Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	29.09	29.62	29.09	29.35	980,131	+0.21(+0.73%)
Dec 30, 2010	29.12	29.39	29.09	29.14	743,493	-0.04(-0.13%)
Dec 29, 2010	29.31	29.38	29.16	29.18	723,360	-0.04(-0.13%)
Dec 28, 2010	29.24	29.34	29.13	29.21	753,122	+0.07(+0.24%)
Dec 27, 2010	28.93	29.27	28.93	29.15	1,200,316	+0.04(+0.13%)
Dec 23, 2010	29.25	29.57	29.07	29.11	959,261	-0.23(-0.78%)
Dec 22, 2010	28.99	29.55	28.99	29.34	1,122,234	+0.29(+1.00%)
Dec 21, 2010	28.46	29.12	28.38	29.05	1,743,711	+0.68(+2.39%)
Dec 20, 2010	28.24	28.48	28.23	28.37	1,909,503	+0.02(+0.08%)
Dec 17, 2010	28.51	28.51	28.14	28.35	1,642,787	-0.19(-0.67%)
Dec 16, 2010	28.65	28.96	28.45	28.54	1,295,957	-0.04(-0.13%)
Dec 15, 2010	29.05	29.20	28.47	28.57	2,167,224	-0.62(-2.14%)
Dec 14, 2010	29.35	29.63	29.12	29.20	1,155,660	-0.17(-0.57%)
Dec 13, 2010	29.09	29.77	28.87	29.37	1,975,625	+0.43(+1.47%)
Dec 10, 2010	28.98	28.99	28.81	28.94	1,096,558	-0.02(-0.05%)
Dec 09, 2010	28.88	29.12	28.82	28.96	1,966,799	+0.24(+0.82%)
Dec 08, 2010	28.32	28.89	28.32	28.72	2,000,192	+0.38(+1.34%)
Dec 07, 2010	28.40	28.65	28.25	28.34	1,441,261	+0.15(+0.54%)
Dec 06, 2010	27.93	28.30	27.67	28.19	1,863,800	+0.24(+0.85%)
Dec 03, 2010	27.77	28.04	27.52	27.95	1,294,711	+0.08(+0.30%)
Dec 02, 2010	27.45	27.90	27.40	27.87	1,259,133	+0.46(+1.67%)
Dec 01, 2010	27.29	27.53	27.13	27.41	2,637,391	+0.53(+1.98%)
Nov 30, 2010	26.63	27.00	26.59	26.88	2,425,295	-0.03(-0.11%)
Nov 29, 2010	26.56	27.01	26.49	26.91	1,493,324	+0.13(+0.48%)
Nov 26, 2010	26.78	27.04	26.69	26.78	662,268	-0.18(-0.65%)
Nov 24, 2010	26.76	26.95	26.95	26.95	1,655,629	+0.54(+2.05%)
Nov 23, 2010	26.38	26.63	26.19	26.41	1,161,071	-0.17(-0.66%)
Nov 22, 2010	26.43	26.68	26.23	26.58	1,472,490	+0.04(+0.14%)
Nov 19, 2010	26.74	26.75	26.43	26.55	1,764,329	-0.30(-1.10%)
Nov 18, 2010	26.72	27.24	26.72	26.84	2,231,690	+0.28(+1.06%)
Nov 17, 2010	26.35	26.57	26.08	26.56	3,839,025	+0.30(+1.16%)
Nov 16, 2010	26.38	26.63	26.14	26.26	2,520,022	-0.27(-1.03%)
Nov 15, 2010	26.64	27.00	26.51	26.53	1,586,938	-0.02(-0.06%)
Nov 12, 2010	26.81	26.94	26.51	26.55	2,021,520	-0.42(-1.55%)
Nov 11, 2010	27.07	27.11	26.13	26.96	4,334,444	-0.08(-0.31%)
Nov 10, 2010	30.31	30.32	25.36	27.05	15,271,866	-3.40(-11.16%)
Nov 09, 2010	31.26	31.26	30.38	30.45	1,197,752	-0.82(-2.62%)
Nov 08, 2010	31.27	31.36	31.01	31.26	751,954	-0.13(-0.41%)
Nov 05, 2010	30.92	31.52	30.87	31.39	928,610	+0.45(+1.45%)
Nov 04, 2010	30.29	31.01	30.24	30.95	1,325,564	+0.95(+3.16%)
Nov 03, 2010	30.36	30.63	29.66	30.00	2,149,623	-0.36(-1.20%)
Nov 02, 2010	30.54	30.70	30.34	30.36	945,990	+0.11(+0.35%)
Nov 01, 2010	30.09	30.73	30.05	30.26	1,455,190	+0.27(+0.89%)
Oct 29, 2010	30.10	30.45	29.93	29.99	1,691,547	-0.28(-0.93%)
Oct 28, 2010	31.76	31.76	30.13	30.27	1,826,256	-1.05(-3.37%)
Oct 27, 2010	31.19	31.41	30.64	31.33	1,090,912	+0.05(+0.15%)
Oct 25, 2010	31.64	31.76	31.24	31.28	937,503	-0.10(-0.31%)
Oct 22, 2010	31.42	31.52	31.20	31.38	452,970	-0.03(-0.10%)
Oct 21, 2010	31.47	31.75	31.20	31.41	752,573	+0.08(+0.24%)
Oct 20, 2010	31.22	31.49	31.01	31.33	1,013,124	+0.16(+0.51%)
Oct 19, 2010	31.22	31.67	31.04	31.17	1,371,630	-0.44(-1.39%)
Oct 18, 2010	30.98	31.63	30.98	31.61	1,057,287	+0.55(+1.78%)
Oct 15, 2010	31.19	31.32	30.75	31.06	1,332,923	+0.05(+0.17%)
Oct 14, 2010	31.19	31.76	30.85	31.01	1,318,674	-0.22(-0.70%)
Oct 13, 2010	31.01	31.51	30.93	31.23	876,560	+0.36(+1.18%)
Oct 12, 2010	30.63	30.92	30.43	30.86	1,135,030	+0.20(+0.67%)
Oct 11, 2010	30.97	30.99	30.46	30.66	1,525,583	-0.36(-1.15%)
Oct 08, 2010	31.01	31.17	30.57	31.01	1,620,514	-0.12(-0.39%)
Oct 07, 2010	31.52	31.61	31.11	31.14	1,829,554	-0.24(-0.75%)
Oct 06, 2010	31.41	31.62	31.22	31.37	1,820,333	+0.00(+0.00%)
Oct 05, 2010	30.97	31.44	30.57	31.37	1,531,304	+0.72(+2.35%)
Oct 04, 2010	30.72	30.94	30.59	30.65	1,835,215	-0.15(-0.49%)
Oct 01, 2010	30.80	31.23	30.64	30.80	1,577,779	-0.07(-0.23%)
Sep 30, 2010	30.87	31.28	30.81	30.87	5,537	+0.25(+0.83%)
Sep 29, 2010	30.60	30.81	30.32	30.62	1,431,148	-0.14(-0.47%)
Sep 28, 2010	30.67	30.86	30.15	30.76	8,044	+0.13(+0.42%)
Sep 27, 2010	30.57	30.98	30.53	30.64	1,232,449	+0.02(+0.05%)
Sep 24, 2010	30.14	30.62	30.14	30.62	1,025,914	+0.78(+2.62%)
Sep 23, 2010	30.03	30.34	29.82	29.84	1,070,082	-0.46(-1.53%)
Sep 22, 2010	30.42	30.63	30.30	30.30	1,550,799	-0.28(-0.92%)
Sep 21, 2010	30.79	30.93	30.48	30.58	1,042,340	-0.21(-0.69%)
Sep 20, 2010	30.43	30.85	30.35	30.79	1,433,413	+0.46(+1.50%)
Sep 17, 2010	30.34	30.62	30.16	30.34	2,154,252	-0.14(-0.47%)
Sep 15, 2010	29.92	30.58	29.88	30.48	1,414,825	+0.34(+1.13%)
Sep 14, 2010	29.96	30.26	29.81	30.14	1,188,895	+0.08(+0.28%)
Sep 13, 2010	30.07	30.19	29.85	30.06	1,071,665	+0.32(+1.07%)
Sep 10, 2010	29.50	29.80	29.38	29.74	938,642	+0.19(+0.64%)
Sep 09, 2010	29.91	29.94	29.24	29.55	1,415	+0.03(+0.10%)
Sep 08, 2010	29.16	29.58	29.05	29.52	1,546,198	+0.45(+1.54%)
Sep 07, 2010	29.12	29.28	28.97	29.07	156	-0.30(-1.01%)
Sep 03, 2010	28.82	29.37	28.64	29.37	1,312,162	+0.83(+2.92%)
Sep 02, 2010	28.65	28.68	28.16	28.53	1,343,826	+0.05(+0.16%)
Sep 01, 2010	28.05	28.52	27.89	28.49	1,774,341	+0.85(+3.07%)
Aug 31, 2010	27.59	27.78	26.93	27.64	31,589	+0.31(+1.14%)
Aug 30, 2010	27.81	27.98	27.32	27.33	1,100,771	-0.62(-2.23%)
Aug 27, 2010	27.95	27.95	27.06	27.95	1,180,973	+0.78(+2.88%)
Aug 26, 2010	27.13	27.56	27.06	27.17	1,702,427	+0.05(+0.17%)
Aug 25, 2010	26.78	27.21	26.58	27.12	1,013,449	+0.17(+0.64%)
Aug 24, 2010	27.00	27.21	26.77	26.95	197	-0.38(-1.38%)
Aug 23, 2010	27.55	27.74	27.31	27.33	1,665,387	-0.13(-0.47%)
Aug 20, 2010	27.45	27.60	26.51	27.46	1,663,996	-0.27(-0.98%)
Aug 19, 2010	28.20	28.25	27.68	27.73	197	-0.61(-2.16%)
Aug 18, 2010	28.26	28.46	28.10	28.34	1,549,567	+0.06(+0.21%)
Aug 17, 2010	27.95	28.29	27.88	28.28	854	+0.60(+2.18%)
Aug 16, 2010	27.73	27.77	27.41	27.67	1,230,530	-0.27(-0.97%)
Aug 13, 2010	27.95	28.29	27.74	27.95	1,346,602	+0.12(+0.43%)
Aug 12, 2010	27.62	27.95	27.50	27.83	1,323,236	-0.11(-0.41%)
Aug 11, 2010	28.41	28.44	27.92	27.94	157	-0.85(-2.94%)
Aug 10, 2010	28.38	28.96	28.26	28.78	2,418,471	+0.15(+0.53%)
Aug 09, 2010	28.57	28.66	28.41	28.63	1,368,533	+0.23(+0.82%)
Aug 06, 2010	28.40	28.47	28.02	28.40	2,134,916	+0.00(+0.00%)
Aug 05, 2010	28.00	28.46	27.77	28.40	1,683,345	+0.32(+1.16%)
Aug 04, 2010	28.73	28.73	27.80	28.07	2,759,845	-0.57(-1.98%)
Aug 03, 2010	28.77	28.84	28.37	28.64	2,847	-0.24(-0.84%)
Aug 02, 2010	28.51	28.90	28.36	28.88	1,550,298	+0.72(+2.57%)
Jul 30, 2010	28.16	28.35	27.73	28.16	2,006,105	+0.08(+0.30%)
Jul 29, 2010	27.79	28.48	27.79	28.07	2,861,179	+0.53(+1.92%)
Jul 28, 2010	27.55	27.93	27.49	27.55	2,118	-0.10(-0.36%)
Jul 27, 2010	27.64	28.26	27.59	27.64	1,582	-0.30(-1.08%)
Jul 26, 2010	27.80	28.02	27.67	27.95	2,798,343	+0.15(+0.54%)
Jul 23, 2010	27.77	27.92	27.55	27.80	3,717,601	-0.09(-0.32%)
Jul 22, 2010	27.80	28.17	27.75	27.89	2,300,702	+0.42(+1.51%)
Jul 21, 2010	28.47	28.68	27.44	27.47	2,064,473	-0.85(-3.01%)
Jul 20, 2010	28.32	28.32	27.22	28.32	2,477,335	+0.57(+2.07%)
Jul 19, 2010	27.69	27.92	27.28	27.75	1,434,414	+0.13(+0.46%)
Jul 16, 2010	27.62	28.25	27.36	27.62	4,169,615	+0.02(+0.05%)
Jul 15, 2010	27.72	27.99	27.24	27.61	2,047,547	-0.13(-0.46%)
Jul 14, 2010	27.35	27.75	27.09	27.73	1,951,854	+0.20(+0.71%)
Jul 13, 2010	26.92	27.64	26.84	27.54	1,885,803	+0.93(+3.49%)
Jul 12, 2010	26.98	27.03	26.55	26.61	2,021,807	-0.48(-1.78%)
Jul 09, 2010	27.09	27.16	26.83	27.09	2,029,424	+0.02(+0.08%)
Jul 08, 2010	27.23	27.27	26.65	27.07	29,267	+0.03(+0.11%)
Jul 07, 2010	26.06	27.06	25.98	27.04	1,975,280	+1.07(+4.13%)
Jul 06, 2010	25.97	26.44	25.71	25.97	569	+0.15(+0.58%)
Jul 02, 2010	25.82	26.27	25.69	25.82	1,397,759	-0.17(-0.67%)
Jul 01, 2010	25.99	26.37	25.64	25.99	2,272,910	-0.21(-0.81%)
Jun 30, 2010	25.82	26.71	25.82	26.20	647	-0.14(-0.54%)
Jun 29, 2010	26.35	27.22	26.19	26.35	859	-0.87(-3.19%)
Jun 25, 2010	27.21	27.49	26.96	27.21	3,269,963	+0.08(+0.28%)
Jun 24, 2010	27.33	27.33	26.93	27.14	2,101,249	-0.36(-1.32%)
Jun 23, 2010	27.70	27.77	27.38	27.50	1,600,129	-0.20(-0.71%)
Jun 22, 2010	28.01	28.26	27.64	27.70	2,172,729	-0.24(-0.86%)
Jun 21, 2010	28.32	28.70	27.84	27.94	2,125,471	-0.04(-0.14%)
Jun 18, 2010	27.98	28.31	27.87	27.98	3,067,168	-0.14(-0.51%)
Jun 17, 2010	28.03	28.17	27.79	28.12	2,069,848	+0.28(+1.00%)
Jun 16, 2010	27.73	28.20	27.57	27.84	2,630,717	-0.03(-0.11%)
Jun 15, 2010	27.30	27.91	27.14	27.87	1,463,170	+0.88(+3.24%)
Jun 14, 2010	27.27	27.55	26.84	27.00	1,863,667	-0.08(-0.28%)
Jun 11, 2010	26.41	27.12	26.35	27.07	1,869,928	+0.39(+1.44%)
Jun 10, 2010	26.04	26.69	26.04	26.69	132	+1.01(+3.94%)
Jun 09, 2010	25.98	26.21	25.61	25.67	3,454,802	-0.09(-0.35%)
Jun 08, 2010	25.55	25.82	25.03	25.76	2,540,074	+0.26(+1.04%)
Jun 07, 2010	26.02	26.08	25.48	25.50	1,887,379	-0.41(-1.57%)
Jun 04, 2010	25.91	26.61	25.82	25.91	2,184,071	-1.11(-4.11%)
Jun 03, 2010	26.98	27.35	26.78	27.02	1,875,767	+0.05(+0.17%)
Jun 02, 2010	26.33	26.97	26.12	26.97	22,635	+0.83(+3.18%)
Jun 01, 2010	25.77	26.57	25.70	26.14	2,679,027	-0.06(-0.23%)
May 28, 2010	26.20	26.58	26.05	26.20	3,161,622	-0.45(-1.70%)
May 27, 2010	26.22	26.69	26.22	26.66	2,583,908	+0.84(+3.25%)
May 26, 2010	26.07	26.33	25.74	25.82	3,315,496	-0.14(-0.52%)
May 25, 2010	24.68	26.02	24.52	25.95	3,016,883	+0.63(+2.47%)
May 24, 2010	25.70	25.82	25.31	25.33	2,265,955	-0.57(-2.22%)
May 21, 2010	25.18	25.99	25.01	25.90	3,564,873	+0.35(+1.39%)
May 20, 2010	25.90	26.15	25.52	25.55	4,081	-1.08(-4.06%)
May 19, 2010	26.41	26.81	26.02	26.62	2,246,800	+0.10(+0.37%)
May 18, 2010	26.62	27.21	26.35	26.53	57,204	-0.71(-2.62%)
May 17, 2010	27.04	27.35	26.52	27.24	1,944,694	+0.28(+1.03%)
May 14, 2010	26.96	27.67	26.70	26.96	2,909,183	-0.86(-3.11%)
May 13, 2010	27.93	28.23	27.71	27.83	1,869,046	-0.12(-0.43%)
May 12, 2010	27.41	27.98	27.34	27.95	1,629,269	+0.69(+2.54%)
May 11, 2010	27.62	27.74	27.23	27.26	1,574,955	-0.21(-0.77%)
May 10, 2010	27.25	27.50	27.06	27.47	2,425,104	+1.42(+5.45%)
May 07, 2010	26.40	26.87	25.67	26.05	3,587,471	-0.47(-1.76%)
May 06, 2010	27.23	27.77	24.99	26.51	3,910,240	-0.52(-1.92%)
May 05, 2010	27.49	27.84	27.03	27.03	3,117,054	+0.27(+1.01%)
May 04, 2010	27.22	27.26	26.54	26.76	1,549,040	-0.73(-2.65%)
May 03, 2010	27.59	27.83	27.41	27.49	2,038,440	+0.11(+0.38%)
Apr 30, 2010	27.29	27.87	27.14	27.38	2,348,180	+0.05(+0.19%)
Apr 29, 2010	26.65	27.44	25.69	27.33	3,601,510	+2.01(+7.93%)
Apr 28, 2010	25.60	25.90	25.16	25.32	2,579,983	-0.08(-0.30%)
Apr 27, 2010	26.08	26.26	25.33	25.40	1,748,134	-0.86(-3.29%)
Apr 26, 2010	26.17	26.40	26.13	26.26	2,426,691	+0.04(+0.14%)
Apr 23, 2010	26.24	26.31	26.11	26.23	1,795,229	-0.02(-0.09%)
Apr 22, 2010	26.05	26.29	25.90	26.25	1,247,798	-0.02(-0.06%)
Apr 21, 2010	26.31	26.36	26.02	26.26	6,722	-0.05(-0.17%)
Apr 20, 2010	26.38	26.55	26.18	26.31	1,109,545	+0.08(+0.32%)
Apr 19, 2010	25.75	26.28	25.68	26.23	1,567,603	+0.34(+1.31%)
Apr 16, 2010	26.69	26.77	25.81	25.89	1,922,496	-0.94(-3.50%)
Apr 15, 2010	26.78	26.94	26.59	26.83	820,736	-0.08(-0.28%)
Apr 14, 2010	26.38	26.90	26.34	26.90	990,781	+0.58(+2.20%)
Apr 13, 2010	26.31	26.45	26.08	26.32	990,357	+0.05(+0.17%)
Apr 12, 2010	26.10	26.29	26.00	26.28	1,024,466	+0.25(+0.95%)
Apr 09, 2010	26.14	26.14	25.84	26.03	1,287,023	-0.10(-0.37%)
Apr 08, 2010	26.20	26.20	25.96	26.13	1,727,869	-0.11(-0.40%)
Apr 07, 2010	26.67	26.72	26.11	26.23	1,346,212	-0.43(-1.61%)
Apr 06, 2010	26.62	26.81	26.43	26.66	1,213,511	+0.02(+0.08%)
Apr 05, 2010	26.21	26.78	26.21	26.64	1,332,395	+0.41(+1.58%)
Apr 01, 2010	26.01	26.23	26.23	26.23	1,318,355	+0.38(+1.48%)
Mar 31, 2010	25.80	25.90	25.61	25.84	1,452,489	+0.03(+0.12%)
Mar 30, 2010	25.89	26.01	25.72	25.81	1,167,454	-0.02(-0.09%)
Mar 29, 2010	25.57	25.87	25.55	25.84	1,199,842	+0.30(+1.18%)
Mar 26, 2010	25.40	25.67	25.29	25.54	1,884,892	+0.23(+0.89%)
Mar 25, 2010	25.23	25.66	25.17	25.31	1,907,261	+0.14(+0.57%)
Mar 24, 2010	24.90	25.21	24.81	25.17	1,168,465	+0.23(+0.93%)
Mar 23, 2010	25.02	25.17	24.75	24.93	1,369,141	-0.14(-0.54%)
Mar 22, 2010	24.81	25.07	24.66	25.07	1,213,032	+0.11(+0.45%)
Mar 19, 2010	25.08	25.20	24.83	24.96	1,649,524	-0.08(-0.30%)
Mar 18, 2010	25.11	25.14	24.85	25.03	1,392,534	-0.15(-0.60%)
Mar 17, 2010	24.99	25.38	24.92	25.18	1,102,495	+0.27(+1.09%)
Mar 16, 2010	24.60	24.96	24.57	24.91	1,712,419	+0.39(+1.59%)
Mar 15, 2010	24.49	24.57	24.42	24.52	2,262,976	-0.21(-0.85%)
Mar 12, 2010	24.87	25.01	24.61	24.73	1,455,733	-0.06(-0.24%)
Mar 11, 2010	24.43	24.82	24.28	24.79	1,711,212	+0.28(+1.13%)
Mar 10, 2010	24.37	24.57	24.27	24.51	2,171,169	+0.20(+0.84%)
Mar 09, 2010	24.09	24.37	24.09	24.31	1,741,292	+0.09(+0.37%)
Mar 08, 2010	23.79	24.23	23.78	24.22	1,983,828	+0.41(+1.70%)
Mar 05, 2010	23.39	23.82	23.38	23.81	1,811,659	+0.53(+2.29%)
Mar 04, 2010	23.13	23.48	23.12	23.28	2,637,450	+0.15(+0.65%)
Mar 03, 2010	23.15	23.30	23.06	23.13	1,197,904	+0.03(+0.13%)
Mar 02, 2010	23.11	23.20	22.92	23.10	1,394,154	+0.06(+0.26%)
Mar 01, 2010	22.94	23.19	22.82	23.04	1,908,122	+0.10(+0.43%)
Feb 26, 2010	23.00	23.04	22.66	22.94	1,661,554	-0.03(-0.13%)
Feb 25, 2010	23.02	23.08	22.80	22.97	3,093,741	-0.29(-1.26%)
Feb 24, 2010	22.96	23.28	22.90	23.26	1,331,969	+0.39(+1.71%)
Feb 23, 2010	23.12	23.22	22.56	22.87	3,051,301	-0.29(-1.23%)
Feb 22, 2010	23.26	23.39	23.03	23.16	1,913,635	-0.08(-0.32%)
Feb 19, 2010	23.08	23.41	22.87	23.23	2,123,480	+0.20(+0.85%)
Feb 18, 2010	22.96	23.23	22.90	23.04	1,990,175	+0.07(+0.29%)
Feb 17, 2010	23.10	23.23	22.88	22.97	1,713,062	-0.07(-0.32%)
Feb 16, 2010	22.65	23.05	22.48	23.05	1,442,361	+0.71(+3.18%)
Feb 12, 2010	22.07	22.34	22.34	22.34	2,382,280	+0.07(+0.34%)
Feb 11, 2010	22.33	22.54	22.10	22.26	2,940,658	-0.28(-1.23%)
Feb 10, 2010	22.68	22.70	22.38	22.54	2,465,562	-0.18(-0.79%)
Feb 09, 2010	22.78	23.03	22.58	22.72	1,578,802	+0.16(+0.70%)
Feb 08, 2010	23.23	23.37	22.56	22.56	1,544,990	-0.57(-2.46%)
Feb 05, 2010	23.59	23.65	22.58	23.13	2,694,385	-0.61(-2.55%)
Feb 04, 2010	23.77	24.54	23.59	23.73	4,405,412	+0.05(+0.22%)
Feb 03, 2010	23.89	23.97	23.41	23.68	1,548,470	-0.34(-1.40%)
Feb 02, 2010	23.68	24.03	23.61	24.02	901,487	+0.01(+0.06%)
Feb 01, 2010	23.65	24.09	23.40	24.00	2,666,950	+0.49(+2.10%)
Jan 29, 2010	23.75	23.96	23.49	23.51	1,325,137	-0.11(-0.47%)
Jan 28, 2010	24.00	24.00	23.62	23.62	1,454,749	-0.20(-0.85%)
Jan 27, 2010	23.50	23.92	23.28	23.82	1,657,847	+0.27(+1.14%)
Jan 26, 2010	23.90	24.30	23.52	23.56	1,927,014	-0.47(-1.96%)
Jan 25, 2010	24.12	24.19	23.88	24.03	2,878,083	+0.22(+0.91%)
Jan 22, 2010	23.43	24.35	23.28	23.81	6,054,403	+0.40(+1.69%)
Jan 21, 2010	22.61	23.54	22.13	23.41	5,452,876	+0.75(+3.30%)
Jan 20, 2010	22.89	22.99	22.40	22.67	1,715,785	-0.40(-1.72%)
Jan 19, 2010	22.81	23.24	22.70	23.06	2,787,045	+0.22(+0.98%)
Jan 15, 2010	23.29	22.84	22.84	22.84	1,827,885	-0.55(-2.34%)
Jan 14, 2010	23.56	23.57	23.17	23.38	1,371,049	-0.25(-1.04%)
Jan 13, 2010	23.53	23.79	23.35	23.63	742,590	+0.22(+0.93%)
Jan 12, 2010	23.50	23.84	23.35	23.41	1,029,996	-0.22(-0.92%)
Jan 11, 2010	23.56	23.80	23.41	23.63	882,399	+0.16(+0.70%)
Jan 08, 2010	23.41	23.49	23.20	23.47	791,903	+0.01(+0.06%)
Jan 07, 2010	23.06	23.50	22.95	23.45	1,366,898	+0.28(+1.23%)
Jan 06, 2010	23.13	23.23	22.90	23.17	1,773,857	-0.07(-0.29%)
Jan 05, 2010	22.49	23.25	22.44	23.23	1,841,629	+0.67(+2.98%)