Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.65	24.67	24.47	24.48	807,340	-0.12(-0.49%)
Jan 30, 2013	24.68	24.82	24.54	24.60	1,004,050	+0.09(+0.35%)
Jan 29, 2013	24.80	24.95	24.49	24.51	1,543,432	-0.29(-1.17%)
Jan 28, 2013	24.72	24.86	24.61	24.80	1,631,448	+0.14(+0.56%)
Jan 25, 2013	24.37	24.67	24.32	24.67	1,431,420	+0.20(+0.83%)
Jan 24, 2013	24.30	24.46	24.27	24.46	1,503,351	+0.12(+0.49%)
Jan 23, 2013	24.45	24.49	24.28	24.34	1,134,943	-0.07(-0.27%)
Jan 22, 2013	24.45	24.53	24.25	24.41	1,761,043	+0.08(+0.32%)
Jan 18, 2013	24.40	24.47	24.24	24.33	1,126,374	-0.09(-0.35%)
Jan 17, 2013	24.30	24.50	24.24	24.42	2,776,975	+0.21(+0.87%)
Jan 16, 2013	24.38	24.42	24.07	24.20	3,700,187	-0.37(-1.50%)
Jan 15, 2013	24.72	24.76	24.45	24.57	1,178,470	-0.24(-0.95%)
Jan 14, 2013	24.79	24.85	24.67	24.81	1,434,488	+0.12(+0.51%)
Jan 11, 2013	24.90	24.95	24.62	24.69	1,124,975	-0.18(-0.74%)
Jan 10, 2013	24.99	25.02	24.82	24.87	1,300,744	-0.03(-0.11%)
Jan 09, 2013	24.77	25.01	24.75	24.90	824,197	+0.18(+0.72%)
Jan 08, 2013	24.67	24.77	24.58	24.72	1,267,109	-0.03(-0.11%)
Jan 07, 2013	24.64	24.74	24.57	24.74	974,102	+0.07(+0.29%)
Jan 04, 2013	24.38	24.69	24.30	24.67	1,262,323	+0.32(+1.32%)
Jan 03, 2013	24.42	24.47	24.26	24.35	968,665	-0.07(-0.30%)
Jan 02, 2013	24.44	24.47	24.32	24.42	1,284,215	+0.31(+1.28%)
Dec 31, 2012	23.78	24.20	23.76	24.11	1,133,586	+0.32(+1.33%)
Dec 28, 2012	23.67	23.92	23.63	23.80	1,620,253	-0.08(-0.33%)
Dec 27, 2012	23.88	23.98	23.67	23.88	1,994,690	+0.01(+0.03%)
Dec 26, 2012	24.08	24.12	23.80	23.87	1,087,998	-0.25(-1.04%)
Dec 24, 2012	24.07	24.26	24.03	24.12	1,259,294	+0.03(+0.14%)
Dec 21, 2012	24.28	24.34	24.03	24.09	2,348,767	-0.35(-1.43%)
Dec 20, 2012	24.03	24.45	24.03	24.44	1,146,042	+0.38(+1.59%)
Dec 19, 2012	23.84	24.12	23.80	24.05	1,843,516	+0.21(+0.88%)
Dec 18, 2012	23.65	23.95	23.61	23.84	1,168,204	+0.17(+0.72%)
Dec 17, 2012	23.48	23.67	23.45	23.67	956,059	+0.26(+1.10%)
Dec 14, 2012	23.26	23.53	23.23	23.42	919,615	+0.13(+0.57%)
Dec 13, 2012	23.57	23.59	23.22	23.28	1,472,451	-0.24(-1.01%)
Dec 12, 2012	23.51	23.61	23.36	23.52	909,795	+0.07(+0.28%)
Dec 11, 2012	23.49	23.68	23.40	23.45	813,980	-0.04(-0.17%)
Dec 10, 2012	23.22	23.49	23.11	23.49	833,511	+0.32(+1.36%)
Dec 07, 2012	23.25	23.38	23.15	23.18	1,242,599	+0.05(+0.23%)
Dec 06, 2012	22.92	23.13	22.92	23.13	1,201,712	+0.14(+0.63%)
Dec 05, 2012	22.78	23.00	22.73	22.98	1,136,756	+0.19(+0.84%)
Dec 04, 2012	22.82	22.91	22.75	22.79	838,452	-0.07(-0.29%)
Nov 30, 2012	22.72	23.00	22.65	22.86	1,239,686	+0.18(+0.78%)
Nov 29, 2012	22.72	22.86	22.56	22.68	1,477,107	+0.05(+0.20%)
Nov 28, 2012	22.36	22.66	22.28	22.63	1,171,501	+0.14(+0.64%)
Nov 27, 2012	22.59	22.70	22.47	22.49	822,517	-0.10(-0.44%)
Nov 26, 2012	22.40	22.61	22.40	22.59	942,977	-0.01(-0.06%)
Nov 23, 2012	22.55	22.70	22.53	22.60	516,045	+0.05(+0.23%)
Nov 21, 2012	22.36	22.55	22.14	22.55	2,591,362	+0.28(+1.24%)
Nov 20, 2012	22.01	22.30	21.97	22.27	1,010,039	+0.31(+1.41%)
Nov 19, 2012	21.82	21.98	21.73	21.96	1,308,274	+0.30(+1.37%)
Nov 16, 2012	21.65	21.70	21.32	21.67	1,461,349	+0.04(+0.18%)
Nov 15, 2012	21.87	21.94	21.55	21.63	1,141,511	-0.22(-0.99%)
Nov 14, 2012	22.40	22.46	21.78	21.84	1,337,339	-0.53(-2.35%)
Nov 13, 2012	22.31	22.45	22.26	22.37	963,116	-0.11(-0.50%)
Nov 12, 2012	22.33	22.66	22.24	22.48	1,115,234	+0.22(+1.01%)
Nov 09, 2012	22.20	22.45	22.11	22.26	816,661	-0.07(-0.29%)
Nov 08, 2012	22.61	22.72	22.32	22.32	946,970	-0.31(-1.37%)
Nov 07, 2012	22.84	22.86	22.58	22.63	996,536	-0.30(-1.32%)
Nov 06, 2012	23.09	23.13	22.86	22.94	744,881	+0.00(+0.00%)
Nov 05, 2012	22.97	23.12	22.82	22.94	623,371	-0.14(-0.63%)
Nov 02, 2012	23.20	23.30	23.01	23.08	956,389	+0.08(+0.34%)
Nov 01, 2012	22.67	23.23	22.59	23.00	913,999	+0.34(+1.51%)
Oct 31, 2012	22.82	22.91	22.52	22.66	1,171,738	+0.49(+2.20%)
Oct 26, 2012	22.20	22.17	22.17	22.17	1,007,956	-0.07(-0.29%)
Oct 25, 2012	22.57	22.67	22.18	22.24	1,019,157	-0.11(-0.50%)
Oct 24, 2012	22.45	22.51	22.27	22.35	876,950	+0.00(+0.00%)
Oct 23, 2012	22.36	22.48	22.02	22.35	1,346,406	-0.14(-0.64%)
Oct 19, 2012	22.45	22.63	22.44	22.49	1,535,848	-0.13(-0.58%)
Oct 18, 2012	22.50	22.63	22.44	22.62	1,761,055	+0.08(+0.38%)
Oct 17, 2012	22.58	22.70	22.51	22.54	1,861,145	+0.03(+0.14%)
Oct 16, 2012	22.09	22.58	22.09	22.50	1,811,447	+0.39(+1.77%)
Oct 15, 2012	21.85	22.12	21.73	22.11	1,542,027	+0.17(+0.77%)
Oct 12, 2012	21.87	21.99	21.78	21.94	1,139,404	+0.01(+0.06%)
Oct 11, 2012	21.71	22.05	21.64	21.93	1,741,840	+0.32(+1.48%)
Oct 10, 2012	21.93	21.98	21.47	21.61	2,351,716	-0.35(-1.57%)
Oct 09, 2012	22.07	22.11	21.86	21.96	1,145,672	-0.03(-0.12%)
Oct 08, 2012	22.02	22.05	21.94	21.98	310,713	-0.10(-0.47%)
Oct 05, 2012	22.28	22.42	22.00	22.09	1,012,777	+0.00(+0.00%)
Oct 04, 2012	22.12	22.35	22.03	22.09	1,153,908	+0.10(+0.47%)
Oct 03, 2012	22.19	22.21	21.94	21.98	1,386,755	-0.18(-0.80%)
Oct 02, 2012	22.54	22.57	22.08	22.16	1,737,574	-0.26(-1.16%)
Oct 01, 2012	22.60	22.85	22.28	22.42	1,535,106	-0.10(-0.43%)
Sep 28, 2012	22.69	22.79	22.39	22.52	1,386,680	-0.36(-1.57%)
Sep 27, 2012	22.73	22.93	22.61	22.88	1,420,251	+0.27(+1.18%)
Sep 26, 2012	22.52	22.80	22.51	22.61	2,481,222	+0.07(+0.29%)
Sep 25, 2012	22.87	22.94	22.52	22.54	1,093,556	-0.25(-1.09%)
Sep 24, 2012	22.87	22.94	22.69	22.79	804,605	-0.08(-0.37%)
Sep 21, 2012	22.97	23.09	22.86	22.88	869,363	-0.02(-0.09%)
Sep 20, 2012	22.77	22.97	22.67	22.90	842,545	-0.03(-0.11%)
Sep 19, 2012	23.07	23.18	22.90	22.92	1,100,512	-0.17(-0.73%)
Sep 18, 2012	22.99	23.26	22.91	23.09	961,374	+0.06(+0.25%)
Sep 17, 2012	23.30	23.33	22.98	23.03	1,271,998	-0.32(-1.37%)
Sep 14, 2012	23.80	23.81	23.26	23.35	2,078,213	-0.29(-1.24%)
Sep 13, 2012	23.14	23.66	23.03	23.65	1,225,142	+0.48(+2.06%)
Sep 12, 2012	22.99	23.26	22.88	23.17	868,849	+0.32(+1.40%)
Sep 11, 2012	22.94	22.94	22.68	22.85	1,017,640	+0.01(+0.03%)
Sep 10, 2012	22.98	23.05	22.82	22.84	866,463	-0.07(-0.29%)
Sep 07, 2012	22.90	23.16	22.81	22.91	986,643	+0.07(+0.29%)
Sep 06, 2012	22.52	22.86	22.43	22.84	1,154,334	+0.52(+2.34%)
Sep 05, 2012	22.37	22.50	21.84	22.32	801,427	-0.14(-0.61%)
Sep 04, 2012	22.52	22.56	22.14	22.46	1,560,862	-0.07(-0.32%)
Aug 31, 2012	22.79	22.87	22.49	22.53	1,141,582	-0.11(-0.49%)
Aug 30, 2012	22.71	22.80	22.47	22.64	934,712	-0.11(-0.49%)
Aug 29, 2012	22.84	22.90	22.70	22.75	1,145,169	-0.15(-0.65%)
Aug 27, 2012	23.19	23.19	22.87	22.90	737,245	-0.20(-0.88%)
Aug 24, 2012	22.99	23.20	22.93	23.11	976,707	+0.12(+0.54%)
Aug 23, 2012	23.11	23.14	22.88	22.98	1,149,805	-0.16(-0.68%)
Aug 22, 2012	22.84	23.16	22.84	23.14	3,314,097	+0.16(+0.71%)
Aug 21, 2012	23.12	23.17	22.88	22.97	986,503	-0.05(-0.20%)
Aug 20, 2012	22.99	23.03	22.82	23.02	584,173	+0.02(+0.09%)
Aug 17, 2012	23.03	23.07	22.92	23.00	1,195,962	-0.02(-0.09%)
Aug 16, 2012	22.86	23.10	22.66	23.02	984,943	+0.22(+0.94%)
Aug 15, 2012	22.74	22.86	22.71	22.81	853,130	+0.03(+0.11%)
Aug 14, 2012	22.71	22.92	22.62	22.78	1,102,733	+0.10(+0.43%)
Aug 13, 2012	22.59	22.78	22.48	22.68	747,482	-0.01(-0.06%)
Aug 10, 2012	22.35	22.74	22.27	22.69	1,284,916	+0.16(+0.72%)
Aug 09, 2012	22.75	22.88	22.51	22.53	1,078,402	-0.28(-1.23%)
Aug 08, 2012	22.56	22.97	22.50	22.81	1,289,765	+0.25(+1.13%)
Aug 07, 2012	22.38	22.65	22.31	22.56	1,894,427	+0.42(+1.89%)
Aug 06, 2012	22.29	22.43	22.11	22.14	845,690	-0.10(-0.44%)
Aug 03, 2012	22.19	22.50	22.14	22.24	1,745,376	+0.37(+1.70%)
Aug 02, 2012	22.08	22.12	21.81	21.87	2,027,548	-0.35(-1.59%)
Aug 01, 2012	22.20	22.32	21.98	22.22	1,636,125	+0.16(+0.71%)
Jul 31, 2012	22.13	22.33	21.98	22.06	1,101,099	-0.01(-0.03%)
Jul 30, 2012	22.05	22.30	22.03	22.07	1,448,290	+0.07(+0.33%)
Jul 27, 2012	21.76	22.14	21.67	22.00	1,829,132	+0.47(+2.16%)
Jul 26, 2012	21.51	21.77	21.45	21.53	3,201,868	+0.38(+1.81%)
Jul 25, 2012	21.12	21.25	20.98	21.15	738,165	+0.07(+0.34%)
Jul 24, 2012	21.41	21.41	20.96	21.08	1,145,713	-0.28(-1.33%)
Jul 23, 2012	21.34	21.43	21.22	21.36	2,182,434	-0.43(-1.99%)
Jul 20, 2012	21.77	21.84	21.63	21.80	1,362,759	-0.08(-0.38%)
Jul 19, 2012	21.76	21.91	21.74	21.88	2,896,819	+0.14(+0.65%)
Jul 18, 2012	21.61	21.81	21.61	21.74	1,046,366	+0.01(+0.03%)
Jul 17, 2012	21.73	21.87	21.55	21.73	723,188	+0.04(+0.18%)
Jul 16, 2012	21.63	21.72	21.48	21.69	434,295	+0.01(+0.06%)
Jul 13, 2012	21.54	21.74	21.52	21.68	626,555	+0.16(+0.75%)
Jul 12, 2012	21.40	21.59	21.13	21.52	829,303	+0.04(+0.18%)
Jul 11, 2012	21.49	21.70	21.37	21.48	1,077,933	+0.07(+0.33%)
Jul 10, 2012	21.63	21.81	21.29	21.41	1,301,640	-0.16(-0.75%)
Jul 09, 2012	21.40	21.63	21.20	21.57	1,266,805	+0.10(+0.48%)
Jul 06, 2012	21.43	21.54	21.30	21.47	1,040,384	-0.12(-0.57%)
Jul 05, 2012	21.92	21.96	21.54	21.59	1,435,777	-0.56(-2.54%)
Jul 03, 2012	21.63	22.19	21.61	22.15	1,914,506	+0.56(+2.58%)
Jul 02, 2012	21.42	21.64	21.32	21.59	941,090	+0.17(+0.82%)
Jun 29, 2012	20.92	21.44	20.92	21.42	2,480,789	+0.67(+3.21%)
Jun 28, 2012	20.53	20.75	20.24	20.75	1,064,869	+0.05(+0.22%)
Jun 27, 2012	20.77	20.83	20.60	20.71	722,012	-0.01(-0.03%)
Jun 26, 2012	20.37	20.77	20.22	20.71	1,094,468	+0.41(+2.04%)
Jun 25, 2012	20.40	20.44	20.15	20.30	1,047,754	-0.27(-1.29%)
Jun 22, 2012	20.60	20.78	20.41	20.57	954,040	+0.03(+0.16%)
Jun 21, 2012	21.26	21.39	20.51	20.53	1,081,205	-0.74(-3.47%)
Jun 20, 2012	21.33	21.41	21.04	21.27	1,324,034	+0.11(+0.52%)
Jun 19, 2012	20.84	21.32	20.84	21.16	1,391,174	+0.41(+2.00%)
Jun 18, 2012	20.40	20.81	20.40	20.75	863,940	+0.17(+0.85%)
Jun 15, 2012	20.58	20.81	20.53	20.57	1,464,220	-0.03(-0.13%)
Jun 14, 2012	20.68	20.74	20.41	20.60	1,196,984	+0.03(+0.16%)
Jun 13, 2012	20.38	20.80	20.32	20.57	1,216,615	+0.01(+0.03%)
Jun 12, 2012	20.36	20.61	20.25	20.56	867,025	+0.27(+1.31%)
Jun 11, 2012	20.97	21.01	20.27	20.29	1,094,403	-0.45(-2.18%)
Jun 08, 2012	20.66	20.86	20.59	20.75	1,004,722	-0.10(-0.50%)
Jun 07, 2012	20.81	20.95	20.74	20.85	2,012,692	+0.25(+1.19%)
Jun 06, 2012	20.04	20.61	19.94	20.60	2,607,936	+0.72(+3.65%)
Jun 05, 2012	19.61	19.90	19.59	19.88	2,424,727	+0.29(+1.49%)
Jun 04, 2012	20.06	20.07	19.48	19.59	2,197,760	-0.39(-1.94%)
Jun 01, 2012	20.42	20.42	19.98	19.98	1,721,958	-0.69(-3.32%)
May 31, 2012	20.48	20.73	20.28	20.66	1,828,719	+0.23(+1.14%)
May 30, 2012	20.67	20.83	20.39	20.43	1,078,908	-0.54(-2.56%)
May 29, 2012	20.71	20.99	20.64	20.97	1,932,065	+0.41(+2.02%)
May 25, 2012	20.42	20.55	20.25	20.55	1,949,542	+0.10(+0.51%)
May 24, 2012	20.29	20.45	20.20	20.45	3,287,483	+0.17(+0.86%)
May 23, 2012	19.92	20.28	19.80	20.27	2,693,706	+0.15(+0.74%)
May 22, 2012	19.80	20.27	19.80	20.13	2,629,828	+0.24(+1.20%)
May 21, 2012	19.48	19.92	19.48	19.89	1,463,591	+0.42(+2.16%)
May 18, 2012	19.85	19.89	19.40	19.47	1,610,515	-0.28(-1.44%)
May 17, 2012	20.27	20.32	19.75	19.75	1,920,277	-0.52(-2.55%)
May 16, 2012	20.55	20.87	20.25	20.27	1,914,759	-0.29(-1.42%)
May 15, 2012	20.82	20.93	20.53	20.56	1,353,132	-0.34(-1.61%)
May 14, 2012	21.00	21.02	20.73	20.90	1,173,174	-0.23(-1.07%)
May 11, 2012	21.04	21.17	20.88	21.12	1,562,529	+0.19(+0.93%)
May 10, 2012	20.89	21.11	20.80	20.93	2,193,130	+0.02(+0.09%)
May 09, 2012	20.71	21.08	20.70	20.91	1,796,541	-0.09(-0.43%)
May 08, 2012	21.03	21.14	20.80	21.00	2,515,959	-0.14(-0.64%)
May 07, 2012	21.06	21.14	20.91	21.14	1,511,971	+0.02(+0.09%)
May 04, 2012	21.10	21.20	20.86	21.12	1,226,213	-0.14(-0.64%)
May 03, 2012	21.43	21.54	21.21	21.25	1,239,405	-0.20(-0.94%)
May 02, 2012	21.41	21.50	21.13	21.45	1,735,588	-0.17(-0.78%)
May 01, 2012	21.28	21.76	21.23	21.62	1,557,438	+0.28(+1.30%)
Apr 30, 2012	21.26	21.36	21.14	21.34	827,544	+0.01(+0.06%)
Apr 27, 2012	21.24	21.35	21.12	21.33	1,472,502	+0.20(+0.95%)
Apr 26, 2012	20.81	21.17	20.80	21.13	1,178,669	+0.34(+1.61%)
Apr 25, 2012	21.02	21.11	20.74	20.79	1,515,871	-0.02(-0.09%)
Apr 24, 2012	20.61	20.95	20.58	20.81	1,264,399	+0.23(+1.13%)
Apr 23, 2012	20.64	20.70	20.37	20.58	1,379,506	-0.36(-1.72%)
Apr 20, 2012	20.85	21.01	20.79	20.94	1,137,431	+0.14(+0.68%)
Apr 19, 2012	20.60	21.26	20.57	20.80	2,916,314	+0.20(+0.97%)
Apr 18, 2012	20.17	20.60	20.16	20.60	2,165,813	+0.37(+1.82%)
Apr 17, 2012	20.23	20.28	20.11	20.23	1,651,049	+0.20(+1.00%)
Apr 16, 2012	20.00	20.08	19.91	20.03	1,864,666	+0.13(+0.65%)
Apr 13, 2012	19.98	20.01	19.78	19.90	1,440,334	-0.08(-0.39%)
Apr 12, 2012	19.71	19.99	19.63	19.98	1,273,681	+0.33(+1.67%)
Apr 11, 2012	19.60	19.68	19.49	19.65	810,297	+0.23(+1.19%)
Apr 10, 2012	19.78	19.83	19.31	19.42	1,640,802	-0.45(-2.27%)
Apr 09, 2012	20.08	20.08	19.83	19.87	1,165,465	-0.27(-1.34%)
Apr 05, 2012	20.28	20.32	20.05	20.14	969,415	-0.17(-0.82%)
Apr 04, 2012	20.39	20.59	20.28	20.31	1,447,448	-0.30(-1.44%)
Apr 03, 2012	20.77	20.85	20.54	20.61	2,319,462	-0.16(-0.78%)
Apr 02, 2012	20.38	20.89	20.26	20.77	1,627,682	+0.43(+2.09%)
Mar 30, 2012	20.50	20.53	20.26	20.34	1,035,933	-0.08(-0.38%)
Mar 29, 2012	20.36	20.44	19.98	20.42	1,722,234	-0.10(-0.47%)
Mar 28, 2012	20.56	20.62	20.30	20.52	847,776	-0.04(-0.19%)
Mar 27, 2012	20.63	20.71	20.51	20.56	1,369,284	-0.06(-0.28%)
Mar 26, 2012	20.47	20.65	20.39	20.61	1,265,152	+0.29(+1.43%)
Mar 23, 2012	20.23	20.38	20.14	20.32	918,903	+0.06(+0.29%)
Mar 22, 2012	20.34	20.50	20.23	20.27	1,271,922	-0.28(-1.38%)
Mar 21, 2012	20.50	20.66	20.39	20.55	1,168,426	+0.05(+0.25%)
Mar 20, 2012	20.56	20.58	20.27	20.50	1,047,878	-0.20(-0.96%)
Mar 19, 2012	20.67	20.86	20.59	20.70	865,449	-0.05(-0.25%)
Mar 16, 2012	20.76	20.94	20.68	20.75	1,017,672	+0.06(+0.28%)
Mar 15, 2012	20.53	20.75	20.43	20.69	1,430,007	+0.12(+0.60%)
Mar 14, 2012	20.79	20.83	20.48	20.57	1,408,099	-0.25(-1.21%)
Mar 13, 2012	20.33	20.83	20.27	20.82	1,116,268	+0.56(+2.77%)
Mar 12, 2012	20.25	20.36	20.16	20.26	835,601	+0.11(+0.54%)
Mar 09, 2012	20.17	20.19	20.05	20.15	1,072,431	+0.10(+0.48%)
Mar 08, 2012	20.19	20.19	19.99	20.05	805,967	+0.12(+0.61%)
Mar 07, 2012	19.81	20.01	19.65	19.93	1,496,848	+0.06(+0.32%)
Mar 06, 2012	20.18	20.27	19.79	19.87	1,370,946	-0.61(-2.96%)
Mar 05, 2012	20.23	20.54	20.10	20.47	1,255,324	+0.24(+1.18%)
Mar 02, 2012	20.40	20.48	20.16	20.23	947,865	-0.15(-0.76%)
Mar 01, 2012	20.26	20.46	20.16	20.39	1,519,562	+0.24(+1.22%)
Feb 29, 2012	20.41	20.55	20.14	20.14	1,378,093	-0.13(-0.64%)
Feb 28, 2012	20.37	20.37	19.99	20.27	1,121,748	-0.12(-0.60%)
Feb 27, 2012	20.17	20.41	19.86	20.39	1,614,699	+0.09(+0.44%)
Feb 24, 2012	19.98	20.34	19.98	20.30	1,294,164	+0.25(+1.25%)
Feb 23, 2012	20.07	20.14	19.94	20.05	1,172,314	-0.07(-0.35%)
Feb 22, 2012	20.46	20.46	19.93	20.12	1,357,070	-0.40(-1.95%)
Feb 21, 2012	20.57	20.68	20.30	20.52	1,281,143	+0.07(+0.35%)
Feb 17, 2012	20.46	20.55	20.33	20.45	1,352,720	+0.14(+0.70%)
Feb 16, 2012	20.05	20.38	19.98	20.31	955,005	+0.28(+1.42%)
Feb 15, 2012	20.21	20.28	19.98	20.03	637,803	-0.03(-0.16%)
Feb 14, 2012	20.05	20.11	19.91	20.06	684,944	-0.10(-0.48%)
Feb 13, 2012	20.08	20.31	20.04	20.16	783,961	+0.19(+0.97%)
Feb 10, 2012	20.03	20.13	19.79	19.96	909,553	-0.31(-1.53%)
Feb 09, 2012	20.32	20.43	20.23	20.27	755,420	-0.05(-0.25%)
Feb 08, 2012	20.52	20.56	20.12	20.32	914,687	-0.15(-0.72%)
Feb 07, 2012	20.32	20.56	20.15	20.47	810,375	+0.12(+0.57%)
Feb 06, 2012	20.25	20.53	20.21	20.36	880,814	-0.03(-0.16%)
Feb 03, 2012	20.30	20.47	20.25	20.39	897,594	+0.23(+1.12%)
Feb 02, 2012	20.10	20.28	19.98	20.16	1,357,915	+0.15(+0.77%)