	7,941,136	+0.06(+0.28%)
Jan 24, 2011	23.09	23.12	22.61	22.67	7,214,449	-0.27(-1.16%)
Jan 21, 2011	22.94	23.12	22.79	22.93	7,898,724	+0.23(+1.01%)
Jan 20, 2011	22.62	22.87	22.50	22.70	10,526,802	+0.11(+0.48%)
Jan 19, 2011	22.86	23.29	22.58	22.60	16,830,266	-0.39(-1.69%)
Jan 18, 2011	23.24	23.33	22.93	22.98	11,381,557	-0.25(-1.08%)
Jan 14, 2011	22.63	23.28	22.62	23.24	9,599,625	+0.52(+2.31%)
Jan 13, 2011	22.67	23.01	22.58	22.71	8,053,654	-0.01(-0.06%)
Jan 12, 2011	22.22	22.74	22.19	22.73	11,596,001	+0.70(+3.16%)
Jan 11, 2011	22.17	22.34	21.99	22.03	9,511,489	-0.01(-0.03%)
Jan 10, 2011	21.99	22.40	21.86	22.04	15,688,881	-0.04(-0.19%)
Jan 07, 2011	22.63	22.71	21.94	22.08	12,436,374	-0.49(-2.16%)
Jan 06, 2011	22.65	22.80	22.40	22.57	11,716,722	-0.18(-0.79%)
Jan 05, 2011	22.04	22.88	21.94	22.75	15,033,266	+0.76(+3.46%)
Jan 04, 2011	22.11	22.21	21.83	21.99	9,107,293	-0.18(-0.81%)
Jan 03, 2011	21.87	22.27	21.81	22.17	10,083,697	+0.49(+2.25%)
Dec 31, 2010	21.63	21.79	21.54	21.68	3,182,111	+0.01(+0.07%)
Dec 30, 2010	21.69	21.74	21.51	21.66	3,584,489	-0.07(-0.33%)
Dec 29, 2010	21.81	21.91	21.73	21.74	3,493,801	-0.08(-0.36%)
Dec 28, 2010	21.80	21.86	21.66	21.81	3,238,861	+0.04(+0.20%)
Dec 27, 2010	21.48	21.80	21.45	21.77	3,651,267	+0.17(+0.80%)
Dec 23, 2010	21.91	21.99	21.54	21.60	4,081,602	-0.31(-1.41%)
Dec 22, 2010	21.50	21.91	21.41	21.91	9,104,558	+0.52(+2.45%)
Dec 21, 2010	21.28	21.41	21.19	21.38	6,623,657	+0.13(+0.61%)
Dec 20, 2010	21.10	21.34	21.04	21.25	7,740,664	+0.16(+0.75%)
Dec 17, 2010	21.11	21.28	21.00	21.10	14,620,766	-0.03(-0.14%)
Dec 16, 2010	20.97	21.17	20.86	21.13	7,643,051	+0.19(+0.93%)
Dec 15, 2010	20.95	21.30	20.89	20.93	8,464,356	-0.03(-0.14%)
Dec 14, 2010	21.05	21.22	20.85	20.96	7,032,693	-0.09(-0.44%)
Dec 13, 2010	20.94	21.16	20.74	21.05	10,770,006	+0.27(+1.31%)
Dec 10, 2010	20.78	20.87	20.57	20.78	11,352,257	-0.02(-0.10%)
Dec 09, 2010	20.84	21.25	20.18	20.80	19,365,108	+0.16(+0.76%)
Dec 08, 2010	20.24	20.65	20.19	20.64	9,351,075	+0.45(+2.20%)
Dec 07, 2010	20.31	20.45	20.09	20.20	7,430,677	+0.11(+0.54%)
Dec 06, 2010	19.94	20.14	19.88	20.09	5,222,024	-0.01(-0.04%)
Dec 03, 2010	19.88	20.16	19.68	20.10	8,312,434	+0.11(+0.57%)
Dec 02, 2010	19.65	20.08	19.62	19.98	11,232,851	+0.34(+1.72%)