AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	85.85	87.80	85.85	87.41	2,239,218	+0.95(+1.10%)
Jan 30, 2014	80.80	87.25	80.80	86.46	3,843,334	+3.21(+3.86%)
Jan 29, 2014	85.89	88.31	82.85	83.25	2,621,529	+0.06(+0.08%)
Jan 28, 2014	83.52	84.59	83.17	83.18	2,094,591	-0.60(-0.72%)
Jan 27, 2014	84.11	85.09	83.79	83.79	1,375,567	-0.81(-0.95%)
Jan 24, 2014	84.21	85.02	84.21	84.59	1,704,085	-0.80(-0.94%)
Jan 23, 2014	85.80	85.94	85.26	85.39	1,603,464	-0.89(-1.03%)
Jan 22, 2014	86.73	87.14	86.06	86.28	1,630,008	-0.16(-0.19%)
Jan 21, 2014	86.69	87.05	86.16	86.45	1,120,169	+0.18(+0.21%)
Jan 17, 2014	87.03	86.26	86.26	86.26	1,269,488	-0.69(-0.79%)
Jan 16, 2014	87.37	87.46	86.67	86.95	1,261,376	+0.15(+0.17%)
Jan 15, 2014	86.33	87.06	86.21	86.80	1,111,339	+0.64(+0.75%)
Jan 14, 2014	85.77	86.40	85.56	86.16	907,298	+0.64(+0.74%)
Jan 13, 2014	85.87	86.48	85.22	85.52	920,179	-0.69(-0.80%)
Jan 10, 2014	85.89	86.42	85.55	86.21	901,570	+0.64(+0.75%)
Jan 09, 2014	84.54	86.16	84.54	85.56	882,069	-0.30(-0.35%)
Jan 08, 2014	85.36	86.46	85.02	85.87	1,255,590	+0.21(+0.25%)
Jan 07, 2014	86.03	86.44	85.16	85.65	1,390,636	-0.37(-0.43%)
Jan 06, 2014	85.31	86.04	84.76	86.02	1,997,881	+1.26(+1.49%)
Jan 03, 2014	83.33	85.14	83.33	84.76	1,042,210	+1.08(+1.29%)
Jan 02, 2014	83.69	84.41	83.29	83.69	1,273,806	+0.01(+0.01%)
Dec 31, 2013	83.92	83.68	83.68	83.68	1,072,107	-0.23(-0.27%)
Dec 30, 2013	84.42	84.44	83.69	83.91	587,584	-0.25(-0.30%)
Dec 27, 2013	83.68	84.27	83.20	84.16	1,224,661	+0.88(+1.06%)
Dec 26, 2013	83.58	83.85	82.79	83.28	719,460	+0.32(+0.39%)
Dec 24, 2013	82.76	83.11	82.57	82.95	488,348	+0.20(+0.24%)
Dec 23, 2013	83.87	83.99	82.65	82.76	1,048,174	-0.54(-0.65%)
Dec 20, 2013	82.58	83.31	82.51	83.30	2,172,611	+0.53(+0.64%)
Dec 19, 2013	83.93	84.16	82.14	82.77	1,071,887	-1.14(-1.35%)
Dec 18, 2013	82.72	84.06	81.62	83.91	1,610,258	+1.19(+1.44%)
Dec 17, 2013	83.33	83.63	82.51	82.71	1,237,810	-0.78(-0.93%)
Dec 16, 2013	83.80	84.10	83.42	83.49	1,146,100	-0.14(-0.17%)
Dec 13, 2013	84.34	84.90	83.19	83.63	1,180,399	-0.30(-0.36%)
Dec 12, 2013	85.21	85.74	83.89	83.94	1,821,676	-0.62(-0.73%)
Dec 11, 2013	85.78	85.94	84.47	84.55	1,491,332	-1.16(-1.36%)
Dec 10, 2013	85.03	86.10	84.93	85.72	1,072,563	+0.07(+0.08%)
Dec 09, 2013	85.36	85.97	85.12	85.65	950,267	+0.29(+0.34%)
Dec 06, 2013	84.15	85.43	84.15	85.36	1,130,910	+0.75(+0.89%)
Dec 05, 2013	83.59	85.77	83.44	84.61	1,117,370	-0.08(-0.09%)
Dec 04, 2013	82.60	85.77	82.58	84.69	2,299,079	+1.53(+1.84%)
Dec 03, 2013	81.38	84.05	81.38	83.16	789,886	+0.59(+0.71%)
Dec 02, 2013	82.89	83.58	82.20	82.57	976,349	-0.59(-0.71%)
Nov 29, 2013	84.15	84.15	82.84	83.16	659,922	-0.81(-0.97%)
Nov 27, 2013	82.30	84.10	82.27	83.97	1,006,959	+1.67(+2.03%)
Nov 26, 2013	82.06	82.61	81.44	82.30	1,460,701	+0.34(+0.41%)
Nov 25, 2013	82.85	83.34	81.45	81.96	761,938	-0.49(-0.60%)
Nov 22, 2013	82.97	83.35	82.10	82.45	811,304	-0.56(-0.68%)
Nov 21, 2013	82.65	83.23	82.07	83.02	807,451	+0.64(+0.77%)
Nov 20, 2013	82.85	83.93	81.92	82.38	840,866	-0.43(-0.53%)
Nov 19, 2013	83.42	83.72	82.45	82.81	890,464	-0.60(-0.72%)
Nov 18, 2013	84.32	84.69	83.11	83.42	1,100,054	-0.90(-1.07%)
Nov 15, 2013	85.36	85.93	84.10	84.32	1,193,473	-1.24(-1.45%)
Nov 14, 2013	86.04	86.82	85.52	85.56	553,413	+0.08(+0.10%)
Nov 13, 2013	84.58	85.49	84.37	85.48	864,856	+0.41(+0.49%)
Nov 12, 2013	85.92	85.92	84.36	85.06	1,038,596	-0.78(-0.91%)
Nov 11, 2013	85.67	86.42	85.49	85.84	858,674	+0.39(+0.45%)
Nov 08, 2013	85.54	85.67	84.36	85.46	1,149,004	-0.69(-0.80%)
Nov 07, 2013	87.29	87.30	86.14	86.14	921,830	-1.12(-1.29%)
Nov 06, 2013	87.40	87.68	87.14	87.27	654,333	+0.29(+0.34%)
Nov 05, 2013	87.98	88.29	86.82	86.97	662,544	-1.41(-1.60%)
Nov 04, 2013	88.21	88.50	87.88	88.38	941,709	+0.21(+0.24%)
Nov 01, 2013	88.28	88.45	87.20	88.17	1,003,611	+0.46(+0.53%)
Oct 31, 2013	88.98	89.23	86.84	87.71	1,998,885	-1.14(-1.28%)
Oct 30, 2013	89.08	89.41	88.15	88.84	843,600	-0.28(-0.31%)
Oct 29, 2013	90.42	90.46	88.49	89.13	1,105,926	-1.37(-1.51%)
Oct 28, 2013	92.42	92.49	89.78	90.49	1,221,777	-1.72(-1.86%)
Oct 25, 2013	89.71	92.68	89.71	92.21	1,482,112	+2.08(+2.31%)
Oct 24, 2013	89.74	92.73	88.42	90.13	1,581,734	-4.00(-4.25%)
Oct 23, 2013	94.03	94.34	93.17	94.13	672,121	-0.04(-0.04%)
Oct 22, 2013	93.71	94.79	92.53	94.16	893,334	+1.08(+1.16%)
Oct 21, 2013	92.93	93.20	92.27	93.08	602,469	+0.05(+0.05%)
Oct 18, 2013	93.68	93.75	92.36	93.03	861,855	-0.43(-0.46%)
Oct 17, 2013	91.90	93.61	91.64	93.46	704,725	+1.45(+1.58%)
Oct 16, 2013	90.68	92.18	90.14	92.01	1,002,245	+1.88(+2.09%)
Oct 15, 2013	89.71	90.76	89.53	90.13	529,627	-0.08(-0.09%)
Oct 14, 2013	89.76	90.35	89.43	90.21	591,305	-0.25(-0.27%)
Oct 11, 2013	89.60	90.49	88.71	90.45	729,926	+0.39(+0.43%)
Oct 10, 2013	87.97	90.07	87.92	90.07	761,177	+2.65(+3.03%)
Oct 09, 2013	86.92	88.24	86.92	87.41	615,437	+0.53(+0.61%)
Oct 08, 2013	88.33	88.33	86.80	86.88	924,897	-0.79(-0.90%)
Oct 07, 2013	86.73	88.60	86.73	87.67	1,044,279	+0.06(+0.06%)
Oct 04, 2013	88.84	89.21	87.36	87.61	992,316	-0.95(-1.07%)
Oct 03, 2013	89.87	90.46	88.26	88.56	801,425	-1.84(-2.03%)
Oct 02, 2013	90.47	90.47	88.80	90.39	1,288,015	+0.83(+0.93%)
Oct 01, 2013	89.14	90.98	88.96	89.56	1,431,952	+0.42(+0.47%)
Sep 30, 2013	90.30	91.45	88.78	89.14	1,037,870	-1.55(-1.71%)
Sep 27, 2013	90.72	91.55	90.09	90.69	721,077	-0.28(-0.31%)
Sep 26, 2013	91.60	91.60	90.33	90.97	746,101	-0.11(-0.12%)
Sep 25, 2013	90.23	91.16	89.84	91.08	936,259	+0.94(+1.04%)
Sep 24, 2013	91.72	91.95	89.98	90.14	887,788	-1.54(-1.68%)
Sep 23, 2013	92.18	93.04	91.41	91.67	978,429	-0.88(-0.95%)
Sep 20, 2013	94.07	94.26	92.55	92.55	1,522,586	-1.58(-1.68%)
Sep 19, 2013	93.82	94.80	93.10	94.13	1,194,644	+0.33(+0.35%)
Sep 18, 2013	90.04	94.02	89.62	93.80	1,540,527	+3.92(+4.36%)
Sep 17, 2013	89.98	91.40	89.75	89.89	577,125	-0.56(-0.62%)
Sep 16, 2013	91.97	91.97	90.08	90.45	596,528	+0.58(+0.64%)
Sep 13, 2013	89.55	90.53	89.38	89.87	616,120	-0.15(-0.16%)
Sep 12, 2013	90.20	90.86	89.50	90.02	838,166	-0.38(-0.42%)
Sep 11, 2013	89.52	90.44	88.82	90.39	642,364	+1.12(+1.25%)
Sep 10, 2013	89.35	89.57	88.32	89.27	504,007	+0.10(+0.11%)
Sep 09, 2013	87.95	89.20	87.49	89.18	779,396	+1.81(+2.07%)
Sep 06, 2013	86.62	88.10	86.45	87.37	753,142	+1.35(+1.57%)
Sep 05, 2013	86.41	86.43	85.02	86.02	651,492	-0.48(-0.55%)
Sep 04, 2013	85.20	86.96	84.74	86.50	741,665	+1.13(+1.32%)
Sep 03, 2013	86.80	86.83	84.40	85.37	1,134,829	-0.82(-0.95%)
Aug 30, 2013	86.68	87.32	85.89	86.19	787,012	-0.28(-0.32%)
Aug 29, 2013	85.89	86.71	85.21	86.47	574,831	-0.10(-0.12%)
Aug 28, 2013	87.46	87.54	86.17	86.57	659,180	-0.93(-1.06%)
Aug 27, 2013	85.80	88.17	85.80	87.50	615,404	-0.71(-0.80%)
Aug 26, 2013	87.78	88.61	87.56	88.21	1,001,127	+0.40(+0.45%)
Aug 23, 2013	87.45	87.87	86.37	87.81	719,428	+0.72(+0.82%)
Aug 22, 2013	86.28	87.57	85.39	87.10	983,261	+1.00(+1.16%)
Aug 21, 2013	85.75	87.33	84.54	86.09	834,470	-0.06(-0.07%)
Aug 20, 2013	85.16	86.60	85.16	86.16	1,179,927	+1.04(+1.22%)
Aug 19, 2013	85.16	85.91	84.85	85.12	1,035,936	-0.30(-0.35%)
Aug 16, 2013	87.28	87.35	85.34	85.42	2,160,065	-1.81(-2.07%)
Aug 15, 2013	87.37	89.57	87.16	87.23	1,107,197	-2.20(-2.46%)
Aug 14, 2013	90.32	90.48	89.32	89.43	608,658	-0.81(-0.89%)
Aug 13, 2013	91.76	91.76	89.89	90.23	721,109	-1.43(-1.56%)
Aug 12, 2013	92.50	92.50	90.81	91.67	689,590	-0.94(-1.01%)
Aug 09, 2013	91.90	93.13	91.56	92.61	711,176	+0.76(+0.83%)
Aug 08, 2013	92.34	92.51	91.28	91.85	785,811	-0.13(-0.14%)
Aug 07, 2013	92.18	92.62	91.60	91.98	836,748	-0.63(-0.68%)
Aug 06, 2013	92.65	93.54	92.10	92.61	717,246	-0.04(-0.05%)
Aug 05, 2013	91.90	93.27	91.90	92.65	706,984	-0.54(-0.57%)
Aug 02, 2013	93.85	94.77	93.07	93.18	929,804	-0.67(-0.71%)
Aug 01, 2013	94.53	94.94	93.60	93.85	852,618	-0.30(-0.32%)
Jul 31, 2013	96.11	96.24	93.11	94.15	1,385,318	-1.33(-1.39%)
Jul 30, 2013	96.46	96.74	95.05	95.48	980,721	-0.27(-0.28%)
Jul 29, 2013	96.29	96.53	95.42	95.75	718,549	-0.93(-0.96%)
Jul 26, 2013	95.58	96.74	95.19	96.68	637,438	+0.72(+0.75%)
Jul 25, 2013	95.70	96.58	94.32	95.96	1,378,829	-0.10(-0.11%)
Jul 24, 2013	97.52	97.82	95.33	96.06	1,193,970	-1.56(-1.60%)
Jul 23, 2013	98.18	98.28	97.31	97.62	1,044,429	-0.31(-0.31%)
Jul 22, 2013	97.73	98.25	97.41	97.93	735,639	+0.29(+0.29%)
Jul 19, 2013	98.06	98.36	97.05	97.64	1,596,581	-0.47(-0.48%)
Jul 18, 2013	98.14	98.58	97.43	98.12	1,015,956	+0.46(+0.47%)
Jul 17, 2013	97.72	98.30	96.96	97.66	510,251	+0.03(+0.04%)
Jul 16, 2013	97.19	98.46	97.15	97.62	639,255	+0.46(+0.47%)
Jul 15, 2013	97.22	97.91	96.82	97.16	437,342	-0.54(-0.56%)
Jul 12, 2013	98.08	98.20	97.16	97.70	1,402,349	+0.05(+0.05%)
Jul 11, 2013	96.47	98.11	96.47	97.66	1,094,886	+2.00(+2.09%)
Jul 10, 2013	95.51	95.72	94.39	95.65	910,201	+0.13(+0.14%)
Jul 09, 2013	93.96	95.95	93.68	95.52	917,057	+2.01(+2.15%)
Jul 08, 2013	93.99	94.85	93.32	93.51	992,903	-0.41(-0.44%)
Jul 05, 2013	94.42	94.70	91.88	93.92	1,133,896	-0.50(-0.53%)
Jul 03, 2013	94.89	95.17	93.43	94.42	759,004	-0.85(-0.89%)
Jul 02, 2013	94.05	95.61	94.05	95.27	1,387,067	+1.11(+1.18%)
Jul 01, 2013	93.78	95.62	93.78	94.16	1,415,275	+0.31(+0.33%)
Jun 28, 2013	94.69	95.25	93.80	93.85	2,408,618	-1.09(-1.14%)
Jun 27, 2013	94.86	95.57	94.47	94.94	1,649,189	+0.88(+0.94%)
Jun 26, 2013	94.50	95.69	93.87	94.05	1,699,734	+0.58(+0.62%)
Jun 25, 2013	93.11	94.17	92.17	93.48	1,558,919	+1.31(+1.42%)
Jun 24, 2013	90.02	94.47	88.80	92.16	1,967,837	+1.28(+1.40%)
Jun 21, 2013	88.78	91.65	88.78	90.89	1,882,115	+2.57(+2.91%)
Jun 20, 2013	89.71	89.80	87.59	88.32	1,311,229	-1.93(-2.14%)
Jun 19, 2013	93.04	93.32	89.82	90.25	802,714	-2.85(-3.06%)
Jun 18, 2013	92.73	93.72	92.41	93.10	660,630	+0.44(+0.48%)
Jun 17, 2013	93.39	93.88	92.13	92.66	1,239,287	-0.23(-0.25%)
Jun 14, 2013	92.80	93.74	92.10	92.89	777,248	+0.02(+0.02%)
Jun 13, 2013	89.52	93.20	89.44	92.87	1,191,198	+3.63(+4.07%)
Jun 12, 2013	90.79	90.79	89.03	89.24	1,029,511	-1.23(-1.36%)
Jun 11, 2013	91.73	91.73	90.43	90.47	1,351,728	-1.64(-1.78%)
Jun 10, 2013	92.82	93.13	91.74	92.10	726,435	-0.71(-0.77%)
Jun 07, 2013	92.67	93.01	91.27	92.81	828,609	-0.01(-0.01%)
Jun 06, 2013	92.58	93.37	91.73	92.83	1,010,490	+0.17(+0.18%)
Jun 05, 2013	93.72	94.15	92.45	92.66	1,027,669	-1.24(-1.32%)
Jun 04, 2013	93.59	94.55	93.08	93.90	1,767,631	+0.56(+0.60%)
Jun 03, 2013	91.56	93.92	90.82	93.34	1,744,581	+1.78(+1.94%)
May 31, 2013	91.71	93.04	91.47	91.56	2,511,714	-0.48(-0.52%)
May 30, 2013	94.32	94.55	91.89	92.04	1,194,503	-2.28(-2.41%)
May 29, 2013	93.62	94.50	91.31	94.32	2,926,847	+0.06(+0.06%)
May 28, 2013	96.31	96.82	93.77	94.26	1,735,945	-1.38(-1.44%)
May 24, 2013	95.50	95.79	94.75	95.64	1,171,074	-0.28(-0.29%)
May 23, 2013	94.55	95.93	93.92	95.93	7,362,439	+0.30(+0.31%)
May 22, 2013	97.77	97.89	95.27	95.63	2,149,792	-2.00(-2.05%)
May 21, 2013	97.31	97.97	96.96	97.63	738,559	+0.57(+0.58%)
May 20, 2013	95.69	97.34	95.64	97.06	1,338,183	+1.35(+1.41%)
May 17, 2013	95.31	95.94	95.25	95.72	1,292,702	+0.46(+0.49%)
May 16, 2013	94.28	96.15	94.28	95.26	1,568,897	+0.58(+0.61%)
May 15, 2013	94.39	94.70	93.65	94.68	1,541,021	+1.65(+1.77%)
May 13, 2013	91.93	93.17	91.66	93.03	932,174	+1.04(+1.13%)
May 10, 2013	91.68	92.16	91.11	91.99	769,515	+0.50(+0.54%)
May 09, 2013	91.42	91.85	91.16	91.49	835,645	-0.14(-0.15%)
May 08, 2013	91.60	92.05	91.05	91.63	821,982	-0.16(-0.17%)
May 07, 2013	90.26	91.93	90.09	91.79	861,674	+1.55(+1.71%)
May 06, 2013	89.87	90.40	89.40	90.25	987,090	+0.67(+0.75%)
May 03, 2013	90.77	90.36	89.20	89.58	1,403,878	-0.63(-0.70%)
May 02, 2013	91.45	91.97	89.80	90.20	1,267,059	-1.06(-1.16%)
May 01, 2013	92.14	93.68	90.96	91.27	1,484,166	-0.55(-0.60%)
Apr 30, 2013	90.43	91.82	90.25	91.82	1,065,930	+1.37(+1.52%)
Apr 29, 2013	90.12	90.59	89.61	90.45	638,730	+0.57(+0.64%)
Apr 26, 2013	90.57	90.50	89.53	89.87	738,375	-0.63(-0.69%)
Apr 25, 2013	91.07	91.11	90.10	90.50	832,159	-0.66(-0.72%)
Apr 24, 2013	91.19	91.81	90.97	91.16	975,204	+0.13(+0.14%)
Apr 23, 2013	91.37	91.37	90.48	91.03	1,033,837	-0.12(-0.13%)
Apr 22, 2013	91.90	91.90	90.78	91.14	1,001,411	-0.70(-0.76%)
Apr 19, 2013	91.45	92.08	91.00	91.84	856,051	+0.73(+0.80%)
Apr 18, 2013	90.82	91.34	90.04	91.11	753,080	+0.57(+0.63%)
Apr 17, 2013	92.20	92.20	90.49	90.54	1,833,903	-1.87(-2.02%)
Apr 16, 2013	92.05	92.70	91.34	92.41	970,611	+0.99(+1.08%)
Apr 15, 2013	92.98	93.42	91.42	91.43	1,049,851	-2.14(-2.29%)
Apr 12, 2013	92.86	93.59	92.73	93.56	986,328	+0.60(+0.65%)
Apr 11, 2013	92.23	93.43	92.14	92.96	1,065,126	+0.84(+0.91%)
Apr 10, 2013	92.65	92.65	91.81	92.12	768,148	-0.01(-0.01%)
Apr 09, 2013	91.73	92.47	90.85	92.14	1,008,382	+0.32(+0.35%)
Apr 08, 2013	92.05	92.26	91.49	91.81	1,052,798	-0.28(-0.31%)
Apr 05, 2013	90.51	92.16	90.38	92.09	1,444,279	+0.84(+0.92%)
Apr 04, 2013	88.55	91.26	88.47	91.25	1,610,725	+2.91(+3.30%)
Apr 03, 2013	88.50	88.69	88.00	88.34	1,039,293	-0.10(-0.11%)
Apr 02, 2013	88.95	89.17	88.27	88.44	867,835	+0.03(+0.04%)
Apr 01, 2013	87.77	88.42	87.42	88.40	841,258	+0.98(+1.12%)
Mar 28, 2013	87.55	87.71	87.04	87.42	1,435,629	+0.02(+0.02%)
Mar 27, 2013	87.30	87.66	86.95	87.40	949,839	-0.31(-0.35%)
Mar 26, 2013	86.96	88.05	86.96	87.71	1,144,634	+1.13(+1.31%)
Mar 25, 2013	87.07	87.29	86.46	86.58	1,162,543	-0.21(-0.24%)
Mar 22, 2013	85.92	87.26	85.86	86.79	1,241,360	+0.94(+1.10%)
Mar 21, 2013	86.12	86.87	85.81	85.85	881,478	-0.74(-0.85%)
Mar 20, 2013	86.64	86.97	86.13	86.59	829,358	+0.23(+0.27%)
Mar 19, 2013	87.00	87.37	85.73	86.35	952,886	-0.38(-0.44%)
Mar 18, 2013	87.57	88.14	86.64	86.74	1,196,437	-1.11(-1.26%)
Mar 15, 2013	88.08	88.25	87.31	87.85	1,717,025	-0.57(-0.65%)
Mar 14, 2013	86.64	88.55	86.51	88.42	2,277,482	+1.66(+1.92%)
Mar 13, 2013	85.83	86.90	85.44	86.76	1,480,733	+0.72(+0.84%)
Mar 12, 2013	84.77	86.16	84.55	86.04	2,734,045	+1.17(+1.38%)
Mar 11, 2013	84.88	85.05	84.20	84.87	1,150,371	-0.04(-0.05%)
Mar 08, 2013	85.49	85.56	84.28	84.91	1,729,922	-0.46(-0.54%)
Mar 07, 2013	86.40	86.92	85.18	85.37	1,720,553	-1.01(-1.17%)
Mar 06, 2013	86.81	87.05	86.06	86.38	1,044,669	-0.35(-0.40%)
Mar 05, 2013	86.99	87.42	86.35	86.73	1,068,018	+0.06(+0.07%)
Mar 04, 2013	86.10	86.77	85.83	86.67	2,580,797	+0.30(+0.35%)
Mar 01, 2013	85.24	86.40	84.86	86.37	1,632,296	+0.94(+1.11%)
Feb 28, 2013	86.06	86.31	85.37	85.42	2,445,473	-0.76(-0.88%)
Feb 27, 2013	86.48	86.93	86.16	86.18	1,113,467	-0.40(-0.47%)
Feb 26, 2013	86.85	87.15	85.89	86.59	1,459,314	+0.14(+0.16%)
Feb 25, 2013	88.45	88.50	86.45	86.45	1,185,166	-1.71(-1.94%)
Feb 22, 2013	87.74	88.21	87.65	88.16	1,556,240	+0.77(+0.88%)
Feb 21, 2013	88.69	88.87	87.38	87.39	1,785,453	-1.36(-1.53%)
Feb 20, 2013	89.18	89.69	88.72	88.75	1,445,068	-0.50(-0.56%)
Feb 19, 2013	89.37	89.64	88.72	89.25	812,369	+0.11(+0.12%)
Feb 15, 2013	88.95	89.14	88.48	89.14	1,735,546	+0.14(+0.16%)
Feb 14, 2013	88.56	89.52	88.56	89.00	908,549	-0.12(-0.14%)
Feb 13, 2013	89.71	89.80	88.88	89.12	862,901	-0.41(-0.46%)
Feb 12, 2013	88.71	89.58	88.48	89.53	1,001,943	+0.72(+0.81%)
Feb 11, 2013	88.17	89.22	88.17	88.81	1,837,394	+0.64(+0.73%)
Feb 08, 2013	87.26	88.34	87.26	88.17	1,397,688	+1.27(+1.46%)
Feb 07, 2013	87.85	87.85	86.33	86.90	1,563,868	-1.03(-1.17%)
Feb 06, 2013	86.44	89.29	86.31	87.93	3,068,946	+1.75(+2.03%)
Feb 04, 2013	86.22	86.47	85.06	86.18	5,196,933	-0.12(-0.14%)