American Assets Trust (NY: AAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.95	19.11	18.75	18.86	448,772	-0.08(-0.40%)
Nov 29, 2012	19.36	19.36	18.89	18.93	362,748	-0.25(-1.30%)
Nov 28, 2012	19.28	19.35	19.07	19.18	242,843	-0.21(-1.07%)
Nov 27, 2012	19.21	19.53	19.04	19.39	208,575	+0.10(+0.54%)
Nov 26, 2012	19.22	19.33	19.11	19.29	165,446	+0.08(+0.40%)
Nov 23, 2012	19.22	19.34	19.01	19.21	49,771	+0.21(+1.13%)
Nov 21, 2012	19.21	19.55	18.89	19.00	60,658	-0.06(-0.33%)
Nov 20, 2012	18.86	19.11	18.69	19.06	157,741	+0.23(+1.21%)
Nov 19, 2012	18.48	19.09	18.48	18.83	312,942	+0.55(+3.03%)
Nov 16, 2012	17.99	18.31	17.81	18.28	237,748	+0.25(+1.38%)
Nov 15, 2012	18.12	18.33	17.22	18.03	189,862	-0.15(-0.84%)
Nov 14, 2012	18.79	18.84	18.12	18.18	338,414	-0.59(-3.14%)
Nov 13, 2012	19.03	19.04	18.67	18.77	160,884	-0.26(-1.38%)
Nov 12, 2012	19.10	19.22	18.92	19.03	142,264	+0.03(+0.18%)
Nov 09, 2012	18.55	19.01	18.55	19.00	147,979	+0.45(+2.43%)
Nov 08, 2012	19.02	19.14	18.50	18.55	159,115	-0.49(-2.58%)
Nov 07, 2012	19.30	19.30	18.87	19.04	141,126	+0.03(+0.15%)
Nov 06, 2012	18.79	19.36	18.65	19.01	133,172	+0.29(+1.55%)
Nov 05, 2012	18.80	18.93	18.60	18.72	240,548	-0.08(-0.44%)
Nov 02, 2012	18.97	18.98	18.61	18.80	287,847	-0.05(-0.26%)
Nov 01, 2012	18.84	19.00	18.07	18.85	290,415	+0.03(+0.18%)
Oct 31, 2012	18.66	18.94	18.66	18.82	148,205	+0.13(+0.70%)
Oct 26, 2012	18.91	18.68	18.68	18.68	98,480	-0.17(-0.88%)
Oct 25, 2012	19.18	19.22	18.64	18.85	97,917	-0.17(-0.91%)
Oct 24, 2012	19.11	19.14	18.95	19.02	103,390	-0.08(-0.43%)
Oct 23, 2012	18.89	19.18	18.77	19.11	151,019	-0.26(-1.36%)
Oct 19, 2012	19.56	19.65	19.33	19.37	136,218	-0.30(-1.55%)
Oct 18, 2012	19.35	19.70	19.35	19.67	98,960	+0.27(+1.39%)
Oct 17, 2012	19.51	19.62	19.40	19.40	110,435	-0.14(-0.71%)
Oct 16, 2012	19.28	19.59	19.28	19.54	211,393	+0.29(+1.51%)
Oct 15, 2012	19.22	19.38	19.18	19.25	264,327	+0.03(+0.14%)
Oct 12, 2012	19.16	19.31	19.16	19.22	231,630	+0.01(+0.07%)
Oct 11, 2012	19.19	19.22	19.11	19.21	334,992	+0.10(+0.51%)
Oct 10, 2012	18.95	19.16	18.91	19.11	122,171	+0.19(+0.99%)
Oct 09, 2012	19.11	19.15	18.93	18.93	117,743	-0.21(-1.12%)
Oct 08, 2012	19.16	19.26	19.11	19.14	233,034	-0.03(-0.18%)
Oct 05, 2012	19.13	19.33	19.07	19.18	181,005	+0.17(+0.87%)
Oct 04, 2012	19.09	19.23	18.95	19.01	283,440	-0.08(-0.44%)
Oct 03, 2012	18.85	19.15	18.82	19.09	275,291	+0.29(+1.55%)
Oct 02, 2012	18.70	18.83	18.55	18.80	192,960	+0.21(+1.12%)
Oct 01, 2012	18.58	18.86	18.34	18.59	373,100	+0.04(+0.22%)
Sep 28, 2012	18.59	19.07	18.50	18.55	610,488	-0.12(-0.67%)
Sep 27, 2012	18.52	18.82	18.46	18.68	544,801	+0.17(+0.94%)
Sep 26, 2012	18.66	18.66	18.45	18.50	256,292	-0.08(-0.41%)
Sep 25, 2012	18.89	18.93	18.58	18.58	289,113	-0.22(-1.18%)
Sep 24, 2012	18.63	18.84	18.63	18.80	275,135	+0.13(+0.70%)
Sep 21, 2012	18.74	18.80	18.62	18.67	536,258	+0.00(+0.00%)
Sep 20, 2012	18.78	18.84	18.44	18.67	267,150	-0.37(-1.96%)
Sep 19, 2012	19.29	19.29	19.04	19.04	187,480	-0.26(-1.36%)
Sep 18, 2012	19.34	19.42	19.20	19.31	107,508	-0.08(-0.43%)
Sep 17, 2012	19.20	19.47	19.20	19.39	224,155	+0.10(+0.50%)
Sep 14, 2012	19.21	19.32	19.03	19.29	584,137	+0.19(+1.02%)
Sep 13, 2012	19.06	19.14	19.02	19.10	554,821	+0.13(+0.69%)
Sep 12, 2012	19.01	19.09	18.94	18.97	318,340	-0.06(-0.33%)
Sep 11, 2012	18.99	19.09	18.99	19.03	209,332	-0.01(-0.04%)
Sep 10, 2012	19.33	19.33	19.02	19.04	185,702	-0.24(-1.26%)
Sep 07, 2012	19.45	19.50	19.24	19.28	226,085	-0.08(-0.43%)
Sep 06, 2012	19.05	19.44	19.02	19.36	263,739	+0.47(+2.49%)
Sep 05, 2012	19.13	19.13	18.82	18.89	288,231	-0.10(-0.51%)
Sep 04, 2012	18.93	19.04	18.69	18.99	178,266	+0.11(+0.59%)
Aug 31, 2012	18.95	18.95	18.58	18.88	191,270	-0.03(-0.15%)
Aug 30, 2012	19.11	19.11	18.88	18.91	140,094	-0.21(-1.12%)
Aug 29, 2012	19.02	19.14	18.93	19.12	131,383	+0.30(+1.62%)
Aug 27, 2012	18.86	18.86	18.67	18.82	115,538	-0.08(-0.40%)
Aug 24, 2012	18.73	18.98	18.70	18.89	136,498	+0.09(+0.48%)
Aug 23, 2012	18.86	18.93	18.66	18.80	148,134	-0.02(-0.11%)
Aug 22, 2012	18.80	18.90	18.59	18.82	182,227	+0.07(+0.37%)
Aug 21, 2012	18.73	19.07	18.66	18.75	304,929	+0.13(+0.71%)
Aug 20, 2012	18.24	18.70	18.23	18.62	272,739	+0.39(+2.17%)
Aug 17, 2012	17.96	18.32	17.78	18.23	484,538	+0.35(+1.98%)
Aug 16, 2012	17.86	17.89	17.67	17.87	147,162	+0.03(+0.19%)
Aug 15, 2012	17.87	17.95	17.80	17.84	253,178	+0.01(+0.04%)
Aug 14, 2012	18.21	18.21	17.79	17.83	113,853	-0.26(-1.42%)
Aug 13, 2012	18.01	18.20	17.78	18.09	146,765	+0.04(+0.23%)
Aug 10, 2012	18.05	18.05	17.76	18.05	180,328	+0.01(+0.08%)
Aug 09, 2012	18.09	18.23	17.93	18.03	238,593	-0.17(-0.91%)
Aug 08, 2012	18.10	18.31	18.04	18.20	271,463	-0.12(-0.68%)
Aug 07, 2012	18.41	18.41	18.25	18.32	189,133	+0.01(+0.04%)
Aug 06, 2012	18.19	18.45	18.17	18.32	116,598	+0.20(+1.11%)
Aug 03, 2012	17.74	18.23	17.62	18.12	163,889	+0.60(+3.44%)
Aug 02, 2012	17.49	17.69	17.15	17.51	504,155	-0.49(-2.73%)
Aug 01, 2012	18.14	18.16	17.98	18.01	228,064	+0.00(+0.00%)
Jul 31, 2012	18.34	18.34	17.80	18.01	523,298	-0.33(-1.81%)
Jul 30, 2012	18.00	18.48	17.99	18.34	331,217	+0.42(+2.36%)
Jul 27, 2012	17.65	18.09	17.63	17.92	174,971	+0.29(+1.65%)
Jul 26, 2012	17.41	17.85	17.41	17.62	318,509	+0.39(+2.25%)
Jul 25, 2012	17.27	17.28	17.06	17.24	221,210	+0.10(+0.57%)
Jul 24, 2012	17.12	17.38	17.02	17.14	416,111	+0.08(+0.49%)
Jul 23, 2012	17.15	17.15	17.03	17.06	284,733	-0.30(-1.72%)
Jul 20, 2012	17.15	17.36	17.15	17.35	160,848	+0.08(+0.44%)
Jul 19, 2012	17.51	17.51	17.28	17.28	150,625	-0.18(-1.03%)
Jul 18, 2012	17.50	17.53	17.37	17.46	89,730	-0.06(-0.32%)
Jul 17, 2012	17.52	17.58	17.35	17.51	152,216	+0.11(+0.64%)
Jul 16, 2012	17.26	17.42	17.16	17.40	234,536	+0.17(+1.00%)
Jul 13, 2012	17.33	17.40	17.20	17.23	223,935	+0.00(+0.00%)
Jul 12, 2012	17.19	17.41	17.19	17.23	123,664	-0.01(-0.04%)
Jul 11, 2012	17.36	17.36	17.08	17.24	129,690	-0.04(-0.24%)
Jul 10, 2012	17.39	17.45	17.18	17.28	103,357	-0.07(-0.40%)
Jul 09, 2012	17.24	17.36	17.13	17.35	132,653	+0.12(+0.68%)
Jul 06, 2012	16.97	17.24	16.97	17.23	74,264	+0.06(+0.32%)
Jul 05, 2012	17.20	17.29	17.10	17.17	70,475	-0.10(-0.56%)
Jul 03, 2012	17.12	17.31	17.11	17.27	83,796	+0.20(+1.18%)
Jul 02, 2012	16.88	17.08	16.77	17.07	188,332	+0.28(+1.65%)
Jun 29, 2012	16.59	16.88	16.52	16.79	204,928	+0.45(+2.75%)
Jun 28, 2012	16.25	16.40	16.22	16.34	240,947	+0.03(+0.21%)
Jun 27, 2012	16.26	16.39	16.19	16.31	221,363	+0.12(+0.77%)
Jun 26, 2012	16.18	16.34	16.05	16.18	233,334	+0.09(+0.56%)
Jun 25, 2012	15.62	16.18	15.62	16.09	211,215	+0.23(+1.44%)
Jun 22, 2012	16.25	16.25	15.82	15.87	1,922,610	-0.26(-1.63%)
Jun 21, 2012	16.27	16.30	16.03	16.13	299,367	-0.10(-0.60%)
Jun 20, 2012	16.41	16.41	16.17	16.23	99,893	-0.11(-0.68%)
Jun 19, 2012	16.25	16.57	16.20	16.34	225,831	+0.13(+0.81%)
Jun 18, 2012	15.93	16.26	15.92	16.20	192,158	+0.22(+1.39%)
Jun 15, 2012	16.00	16.09	15.91	15.98	425,002	-0.01(-0.09%)
Jun 14, 2012	15.74	16.18	15.74	16.00	361,482	+0.28(+1.76%)
Jun 13, 2012	15.86	15.98	15.67	15.72	180,931	-0.24(-1.48%)
Jun 12, 2012	15.89	15.98	15.73	15.96	144,069	+0.08(+0.48%)
Jun 11, 2012	16.52	16.52	15.85	15.88	254,779	-0.45(-2.76%)
Jun 08, 2012	16.27	16.42	16.22	16.33	168,860	+0.02(+0.13%)
Jun 07, 2012	16.52	16.52	16.25	16.31	168,380	-0.02(-0.13%)
Jun 06, 2012	16.19	16.38	16.12	16.33	303,749	+0.19(+1.20%)
Jun 05, 2012	15.43	16.15	15.43	16.14	245,649	+0.58(+3.74%)
Jun 04, 2012	15.39	15.71	15.39	15.55	355,082	+0.21(+1.35%)
Jun 01, 2012	15.37	15.58	15.33	15.35	171,727	-0.30(-1.90%)
May 31, 2012	15.74	15.80	15.55	15.64	429,451	-0.12(-0.75%)
May 30, 2012	16.00	16.05	15.75	15.76	144,478	-0.40(-2.48%)
May 29, 2012	15.97	16.17	15.93	16.16	76,238	+0.24(+1.52%)
May 25, 2012	15.94	16.04	15.84	15.92	108,955	+0.00(+0.00%)
May 24, 2012	15.73	15.93	15.57	15.92	140,807	+0.21(+1.37%)
May 23, 2012	15.80	15.80	15.52	15.71	324,604	-0.24(-1.52%)
May 22, 2012	15.84	16.10	15.84	15.95	139,240	+0.09(+0.57%)
May 21, 2012	15.72	15.92	15.62	15.86	379,398	+0.21(+1.33%)
May 18, 2012	16.10	16.32	15.63	15.65	223,451	-0.48(-3.00%)
May 17, 2012	16.35	16.38	16.10	16.14	151,129	-0.24(-1.48%)
May 16, 2012	16.52	16.52	16.38	16.38	114,103	-0.08(-0.46%)
May 15, 2012	16.36	16.48	16.25	16.45	219,236	+0.11(+0.68%)
May 14, 2012	16.45	16.68	16.28	16.34	130,384	-0.20(-1.21%)
May 11, 2012	16.44	16.68	16.42	16.54	81,741	-0.06(-0.33%)
May 10, 2012	16.63	16.72	16.43	16.60	199,296	+0.07(+0.42%)
May 09, 2012	16.48	16.81	16.47	16.53	168,175	-0.08(-0.50%)
May 08, 2012	16.50	16.75	16.48	16.61	170,693	+0.06(+0.33%)
May 07, 2012	16.26	16.59	16.25	16.56	152,467	+0.26(+1.62%)
May 04, 2012	16.53	16.76	16.25	16.30	285,828	-0.33(-1.96%)
May 03, 2012	16.71	16.75	16.55	16.62	268,101	-0.06(-0.37%)
May 02, 2012	16.32	16.73	16.29	16.68	314,087	+0.35(+2.16%)
May 01, 2012	16.36	16.54	16.27	16.33	427,428	+0.05(+0.30%)
Apr 30, 2012	16.31	16.53	16.25	16.28	216,383	-0.07(-0.42%)
Apr 27, 2012	16.36	16.45	16.16	16.35	152,401	+0.08(+0.51%)
Apr 26, 2012	16.15	16.48	15.93	16.27	187,783	+0.10(+0.60%)
Apr 25, 2012	16.21	16.31	16.05	16.17	155,861	+0.10(+0.65%)
Apr 24, 2012	15.62	16.13	15.60	16.07	140,681	+0.48(+3.11%)
Apr 23, 2012	15.62	15.68	15.55	15.58	115,177	-0.26(-1.66%)
Apr 20, 2012	15.75	15.91	15.70	15.84	202,600	+0.26(+1.69%)
Apr 19, 2012	15.67	15.70	15.46	15.58	144,186	-0.05(-0.31%)
Apr 18, 2012	15.89	15.96	15.60	15.63	225,516	-0.37(-2.29%)
Apr 17, 2012	15.85	16.14	15.80	16.00	104,106	+0.26(+1.63%)
Apr 16, 2012	15.67	15.90	15.60	15.74	76,315	+0.19(+1.25%)
Apr 13, 2012	15.69	15.75	15.53	15.55	148,781	-0.22(-1.41%)
Apr 12, 2012	15.72	15.84	15.60	15.77	105,150	+0.02(+0.13%)
Apr 11, 2012	15.51	15.75	15.46	15.75	151,582	+0.39(+2.52%)
Apr 10, 2012	15.62	15.62	15.28	15.36	196,694	-0.26(-1.68%)
Apr 09, 2012	15.79	15.88	15.62	15.62	172,750	-0.44(-2.72%)
Apr 05, 2012	15.89	16.07	15.85	16.06	97,377	+0.13(+0.83%)
Apr 04, 2012	15.77	16.00	15.77	15.93	107,962	-0.03(-0.22%)
Apr 03, 2012	16.30	16.30	15.88	15.96	113,528	-0.34(-2.08%)
Apr 02, 2012	15.73	16.34	15.73	16.30	187,844	+0.51(+3.25%)
Mar 30, 2012	15.78	15.82	15.55	15.79	414,022	+0.13(+0.84%)
Mar 29, 2012	15.57	15.67	15.48	15.66	145,721	+0.01(+0.09%)
Mar 28, 2012	15.79	15.85	15.53	15.64	109,345	-0.17(-1.05%)
Mar 27, 2012	15.96	15.98	15.76	15.81	156,415	-0.11(-0.70%)
Mar 26, 2012	16.05	16.14	15.82	15.92	156,619	+0.02(+0.13%)
Mar 23, 2012	15.71	15.96	15.57	15.90	151,559	+0.23(+1.46%)
Mar 22, 2012	15.66	15.68	15.45	15.67	105,911	-0.09(-0.57%)
Mar 21, 2012	15.78	15.84	15.66	15.76	101,510	+0.03(+0.18%)
Mar 20, 2012	15.65	15.81	15.64	15.73	105,956	-0.04(-0.26%)
Mar 19, 2012	15.57	15.89	15.51	15.78	266,295	+0.21(+1.33%)
Mar 16, 2012	15.69	15.71	15.53	15.57	532,865	-0.06(-0.40%)
Mar 15, 2012	15.35	15.64	15.26	15.63	317,498	+0.32(+2.08%)
Mar 14, 2012	15.47	15.63	15.23	15.31	292,010	-0.09(-0.59%)
Mar 13, 2012	14.94	15.44	14.89	15.40	234,951	+0.37(+2.49%)
Mar 12, 2012	15.27	15.27	14.77	15.03	440,654	-0.15(-0.96%)
Mar 09, 2012	15.26	15.45	15.03	15.17	326,569	+0.18(+1.20%)
Mar 08, 2012	14.99	15.32	14.94	14.99	380,475	+0.11(+0.74%)
Mar 07, 2012	14.98	15.01	14.61	14.88	415,181	-0.30(-2.01%)
Mar 06, 2012	15.29	15.54	15.16	15.19	242,839	-0.17(-1.13%)
Mar 05, 2012	15.01	15.37	14.92	15.36	286,034	+0.37(+2.50%)
Mar 02, 2012	14.71	15.06	14.67	14.99	453,128	+0.26(+1.79%)
Mar 01, 2012	14.90	15.15	14.58	14.72	362,035	-0.18(-1.21%)
Feb 29, 2012	15.21	15.26	14.83	14.90	537,669	-0.30(-1.96%)
Feb 28, 2012	15.40	15.45	15.14	15.20	94,433	-0.17(-1.13%)
Feb 27, 2012	15.44	15.44	15.17	15.37	82,751	-0.16(-1.02%)
Feb 24, 2012	15.45	15.63	15.42	15.53	79,593	+0.05(+0.31%)
Feb 23, 2012	15.47	15.49	15.31	15.48	273,675	-0.02(-0.13%)
Feb 22, 2012	15.56	15.61	15.44	15.51	237,494	-0.15(-0.97%)
Feb 21, 2012	15.55	15.71	15.30	15.66	181,515	+0.06(+0.40%)
Feb 17, 2012	15.60	15.60	15.37	15.60	214,789	-0.01(-0.04%)
Feb 16, 2012	14.99	15.63	14.99	15.60	169,748	+0.63(+4.21%)
Feb 15, 2012	15.01	15.22	14.75	14.97	694,981	+0.02(+0.14%)
Feb 14, 2012	15.25	15.25	14.83	14.95	343,458	-0.35(-2.26%)
Feb 13, 2012	15.37	15.41	15.15	15.30	267,493	+0.03(+0.18%)
Feb 10, 2012	15.24	15.43	15.08	15.27	89,887	-0.12(-0.81%)
Feb 09, 2012	15.72	15.72	15.37	15.39	153,006	-0.30(-1.90%)
Feb 08, 2012	15.81	15.91	15.53	15.69	171,207	-0.10(-0.66%)
Feb 07, 2012	15.73	16.00	15.67	15.80	137,162	+0.08(+0.48%)
Feb 06, 2012	15.93	15.93	15.62	15.72	151,403	-0.28(-1.77%)
Feb 03, 2012	15.75	16.01	15.57	16.00	272,390	+0.38(+2.44%)
Feb 02, 2012	15.71	15.71	15.37	15.62	244,691	-0.06(-0.35%)
Feb 01, 2012	15.43	15.73	15.17	15.68	241,285	+0.35(+2.26%)
Jan 31, 2012	15.30	15.43	14.92	15.33	204,984	+0.12(+0.82%)
Jan 30, 2012	15.15	15.33	15.03	15.21	211,141	-0.08(-0.50%)
Jan 27, 2012	15.09	15.44	15.09	15.28	178,534	+0.10(+0.64%)
Jan 26, 2012	14.90	15.21	14.79	15.19	120,376	+0.39(+2.62%)
Jan 25, 2012	14.81	14.85	14.74	14.80	196,105	-0.07(-0.47%)
Jan 24, 2012	14.81	14.98	14.76	14.87	254,694	+0.01(+0.05%)
Jan 23, 2012	14.74	14.99	14.67	14.86	89,500	+0.15(+0.99%)
Jan 20, 2012	14.72	14.86	14.65	14.72	142,751	+0.01(+0.09%)
Jan 19, 2012	14.71	14.89	14.58	14.70	134,943	+0.01(+0.05%)
Jan 18, 2012	14.34	14.70	14.34	14.70	113,785	+0.37(+2.61%)
Jan 17, 2012	14.39	14.49	14.23	14.32	153,716	-0.01(-0.05%)
Jan 13, 2012	13.99	14.34	13.99	14.33	126,887	+0.18(+1.27%)
Jan 12, 2012	14.40	14.40	13.91	14.15	206,362	-0.21(-1.45%)
Jan 11, 2012	13.98	14.36	13.90	14.36	79,022	+0.30(+2.12%)
Jan 10, 2012	13.92	14.29	13.92	14.06	115,424	+0.26(+1.91%)
Jan 09, 2012	14.11	14.11	13.71	13.79	129,004	-0.31(-2.21%)
Jan 06, 2012	14.22	14.28	14.09	14.11	136,590	-0.08(-0.59%)
Jan 05, 2012	13.91	14.28	13.84	14.19	129,119	+0.17(+1.19%)
Jan 04, 2012	14.38	14.56	14.02	14.02	135,161	-0.18(-1.27%)
Dec 30, 2011	14.44	14.63	14.16	14.20	355,414	-0.24(-1.63%)
Dec 29, 2011	14.21	14.52	14.20	14.44	97,315	+0.23(+1.61%)
Dec 28, 2011	14.30	14.47	14.09	14.21	76,747	-0.06(-0.44%)
Dec 27, 2011	14.27	14.40	14.22	14.27	159,764	-0.06(-0.39%)
Dec 23, 2011	14.40	14.40	14.17	14.33	131,625	-0.21(-1.43%)
Dec 21, 2011	14.54	14.67	14.38	14.54	231,848	+0.01(+0.10%)
Dec 20, 2011	14.46	14.70	14.29	14.52	1,134,471	+0.28(+1.95%)
Dec 19, 2011	14.30	14.42	14.20	14.25	289,776	-0.01(-0.05%)
Dec 16, 2011	14.14	14.43	13.86	14.25	748,191	+0.14(+0.98%)
Dec 15, 2011	13.97	14.12	13.90	14.11	205,595	+0.28(+2.05%)
Dec 14, 2011	13.75	13.97	13.66	13.83	304,671	+0.00(+0.00%)
Dec 13, 2011	13.95	14.12	13.75	13.83	604,058	-0.22(-1.58%)
Dec 12, 2011	14.10	14.15	14.00	14.05	332,606	-0.10(-0.73%)
Dec 09, 2011	13.88	14.19	13.77	14.16	596,323	+0.33(+2.40%)
Dec 08, 2011	14.05	14.09	13.79	13.82	437,117	-0.32(-2.25%)
Dec 07, 2011	14.11	14.17	13.87	14.14	672,653	+0.00(+0.00%)
Dec 06, 2011	14.14	14.24	14.04	14.14	351,416	+0.01(+0.05%)
Dec 05, 2011	14.16	14.53	13.98	14.13	435,390	+0.14(+0.99%)
Dec 02, 2011	14.18	14.21	13.97	14.00	469,646	-0.16(-1.13%)