Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.42	19.53	19.34	19.51	5,078,432	+0.13(+0.67%)
Nov 29, 2012	19.46	19.46	19.23	19.38	3,796,124	-0.05(-0.23%)
Nov 28, 2012	19.29	19.44	19.16	19.43	3,583,414	+0.12(+0.60%)
Nov 27, 2012	19.30	19.39	19.24	19.31	3,557,712	+0.05(+0.24%)
Nov 26, 2012	18.95	19.36	18.94	19.27	3,994,050	+0.30(+1.61%)
Nov 23, 2012	19.12	19.16	18.85	18.96	1,793,054	-0.10(-0.54%)
Nov 21, 2012	19.21	19.24	18.87	19.07	3,210,563	-0.15(-0.78%)
Nov 20, 2012	19.32	19.36	19.07	19.21	3,394,848	-0.10(-0.50%)
Nov 19, 2012	19.16	19.36	19.12	19.31	5,168,933	+0.21(+1.12%)
Nov 16, 2012	18.99	19.10	18.90	19.10	6,164,241	+0.11(+0.58%)
Nov 15, 2012	19.10	19.21	18.84	18.99	3,884,817	-0.14(-0.71%)
Nov 14, 2012	19.35	19.40	19.06	19.12	5,010,246	-0.22(-1.14%)
Nov 13, 2012	19.19	19.55	19.16	19.34	5,133,558	+0.15(+0.78%)
Nov 12, 2012	19.39	19.44	19.12	19.20	3,210,783	-0.19(-1.00%)
Nov 09, 2012	19.49	19.63	19.38	19.39	3,053,301	-0.03(-0.17%)
Nov 08, 2012	19.42	19.63	19.41	19.42	3,650,139	-0.01(-0.03%)
Nov 07, 2012	19.74	19.74	19.34	19.43	3,712,398	-0.37(-1.87%)
Nov 06, 2012	19.93	20.01	19.79	19.80	2,655,513	-0.12(-0.62%)
Nov 05, 2012	20.10	20.20	19.81	19.92	4,074,413	-0.23(-1.16%)
Nov 02, 2012	20.20	20.41	20.14	20.15	5,019,697	-0.04(-0.19%)
Nov 01, 2012	20.64	20.64	20.15	20.19	6,016,281	-0.58(-2.81%)
Oct 31, 2012	20.68	20.91	20.60	20.78	4,228,584	+0.19(+0.94%)
Oct 26, 2012	20.80	20.58	20.58	20.58	3,721,138	-0.18(-0.84%)
Oct 25, 2012	20.77	20.80	20.61	20.76	2,423,002	+0.08(+0.41%)
Oct 24, 2012	20.87	20.90	20.64	20.67	2,784,528	-0.19(-0.93%)
Oct 23, 2012	20.89	20.94	20.76	20.87	2,496,914	-0.34(-1.62%)
Oct 19, 2012	21.54	21.59	21.15	21.21	4,133,142	-0.40(-1.83%)
Oct 18, 2012	21.45	21.63	21.38	21.61	3,356,913	+0.16(+0.76%)
Oct 17, 2012	21.26	21.48	21.22	21.45	4,285,398	+0.25(+1.19%)
Oct 16, 2012	21.21	21.30	21.13	21.19	2,691,428	+0.04(+0.18%)
Oct 15, 2012	21.08	21.17	20.99	21.15	3,043,797	+0.08(+0.40%)
Oct 12, 2012	21.26	21.30	21.04	21.07	3,572,377	-0.14(-0.64%)
Oct 11, 2012	21.14	21.50	21.02	21.21	4,052,306	+0.14(+0.68%)
Oct 10, 2012	21.04	21.16	20.97	21.06	2,842,605	+0.01(+0.06%)
Oct 09, 2012	20.98	21.08	20.95	21.05	2,157,632	+0.03(+0.15%)
Oct 08, 2012	20.96	21.06	20.92	21.02	2,525,851	+0.05(+0.25%)
Oct 05, 2012	21.05	21.11	20.91	20.97	1,807,175	-0.04(-0.19%)
Oct 04, 2012	20.91	21.08	20.86	21.00	2,319,095	+0.17(+0.81%)
Oct 03, 2012	20.76	20.84	20.70	20.84	2,353,418	+0.12(+0.59%)
Oct 02, 2012	20.67	20.82	20.64	20.71	4,125,999	+0.15(+0.73%)
Oct 01, 2012	20.87	20.91	20.54	20.56	3,594,187	-0.30(-1.46%)
Sep 28, 2012	20.64	20.91	20.52	20.87	4,907,117	+0.21(+1.04%)
Sep 27, 2012	20.69	20.81	20.64	20.65	2,775,362	+0.00(+0.00%)
Sep 26, 2012	20.64	20.87	20.64	20.65	2,055,099	+0.02(+0.09%)
Sep 25, 2012	20.76	20.88	20.63	20.63	3,001,784	-0.08(-0.38%)
Sep 24, 2012	20.54	20.76	20.50	20.71	3,132,461	+0.16(+0.76%)
Sep 21, 2012	20.63	20.67	20.48	20.56	3,750,213	-0.03(-0.13%)
Sep 20, 2012	20.47	20.62	20.46	20.58	2,509,460	+0.12(+0.60%)
Sep 19, 2012	20.37	20.57	20.37	20.46	2,360,445	+0.10(+0.51%)
Sep 18, 2012	20.45	20.53	20.32	20.36	2,766,020	-0.15(-0.73%)
Sep 17, 2012	20.66	20.73	20.44	20.51	2,539,162	-0.16(-0.75%)
Sep 14, 2012	20.65	20.72	20.55	20.66	4,336,283	-0.01(-0.03%)
Sep 13, 2012	20.25	20.68	20.25	20.67	4,089,630	+0.40(+1.98%)
Sep 12, 2012	20.45	20.50	20.23	20.27	3,468,430	-0.19(-0.92%)
Sep 11, 2012	20.61	20.68	20.45	20.45	2,461,522	-0.16(-0.76%)
Sep 10, 2012	20.67	20.67	20.52	20.61	2,887,829	+0.08(+0.38%)
Sep 07, 2012	20.57	20.58	20.39	20.53	4,230,595	-0.04(-0.19%)
Sep 06, 2012	20.39	20.59	20.38	20.57	3,126,552	+0.29(+1.44%)
Sep 05, 2012	20.30	20.41	20.27	20.28	3,395,409	-0.04(-0.18%)
Sep 04, 2012	20.29	20.37	20.20	20.31	12,780,233	+0.01(+0.06%)
Aug 31, 2012	20.31	20.36	20.22	20.30	11,282,116	+0.02(+0.09%)
Aug 30, 2012	20.32	20.36	20.20	20.28	3,991,744	-0.12(-0.57%)
Aug 29, 2012	20.40	20.46	20.33	20.40	3,305,213	-0.15(-0.75%)
Aug 27, 2012	20.56	20.63	20.45	20.55	3,105,089	-0.05(-0.25%)
Aug 24, 2012	20.42	20.63	20.42	20.60	3,372,822	+0.12(+0.59%)
Aug 23, 2012	20.71	20.71	20.42	20.48	3,414,789	-0.24(-1.14%)
Aug 22, 2012	20.79	20.85	20.62	20.72	2,800,320	-0.08(-0.37%)
Aug 21, 2012	20.76	20.99	20.63	20.79	3,750,932	+0.07(+0.34%)
Aug 20, 2012	20.81	20.83	20.60	20.72	4,456,027	-0.22(-1.07%)
Aug 17, 2012	20.85	20.97	20.81	20.95	2,934,306	+0.13(+0.65%)
Aug 16, 2012	20.97	21.05	20.78	20.81	3,781,348	-0.15(-0.73%)
Aug 15, 2012	20.93	21.10	20.88	20.97	2,948,899	+0.05(+0.25%)
Aug 14, 2012	20.89	21.00	20.83	20.92	2,603,629	+0.03(+0.15%)
Aug 13, 2012	20.97	21.01	20.80	20.88	2,320,722	-0.15(-0.70%)
Aug 10, 2012	20.87	21.04	20.73	21.03	2,175,941	+0.15(+0.74%)
Aug 09, 2012	20.84	20.89	20.74	20.88	2,398,432	+0.01(+0.06%)
Aug 08, 2012	20.78	20.90	20.69	20.87	3,391,444	+0.06(+0.31%)
Aug 07, 2012	20.98	21.04	20.79	20.80	4,051,571	-0.14(-0.67%)
Aug 06, 2012	21.00	21.10	20.84	20.94	3,344,622	+0.01(+0.06%)
Aug 03, 2012	20.93	21.08	20.82	20.93	3,430,882	+0.22(+1.05%)
Aug 02, 2012	20.87	20.90	20.56	20.71	4,644,149	-0.19(-0.92%)
Aug 01, 2012	21.28	21.58	20.85	20.90	6,480,064	-0.41(-1.93%)
Jul 31, 2012	21.64	21.77	21.25	21.31	6,198,195	-0.49(-2.24%)
Jul 30, 2012	21.56	21.85	21.54	21.80	3,489,845	+0.16(+0.74%)
Jul 27, 2012	21.46	21.68	21.40	21.64	4,302,146	+0.31(+1.47%)
Jul 26, 2012	21.08	21.36	21.04	21.33	4,106,670	+0.49(+2.37%)
Jul 25, 2012	20.89	20.99	20.74	20.83	2,689,937	-0.03(-0.12%)
Jul 24, 2012	20.94	21.00	20.69	20.86	3,916,241	-0.07(-0.34%)
Jul 23, 2012	20.95	21.04	20.80	20.93	2,717,293	-0.13(-0.61%)
Jul 20, 2012	21.00	21.19	20.94	21.06	2,732,111	-0.04(-0.21%)
Jul 19, 2012	20.99	21.12	20.78	21.10	3,539,018	-0.02(-0.09%)
Jul 18, 2012	20.89	21.16	20.83	21.12	3,405,652	+0.22(+1.04%)
Jul 17, 2012	20.92	21.00	20.83	20.90	3,923,761	+0.00(+0.00%)
Jul 16, 2012	20.99	21.05	20.88	20.90	3,155,629	-0.07(-0.34%)
Jul 13, 2012	20.72	20.98	20.67	20.97	2,225,183	+0.29(+1.39%)
Jul 12, 2012	20.69	20.79	20.61	20.69	2,371,764	-0.06(-0.28%)
Jul 11, 2012	20.62	20.78	20.62	20.74	2,687,378	+0.16(+0.78%)
Jul 10, 2012	20.62	20.72	20.53	20.58	1,978,740	+0.02(+0.09%)
Jul 09, 2012	20.59	20.65	20.47	20.56	2,049,591	-0.08(-0.37%)
Jul 06, 2012	20.61	20.68	20.52	20.64	2,525,473	-0.09(-0.43%)
Jul 05, 2012	20.74	20.85	20.62	20.73	2,914,910	-0.11(-0.52%)
Jul 03, 2012	20.88	20.92	20.70	20.84	1,857,609	-0.06(-0.31%)
Jul 02, 2012	20.94	20.99	20.75	20.90	3,824,633	+0.06(+0.31%)
Jun 29, 2012	20.70	20.85	20.61	20.84	5,087,563	+0.40(+1.95%)
Jun 28, 2012	20.35	20.45	20.22	20.44	3,351,226	+0.01(+0.03%)
Jun 27, 2012	20.07	20.51	20.07	20.44	3,714,469	+0.37(+1.82%)
Jun 26, 2012	20.09	20.19	19.92	20.07	5,190,085	-0.20(-0.98%)
Jun 25, 2012	20.21	20.29	20.17	20.27	2,416,944	-0.03(-0.13%)
Jun 22, 2012	20.38	20.38	20.20	20.29	2,959,491	+0.07(+0.35%)
Jun 21, 2012	20.59	20.74	20.21	20.22	5,123,482	-0.30(-1.47%)
Jun 20, 2012	20.64	20.78	20.43	20.53	3,649,831	-0.11(-0.53%)
Jun 19, 2012	20.67	20.78	20.58	20.63	3,693,724	+0.05(+0.25%)
Jun 18, 2012	20.68	20.76	20.54	20.58	4,042,167	-0.15(-0.71%)
Jun 15, 2012	20.69	20.75	20.54	20.73	5,924,521	+0.17(+0.84%)
Jun 14, 2012	20.38	20.59	20.28	20.56	4,393,303	+0.25(+1.23%)
Jun 13, 2012	20.44	20.44	20.13	20.31	4,160,070	-0.06(-0.31%)
Jun 12, 2012	20.39	20.43	20.16	20.37	4,685,826	-0.04(-0.19%)
Jun 11, 2012	20.54	20.64	20.38	20.41	5,755,921	-0.06(-0.31%)
Jun 08, 2012	20.26	20.50	20.24	20.47	3,819,744	+0.18(+0.88%)
Jun 07, 2012	20.26	20.37	20.18	20.29	4,553,061	+0.17(+0.83%)
Jun 06, 2012	19.94	20.13	19.86	20.13	8,696,327	+0.28(+1.41%)
Jun 05, 2012	19.77	19.98	19.73	19.85	4,428,287	+0.06(+0.32%)
Jun 04, 2012	19.79	19.81	19.68	19.79	5,455,664	+0.01(+0.03%)
Jun 01, 2012	19.63	19.93	19.61	19.78	6,442,894	+0.01(+0.03%)
May 31, 2012	19.49	19.89	19.49	19.77	6,683,653	+0.28(+1.43%)
May 30, 2012	19.45	19.61	19.41	19.49	7,486,996	-0.02(-0.10%)
May 29, 2012	19.40	19.57	19.32	19.51	20,728,048	+0.20(+1.02%)
May 25, 2012	19.43	19.59	19.27	19.32	19,512,548	-0.13(-0.65%)
May 24, 2012	19.49	19.63	19.30	19.44	18,670,898	-0.02(-0.10%)
May 23, 2012	19.58	19.63	19.34	19.46	3,813,694	-0.15(-0.74%)
May 22, 2012	19.64	19.72	19.54	19.61	6,092,745	-0.03(-0.16%)
May 21, 2012	20.07	20.07	19.51	19.64	11,173,729	-0.44(-2.21%)
May 18, 2012	20.14	20.29	20.01	20.08	5,900,311	+0.03(+0.13%)
May 17, 2012	20.08	20.20	20.03	20.06	3,632,004	+0.01(+0.06%)
May 16, 2012	20.13	20.18	19.98	20.05	3,863,309	-0.01(-0.06%)
May 15, 2012	20.19	20.22	19.99	20.06	3,580,068	-0.11(-0.57%)
May 14, 2012	20.20	20.27	20.11	20.17	2,701,169	-0.13(-0.62%)
May 11, 2012	20.22	20.40	20.13	20.30	3,771,577	+0.02(+0.09%)
May 10, 2012	20.05	20.31	19.95	20.28	4,152,596	+0.30(+1.52%)
May 09, 2012	19.76	20.17	19.73	19.98	5,412,460	+0.12(+0.61%)
May 08, 2012	19.86	19.94	19.74	19.86	4,318,552	-0.07(-0.35%)
May 07, 2012	19.94	20.02	19.80	19.93	3,056,451	-0.13(-0.66%)
May 04, 2012	19.93	20.13	19.91	20.06	4,043,557	+0.09(+0.44%)
May 03, 2012	19.88	20.17	19.83	19.97	6,347,330	+0.07(+0.35%)
May 02, 2012	19.93	20.22	19.77	19.90	5,529,662	-0.05(-0.25%)
May 01, 2012	19.79	19.97	19.74	19.95	4,667,915	+0.20(+1.03%)
Apr 30, 2012	19.75	19.76	19.60	19.75	5,017,784	-0.03(-0.13%)
Apr 27, 2012	19.65	19.79	19.58	19.77	4,275,932	+0.15(+0.78%)
Apr 26, 2012	19.37	19.65	19.32	19.62	4,474,361	+0.25(+1.31%)
Apr 25, 2012	19.31	19.39	19.24	19.37	3,147,107	+0.10(+0.49%)
Apr 24, 2012	19.28	19.39	19.21	19.27	3,866,334	+0.03(+0.16%)
Apr 23, 2012	19.23	19.26	19.12	19.24	2,853,906	-0.04(-0.20%)
Apr 20, 2012	19.12	19.34	19.02	19.28	4,028,835	+0.21(+1.10%)
Apr 19, 2012	19.01	19.19	18.98	19.07	4,883,373	-0.01(-0.07%)
Apr 18, 2012	19.16	19.30	19.05	19.08	3,918,239	-0.14(-0.73%)
Apr 17, 2012	19.09	19.25	18.89	19.22	4,785,895	+0.19(+1.00%)
Apr 16, 2012	18.89	19.14	18.87	19.03	4,888,628	+0.21(+1.11%)
Apr 13, 2012	18.62	19.01	18.62	18.82	12,373,363	+0.18(+0.95%)
Apr 12, 2012	18.64	18.70	18.54	18.64	6,031,627	+0.03(+0.17%)
Apr 11, 2012	18.59	18.67	18.56	18.61	5,514,946	+0.17(+0.93%)
Apr 10, 2012	18.66	18.67	18.33	18.44	8,596,345	-0.28(-1.49%)
Apr 09, 2012	18.69	18.80	18.65	18.72	6,364,331	-0.11(-0.61%)
Apr 05, 2012	19.08	19.11	18.75	18.83	9,022,578	-0.32(-1.65%)
Apr 04, 2012	19.20	19.26	19.09	19.15	4,476,633	-0.11(-0.59%)
Apr 03, 2012	19.43	19.45	19.09	19.27	4,161,468	-0.15(-0.75%)
Apr 02, 2012	19.40	19.49	19.26	19.41	4,092,688	+0.01(+0.03%)
Mar 30, 2012	19.34	19.42	19.21	19.41	4,991,412	+0.23(+1.19%)
Mar 29, 2012	19.00	19.20	18.86	19.18	4,079,466	+0.09(+0.46%)
Mar 28, 2012	19.18	19.27	18.99	19.09	5,557,207	-0.08(-0.43%)
Mar 27, 2012	19.04	19.24	19.01	19.17	5,011,323	+0.16(+0.87%)
Mar 26, 2012	18.94	19.02	18.86	19.01	4,707,319	+0.20(+1.04%)
Mar 23, 2012	18.90	19.02	18.78	18.81	4,341,604	-0.09(-0.47%)
Mar 22, 2012	18.80	18.92	18.76	18.90	4,876,684	+0.02(+0.10%)
Mar 21, 2012	18.89	18.94	18.81	18.88	6,113,709	+0.00(+0.00%)
Mar 20, 2012	18.87	18.92	18.76	18.88	5,656,935	-0.13(-0.67%)
Mar 19, 2012	19.03	19.22	18.98	19.01	3,821,996	-0.09(-0.47%)
Mar 16, 2012	19.09	19.13	18.95	19.09	5,560,277	-0.01(-0.03%)
Mar 15, 2012	19.08	19.25	18.95	19.10	4,705,141	+0.02(+0.10%)
Mar 14, 2012	19.33	19.37	19.04	19.08	4,117,510	-0.25(-1.28%)
Mar 13, 2012	19.39	19.42	19.20	19.33	4,369,916	-0.01(-0.03%)
Mar 12, 2012	19.21	19.37	19.16	19.34	4,349,408	+0.13(+0.69%)
Mar 09, 2012	19.49	19.49	19.15	19.20	5,695,406	-0.15(-0.75%)
Mar 08, 2012	19.25	19.42	19.20	19.35	4,411,621	+0.18(+0.93%)
Mar 07, 2012	19.23	19.30	19.08	19.17	4,809,878	-0.02(-0.08%)
Mar 06, 2012	19.32	19.36	19.04	19.19	6,220,733	-0.21(-1.10%)
Mar 05, 2012	19.46	19.49	19.17	19.40	4,750,414	-0.04(-0.23%)
Mar 02, 2012	19.31	19.52	19.31	19.44	4,024,311	+0.14(+0.75%)
Mar 01, 2012	19.34	19.49	19.21	19.30	4,116,857	+0.01(+0.06%)
Feb 29, 2012	19.21	19.41	19.09	19.29	5,178,459	+0.08(+0.42%)
Feb 28, 2012	19.11	19.23	19.05	19.21	5,326,133	-0.02(-0.10%)
Feb 27, 2012	19.07	19.25	18.95	19.22	21,112,498	+0.16(+0.82%)
Feb 24, 2012	19.11	19.18	19.00	19.07	15,145,510	-0.04(-0.23%)
Feb 23, 2012	19.34	19.39	19.08	19.11	18,050,720	-0.29(-1.49%)
Feb 22, 2012	19.29	19.50	19.25	19.40	4,874,599	+0.03(+0.13%)
Feb 21, 2012	19.66	19.67	19.24	19.37	5,223,336	-0.26(-1.31%)
Feb 17, 2012	19.74	19.80	19.57	19.63	4,379,970	-0.01(-0.06%)
Feb 16, 2012	19.24	19.68	19.23	19.64	4,707,702	+0.43(+2.25%)
Feb 15, 2012	19.29	19.35	19.13	19.21	3,490,772	-0.08(-0.39%)
Feb 14, 2012	19.21	19.29	19.04	19.29	4,378,342	+0.07(+0.36%)
Feb 13, 2012	19.19	19.26	19.06	19.22	3,128,289	+0.10(+0.52%)
Feb 10, 2012	18.95	19.12	18.90	19.12	4,855,387	+0.08(+0.43%)
Feb 09, 2012	19.34	19.36	18.90	19.04	7,045,897	-0.31(-1.59%)
Feb 08, 2012	19.19	19.37	19.12	19.34	4,193,119	+0.16(+0.85%)
Feb 07, 2012	18.94	19.24	18.81	19.18	3,531,178	+0.24(+1.26%)
Feb 06, 2012	18.90	18.96	18.85	18.94	2,617,190	-0.03(-0.13%)
Feb 03, 2012	18.94	19.00	18.78	18.97	3,779,608	+0.17(+0.90%)
Feb 02, 2012	19.04	19.05	18.68	18.80	6,451,421	-0.22(-1.15%)
Feb 01, 2012	19.07	19.10	18.91	19.02	4,380,375	+0.01(+0.03%)
Jan 31, 2012	19.00	19.08	18.87	19.01	5,284,142	+0.08(+0.43%)
Jan 30, 2012	18.93	18.99	18.81	18.93	4,332,811	-0.08(-0.40%)
Jan 27, 2012	19.48	19.51	18.97	19.00	4,937,404	-0.50(-2.57%)
Jan 26, 2012	19.42	19.64	19.32	19.51	4,796,826	+0.13(+0.65%)
Jan 25, 2012	18.94	19.42	18.80	19.38	7,537,597	+0.36(+1.88%)
Jan 24, 2012	19.24	19.26	18.98	19.02	4,111,056	-0.28(-1.46%)
Jan 23, 2012	19.07	19.37	18.98	19.31	5,818,927	+0.38(+2.02%)
Jan 20, 2012	19.00	19.12	18.78	18.92	6,135,263	-0.03(-0.17%)
Jan 19, 2012	19.12	19.17	18.91	18.95	5,737,636	-0.16(-0.85%)
Jan 18, 2012	19.25	19.30	19.03	19.12	5,180,430	-0.11(-0.59%)
Jan 17, 2012	19.53	19.61	19.17	19.23	6,284,006	-0.13(-0.68%)
Jan 13, 2012	19.46	19.49	19.21	19.36	5,312,079	-0.17(-0.87%)
Jan 12, 2012	19.59	19.66	19.44	19.53	2,931,718	+0.01(+0.06%)
Jan 11, 2012	19.75	19.80	19.49	19.52	5,779,232	-0.26(-1.33%)
Jan 10, 2012	20.03	20.03	19.77	19.78	5,311,452	-0.04(-0.22%)
Jan 09, 2012	19.97	20.01	19.76	19.83	3,186,093	-0.14(-0.72%)
Jan 06, 2012	20.09	20.12	19.83	19.97	3,778,266	-0.08(-0.41%)
Jan 05, 2012	19.74	20.08	19.70	20.05	4,064,375	+0.21(+1.07%)
Jan 04, 2012	19.94	20.06	19.81	19.84	5,461,819	-0.85(-4.09%)
Dec 30, 2011	20.64	20.82	20.64	20.68	4,256,348	+0.04(+0.21%)
Dec 29, 2011	20.45	20.65	20.43	20.64	3,063,542	+0.26(+1.29%)
Dec 28, 2011	20.54	20.55	20.33	20.38	1,914,390	-0.19(-0.91%)
Dec 27, 2011	20.40	20.58	20.35	20.56	2,010,062	+0.18(+0.86%)
Dec 23, 2011	20.25	20.50	20.22	20.39	3,113,118	+0.55(+2.75%)
Dec 21, 2011	19.61	19.85	19.56	19.84	5,256,511	+0.24(+1.25%)
Dec 20, 2011	19.46	19.61	19.29	19.60	4,839,281	+0.40(+2.09%)
Dec 19, 2011	19.71	19.83	19.17	19.20	5,267,546	-0.41(-2.08%)
Dec 16, 2011	20.02	20.06	19.56	19.61	7,302,520	-0.34(-1.73%)
Dec 15, 2011	19.64	19.99	19.63	19.95	4,189,320	+0.50(+2.54%)
Dec 14, 2011	19.73	19.85	19.46	19.46	4,880,682	-0.28(-1.40%)
Dec 13, 2011	19.76	20.01	19.64	19.73	4,419,490	+0.04(+0.22%)
Dec 12, 2011	19.74	19.86	19.55	19.69	3,788,327	-0.18(-0.91%)
Dec 09, 2011	19.86	19.92	19.65	19.87	3,541,055	+0.11(+0.57%)
Dec 08, 2011	20.04	20.09	19.72	19.76	3,994,110	-0.34(-1.68%)
Dec 07, 2011	20.08	20.21	19.87	20.09	6,282,059	-0.15(-0.74%)
Dec 06, 2011	20.27	20.37	20.14	20.24	5,539,892	+0.04(+0.21%)
Dec 05, 2011	20.27	20.32	20.06	20.20	5,531,755	+0.17(+0.84%)
Dec 02, 2011	20.39	20.39	19.98	20.03	4,127,376	-0.21(-1.04%)