Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.22	33.55	33.07	33.11	1,098,498	-0.02(-0.05%)
Feb 28, 2012	33.48	33.53	32.84	33.13	1,744,397	-0.26(-0.77%)
Feb 27, 2012	33.36	33.50	33.03	33.39	1,397,313	-0.10(-0.30%)
Feb 24, 2012	33.67	33.93	33.37	33.49	959,116	-0.11(-0.32%)
Feb 23, 2012	33.67	33.74	33.29	33.60	1,186,186	-0.23(-0.67%)
Feb 22, 2012	34.36	34.48	33.58	33.82	951,709	-0.64(-1.87%)
Feb 21, 2012	34.26	34.58	34.25	34.47	725,322	+0.28(+0.82%)
Feb 17, 2012	34.26	34.32	34.05	34.19	489,059	+0.09(+0.25%)
Feb 16, 2012	33.80	34.26	33.75	34.10	1,503,932	+0.38(+1.13%)
Feb 15, 2012	34.07	34.16	33.71	33.72	708,525	-0.16(-0.48%)
Feb 14, 2012	34.06	34.06	33.64	33.88	952,814	-0.26(-0.75%)
Feb 13, 2012	34.00	34.25	33.91	34.14	820,003	+0.40(+1.17%)
Feb 10, 2012	33.12	33.78	33.09	33.75	1,067,664	+0.19(+0.58%)
Feb 09, 2012	33.34	33.68	32.97	33.55	1,771,950	-0.12(-0.37%)
Feb 08, 2012	33.40	33.71	33.30	33.68	1,243,812	+0.27(+0.81%)
Feb 07, 2012	32.22	33.53	32.14	33.40	1,518,820	+1.15(+3.56%)
Feb 06, 2012	32.08	32.36	32.05	32.25	933,359	-0.02(-0.05%)
Feb 03, 2012	32.56	32.56	32.13	32.27	1,258,634	+0.12(+0.36%)
Feb 02, 2012	32.37	32.61	31.76	32.15	1,551,544	+0.70(+2.22%)
Feb 01, 2012	30.89	31.66	30.76	31.45	1,564,540	+0.71(+2.30%)
Jan 31, 2012	30.60	30.78	30.12	30.75	1,653,995	+0.24(+0.79%)
Jan 30, 2012	30.63	30.68	30.20	30.51	898,735	-0.44(-1.43%)
Jan 27, 2012	30.72	31.18	30.52	30.95	1,610,358	+0.03(+0.10%)
Jan 26, 2012	30.79	30.92	30.44	30.92	1,465,394	+0.27(+0.89%)
Jan 25, 2012	30.24	30.68	30.09	30.65	1,414,391	+0.26(+0.87%)
Jan 24, 2012	30.03	30.51	30.03	30.38	877,065	+0.12(+0.38%)
Jan 23, 2012	30.50	30.73	30.09	30.27	1,027,741	-0.29(-0.94%)
Jan 20, 2012	30.37	30.56	30.22	30.55	1,074,808	+0.09(+0.31%)
Jan 19, 2012	30.41	30.46	29.85	30.46	1,186,342	+0.17(+0.56%)
Jan 18, 2012	29.62	30.31	29.58	30.29	1,169,209	+0.59(+1.99%)
Jan 17, 2012	29.92	29.95	29.64	29.70	1,197,894	+0.11(+0.37%)
Jan 13, 2012	29.28	29.66	29.18	29.59	1,455,520	+0.01(+0.03%)
Jan 12, 2012	29.37	29.74	29.28	29.58	1,543,849	+0.04(+0.13%)
Jan 11, 2012	29.85	30.10	29.29	29.54	3,355,573	-1.93(-6.12%)
Jan 10, 2012	32.12	32.18	31.35	31.47	1,792,411	-0.25(-0.78%)
Jan 09, 2012	31.56	31.78	31.38	31.72	1,014,774	-0.25(-0.78%)
Jan 06, 2012	32.08	32.19	31.81	31.97	779,888	-0.05(-0.15%)
Jan 05, 2012	31.63	32.13	31.36	32.01	762,416	+0.21(+0.66%)
Jan 04, 2012	31.97	32.17	31.63	31.80	919,101	-0.08(-0.24%)
Dec 30, 2011	32.05	32.06	31.88	31.88	502,989	-0.17(-0.53%)
Dec 29, 2011	31.59	32.12	31.59	32.05	555,887	+0.61(+1.93%)
Dec 28, 2011	32.12	32.12	31.42	31.45	693,882	-0.68(-2.13%)
Dec 27, 2011	32.00	32.40	31.94	32.13	537,812	+0.12(+0.39%)
Dec 23, 2011	31.76	32.12	31.71	32.01	497,479	+0.68(+2.18%)
Dec 21, 2011	31.04	31.37	30.90	31.32	734,470	+0.33(+1.05%)
Dec 20, 2011	30.50	31.04	30.50	31.00	973,878	+0.99(+3.31%)
Dec 19, 2011	30.76	30.86	29.94	30.00	797,227	-0.60(-1.95%)
Dec 16, 2011	30.71	30.96	30.47	30.60	1,160,029	+0.12(+0.38%)
Dec 15, 2011	30.62	30.83	30.45	30.48	954,586	+0.15(+0.49%)
Dec 14, 2011	29.86	30.62	29.78	30.34	1,131,769	+0.31(+1.03%)
Dec 13, 2011	30.48	30.86	29.82	30.03	1,285,703	-0.26(-0.85%)
Dec 12, 2011	30.60	30.68	30.13	30.28	1,247,915	-0.74(-2.38%)
Dec 09, 2011	30.48	31.14	30.45	31.02	1,288,383	+0.68(+2.25%)
Dec 08, 2011	31.18	31.18	30.29	30.34	1,351,250	-1.09(-3.48%)
Dec 07, 2011	30.76	31.59	30.58	31.43	1,600,592	+0.43(+1.40%)
Dec 06, 2011	30.65	31.21	30.49	31.00	985,821	+0.23(+0.76%)
Dec 05, 2011	30.85	31.11	30.51	30.76	969,057	+0.41(+1.36%)
Dec 02, 2011	30.61	31.05	30.29	30.35	1,253,474	+0.03(+0.10%)
Dec 01, 2011	30.27	30.52	29.99	30.32	932,986	-0.15(-0.48%)
Nov 30, 2011	29.89	30.53	29.73	30.47	2,143,541	+1.55(+5.34%)
Nov 29, 2011	28.84	29.33	28.84	28.92	999,499	+0.08(+0.27%)
Nov 28, 2011	28.36	28.85	28.27	28.85	1,187,906	+0.72(+2.57%)
Nov 25, 2011	27.76	28.57	27.74	28.12	499,320	+0.18(+0.64%)
Nov 23, 2011	28.54	28.63	27.91	27.95	1,291,798	-0.85(-2.94%)
Nov 22, 2011	28.66	29.08	28.47	28.79	1,311,737	+0.05(+0.16%)
Nov 21, 2011	28.71	28.98	28.51	28.75	869,910	-0.51(-1.74%)
Nov 18, 2011	29.05	29.44	28.81	29.25	864,518	+0.40(+1.39%)
Nov 17, 2011	29.20	29.45	28.73	28.85	965,211	-0.37(-1.27%)
Nov 16, 2011	29.39	29.77	29.15	29.22	1,062,380	-0.49(-1.66%)
Nov 15, 2011	29.44	29.93	29.31	29.72	916,267	+0.19(+0.65%)
Nov 14, 2011	30.12	30.24	29.43	29.53	1,191,935	-0.37(-1.24%)
Nov 11, 2011	29.94	30.09	29.81	29.90	1,485,776	+0.43(+1.44%)
Nov 10, 2011	29.64	29.81	29.38	29.47	1,835,579	+0.18(+0.61%)
Nov 09, 2011	29.52	29.90	29.18	29.29	1,048,182	-1.05(-3.46%)
Nov 08, 2011	30.14	30.39	29.82	30.34	702,211	+0.32(+1.08%)
Nov 07, 2011	29.46	30.03	29.30	30.02	761,981	+0.32(+1.09%)
Nov 04, 2011	29.45	30.00	29.29	29.70	1,349,649	-0.11(-0.36%)
Nov 03, 2011	29.64	29.89	28.98	29.80	747,621	+0.46(+1.55%)
Nov 02, 2011	29.08	29.39	28.84	29.35	1,169,821	+0.76(+2.65%)
Nov 01, 2011	28.85	29.47	28.56	28.59	1,266,921	-1.19(-4.00%)
Oct 31, 2011	29.78	30.28	29.74	29.78	1,311,619	-0.49(-1.63%)
Oct 28, 2011	30.72	30.72	30.18	30.27	1,441,991	-0.51(-1.66%)
Oct 27, 2011	31.33	31.92	30.28	30.79	1,510,719	+0.75(+2.50%)
Oct 26, 2011	29.90	30.24	29.44	30.04	1,364,490	+0.63(+2.15%)
Oct 25, 2011	30.32	30.32	29.30	29.40	1,911,867	-1.27(-4.13%)
Oct 24, 2011	30.39	30.76	30.26	30.67	1,553,189	+0.31(+1.02%)
Oct 21, 2011	29.97	30.52	29.80	30.36	1,430,433	+0.63(+2.10%)
Oct 20, 2011	29.12	29.77	28.93	29.73	1,679,726	+0.75(+2.59%)
Oct 19, 2011	29.15	29.91	28.95	28.98	1,152,528	-0.25(-0.85%)
Oct 18, 2011	28.08	29.43	27.77	29.23	1,069,759	+1.28(+4.59%)
Oct 17, 2011	28.43	28.64	27.88	27.95	951,251	-0.81(-2.82%)
Oct 14, 2011	28.38	28.83	28.23	28.76	989,332	+0.85(+3.05%)
Oct 13, 2011	28.27	28.34	27.66	27.91	960,093	-0.66(-2.33%)
Oct 12, 2011	28.53	28.96	28.47	28.57	1,572,374	+0.28(+0.98%)
Oct 11, 2011	28.22	28.54	27.99	28.30	880,292	-0.22(-0.76%)
Oct 10, 2011	27.88	28.51	27.84	28.51	835,903	+1.28(+4.71%)
Oct 07, 2011	28.28	28.30	27.21	27.23	841,837	-0.83(-2.95%)
Oct 06, 2011	28.25	28.34	27.64	28.06	1,150,243	+0.21(+0.75%)
Oct 05, 2011	27.10	27.97	26.84	27.85	1,027,266	+0.75(+2.77%)
Oct 04, 2011	26.04	27.16	25.70	27.10	2,301,214	+0.77(+2.94%)
Oct 03, 2011	27.81	28.07	26.33	26.33	2,386,931	-1.34(-4.83%)
Sep 30, 2011	27.61	28.18	27.55	27.66	1,855,523	-0.26(-0.94%)
Sep 29, 2011	27.49	28.09	27.44	27.93	2,415,654	+1.04(+3.88%)
Sep 28, 2011	27.43	28.00	26.85	26.88	1,242,890	-0.93(-3.36%)
Sep 27, 2011	27.85	28.36	27.69	27.82	1,634,607	+0.66(+2.45%)
Sep 26, 2011	26.47	27.18	26.40	27.15	1,913,773	+0.96(+3.66%)
Sep 23, 2011	25.79	26.23	25.62	26.20	1,428,626	+0.29(+1.13%)
Sep 22, 2011	25.09	26.04	25.04	25.90	2,592,641	+0.14(+0.54%)
Sep 21, 2011	27.25	27.25	25.73	25.76	1,370,821	-1.55(-5.66%)
Sep 20, 2011	27.52	28.16	27.31	27.31	1,396,744	-0.07(-0.25%)
Sep 19, 2011	27.20	27.56	26.83	27.38	1,493,556	-0.32(-1.17%)
Sep 16, 2011	27.40	28.00	27.31	27.70	1,514,115	+0.46(+1.67%)
Sep 15, 2011	27.19	27.31	26.90	27.25	1,554,965	+0.36(+1.32%)
Sep 14, 2011	26.84	27.29	26.54	26.89	2,439,610	+0.22(+0.84%)
Sep 13, 2011	26.20	26.69	25.94	26.67	2,156,755	+0.56(+2.16%)
Sep 12, 2011	25.60	26.11	25.44	26.10	2,026,138	+0.18(+0.69%)
Sep 09, 2011	25.83	26.18	25.52	25.92	2,124,685	-0.39(-1.47%)
Sep 08, 2011	26.30	26.64	26.14	26.31	1,919,628	-0.27(-1.02%)
Sep 07, 2011	25.82	26.60	25.74	26.58	1,440,826	+1.16(+4.56%)
Sep 06, 2011	25.04	25.62	24.97	25.42	1,484,082	-0.36(-1.41%)
Sep 02, 2011	26.12	26.36	25.79	25.79	1,132,032	-0.79(-2.97%)
Sep 01, 2011	27.18	27.25	26.57	26.57	967,764	-0.60(-2.22%)
Aug 31, 2011	27.21	27.62	26.91	27.18	1,527,666	+0.06(+0.23%)
Aug 30, 2011	27.26	27.33	26.75	27.11	1,353,151	-0.29(-1.07%)
Aug 29, 2011	26.21	27.41	26.21	27.41	1,386,559	+1.59(+6.17%)
Aug 26, 2011	25.36	25.98	24.89	25.82	1,296,028	+0.26(+1.03%)
Aug 25, 2011	26.88	26.88	25.27	25.55	1,659,347	-0.82(-3.11%)
Aug 24, 2011	25.73	26.44	25.60	26.37	1,238,473	+0.56(+2.17%)
Aug 23, 2011	25.22	25.83	25.07	25.81	1,301,976	+0.58(+2.32%)
Aug 22, 2011	25.70	25.77	25.07	25.23	1,666,455	+0.05(+0.18%)
Aug 19, 2011	24.60	25.69	24.60	25.18	2,715,664	+0.23(+0.92%)
Aug 18, 2011	25.08	25.30	24.74	24.95	1,986,253	-0.73(-2.84%)
Aug 17, 2011	25.70	25.96	25.42	25.68	820,696	+0.15(+0.60%)
Aug 16, 2011	25.70	26.07	25.46	25.53	1,220,153	-0.48(-1.83%)
Aug 15, 2011	25.37	26.00	25.30	26.00	1,442,754	+0.85(+3.39%)
Aug 12, 2011	25.92	26.13	24.99	25.15	1,602,649	-0.58(-2.24%)
Aug 11, 2011	24.24	26.08	24.21	25.73	2,556,809	+1.72(+7.17%)
Aug 10, 2011	24.78	24.94	23.99	24.01	3,211,681	-1.20(-4.76%)
Aug 09, 2011	25.37	25.24	23.56	25.20	3,297,931	+1.12(+4.66%)
Aug 08, 2011	25.37	25.87	23.89	24.08	2,893,239	-1.91(-7.36%)
Aug 05, 2011	26.30	26.44	25.22	26.00	2,750,725	-0.10(-0.38%)
Aug 04, 2011	26.49	26.63	26.06	26.10	2,173,480	-0.65(-2.41%)
Aug 03, 2011	26.68	26.82	26.33	26.74	1,136,402	+0.06(+0.23%)
Aug 02, 2011	27.02	27.62	26.67	26.68	1,807,572	-0.47(-1.73%)
Aug 01, 2011	27.68	27.76	26.78	27.15	1,592,513	-0.23(-0.84%)
Jul 29, 2011	27.69	28.07	27.32	27.38	2,102,857	-0.17(-0.61%)
Jul 28, 2011	26.88	28.00	26.75	27.55	2,516,445	+0.73(+2.72%)
Jul 27, 2011	26.89	27.02	26.61	26.82	1,784,746	-0.31(-1.13%)
Jul 26, 2011	26.98	27.16	26.87	27.13	1,270,418	+0.06(+0.23%)
Jul 25, 2011	26.63	27.19	26.51	27.06	1,387,574	+0.12(+0.46%)
Jul 22, 2011	26.89	27.08	26.65	26.94	1,049,050	+0.05(+0.20%)
Jul 21, 2011	26.32	26.92	26.27	26.89	1,483,601	+0.76(+2.91%)
Jul 20, 2011	26.31	26.40	26.08	26.13	650,181	-0.15(-0.58%)
Jul 19, 2011	26.03	26.37	25.95	26.28	1,143,207	+0.32(+1.21%)
Jul 18, 2011	26.25	26.25	25.82	25.97	1,193,367	-0.45(-1.69%)
Jul 15, 2011	26.73	26.76	26.25	26.41	1,073,515	-0.22(-0.81%)
Jul 14, 2011	27.10	27.13	26.58	26.63	1,139,831	-0.38(-1.42%)
Jul 13, 2011	27.04	27.33	26.86	27.01	1,267,370	+0.06(+0.23%)
Jul 12, 2011	26.86	27.32	26.77	26.95	1,708,550	-0.09(-0.34%)
Jul 11, 2011	27.37	27.43	26.98	27.04	1,022,253	-0.64(-2.30%)
Jul 08, 2011	27.64	27.73	27.40	27.68	862,622	-0.30(-1.07%)
Jul 07, 2011	27.81	28.01	27.64	27.98	897,618	+0.42(+1.51%)
Jul 06, 2011	27.75	27.86	27.51	27.56	1,045,415	-0.20(-0.72%)
Jul 05, 2011	28.13	28.13	27.65	27.76	1,042,625	-0.40(-1.42%)
Jul 01, 2011	27.93	28.23	27.80	28.16	1,236,778	+0.28(+1.02%)
Jun 30, 2011	27.85	28.01	27.66	27.88	1,017,827	+0.09(+0.33%)
Jun 29, 2011	27.38	27.81	27.38	27.79	1,201,814	+0.55(+2.00%)
Jun 28, 2011	27.03	27.29	26.91	27.24	1,138,290	+0.36(+1.34%)
Jun 27, 2011	26.97	27.23	26.88	26.88	881,101	-0.06(-0.23%)
Jun 24, 2011	26.95	27.10	26.80	26.94	1,746,814	+0.03(+0.11%)
Jun 23, 2011	26.90	26.99	26.49	26.91	1,487,688	-0.27(-0.99%)
Jun 22, 2011	27.15	27.44	27.00	27.18	1,253,264	-0.09(-0.34%)
Jun 21, 2011	27.03	27.38	27.00	27.27	1,513,452	+0.35(+1.31%)
Jun 20, 2011	26.93	27.01	26.86	26.92	932,826	-0.01(-0.03%)
Jun 17, 2011	26.96	27.08	26.73	26.93	2,351,144	+0.20(+0.75%)
Jun 16, 2011	26.51	26.93	26.50	26.73	1,328,040	+0.19(+0.72%)
Jun 15, 2011	26.84	26.93	26.52	26.53	1,348,663	-0.55(-2.04%)
Jun 14, 2011	26.91	27.19	26.80	27.09	1,358,695	+0.45(+1.70%)
Jun 13, 2011	26.54	26.71	26.42	26.63	1,086,561	+0.13(+0.49%)
Jun 10, 2011	26.82	26.82	26.34	26.50	1,107,920	-0.42(-1.57%)
Jun 09, 2011	26.82	27.07	26.58	26.93	994,629	+0.13(+0.49%)
Jun 08, 2011	26.84	27.00	26.66	26.80	1,178,826	-0.08(-0.31%)
Jun 07, 2011	27.32	27.42	26.86	26.88	1,674,339	-0.40(-1.47%)
Jun 06, 2011	27.42	27.53	27.20	27.28	911,041	-0.17(-0.62%)
Jun 03, 2011	27.59	27.90	27.45	27.45	1,185,723	-1.17(-4.08%)
May 24, 2011	28.83	28.87	28.52	28.62	999,306	-0.22(-0.75%)
May 23, 2011	28.90	29.14	28.81	28.83	839,029	-0.34(-1.16%)
May 20, 2011	29.29	29.43	29.10	29.17	793,601	-0.15(-0.50%)
May 19, 2011	29.13	29.34	28.77	29.32	1,102,749	+0.28(+0.98%)
May 18, 2011	29.30	29.30	28.70	29.03	1,406,921	-0.25(-0.86%)
May 17, 2011	29.37	29.54	29.28	29.28	982,997	-0.21(-0.73%)
May 16, 2011	29.42	29.83	29.38	29.50	828,041	+0.00(+0.00%)
May 13, 2011	29.61	29.73	29.45	29.50	881,733	-0.15(-0.49%)
May 12, 2011	29.39	29.68	29.23	29.64	818,164	+0.18(+0.60%)
May 11, 2011	29.58	29.80	29.32	29.47	843,043	-0.18(-0.59%)
May 10, 2011	29.56	29.73	29.48	29.64	984,038	+0.12(+0.41%)
May 09, 2011	29.62	29.69	29.31	29.52	549,661	-0.16(-0.54%)
May 06, 2011	29.98	30.24	29.45	29.68	1,079,939	+0.06(+0.21%)
May 05, 2011	30.05	30.14	29.58	29.62	951,318	-0.52(-1.73%)
May 04, 2011	30.53	30.59	29.98	30.14	983,867	-0.41(-1.33%)
May 03, 2011	30.18	30.57	30.18	30.55	1,093,459	+0.25(+0.83%)
May 02, 2011	30.29	30.32	30.26	30.29	653,314	-0.08(-0.25%)
Apr 29, 2011	30.65	30.68	30.20	30.37	949,083	-0.25(-0.82%)
Apr 28, 2011	29.62	30.68	29.43	30.62	1,576,494	+1.19(+4.06%)
Apr 27, 2011	29.43	29.60	28.99	29.43	1,284,140	+0.01(+0.03%)
Apr 26, 2011	29.22	29.49	29.13	29.42	1,254,817	+0.32(+1.10%)
Apr 25, 2011	29.32	29.47	29.07	29.10	1,185,404	-0.05(-0.18%)
Apr 21, 2011	28.98	29.19	28.78	29.15	675,948	+0.35(+1.22%)
Apr 20, 2011	28.67	29.00	28.59	28.80	1,423,218	+0.43(+1.51%)
Apr 19, 2011	28.56	28.61	28.21	28.37	1,166,789	-0.18(-0.64%)
Apr 18, 2011	28.72	28.72	28.33	28.56	838,788	-0.44(-1.53%)
Apr 15, 2011	29.07	29.09	28.76	29.00	901,851	+0.10(+0.34%)
Apr 14, 2011	28.76	28.94	28.52	28.90	1,070,534	+0.05(+0.16%)
Apr 13, 2011	28.99	29.15	28.68	28.86	1,068,268	-0.01(-0.03%)
Apr 12, 2011	28.98	29.17	28.68	28.86	996,981	-0.25(-0.87%)
Apr 11, 2011	29.06	29.50	28.96	29.12	698,194	+0.06(+0.21%)
Apr 08, 2011	29.58	29.78	28.92	29.06	1,726,065	-0.44(-1.50%)
Apr 07, 2011	29.74	29.87	29.27	29.50	1,440,838	-0.33(-1.10%)
Apr 06, 2011	29.37	29.84	29.19	29.83	1,380,299	+0.57(+1.93%)
Apr 05, 2011	29.26	29.48	28.96	29.26	1,419,689	-0.07(-0.23%)
Apr 04, 2011	29.45	29.61	29.25	29.33	1,707,838	+0.02(+0.08%)
Apr 01, 2011	29.64	29.76	29.26	29.31	2,065,746	-0.15(-0.52%)
Mar 31, 2011	29.70	29.81	29.41	29.46	1,859,291	-0.39(-1.31%)
Mar 30, 2011	29.52	29.91	29.41	29.85	1,263,323	+0.41(+1.40%)
Mar 29, 2011	30.06	30.13	29.40	29.44	1,657,248	-0.68(-2.26%)
Mar 28, 2011	30.27	30.53	30.11	30.12	1,330,172	-0.07(-0.23%)
Mar 25, 2011	30.19	30.49	30.11	30.19	746,904	+0.02(+0.08%)
Mar 24, 2011	29.97	30.16	29.85	30.16	865,662	+0.30(+1.00%)
Mar 23, 2011	30.08	30.16	29.59	29.87	1,243,656	-0.33(-1.09%)
Mar 22, 2011	30.67	30.70	30.20	30.20	998,763	-0.47(-1.52%)
Mar 21, 2011	30.58	30.67	30.48	30.66	1,605,254	+0.78(+2.61%)
Mar 18, 2011	29.72	30.14	29.65	29.88	2,097,334	+0.50(+1.72%)
Mar 17, 2011	29.30	29.51	29.13	29.38	1,128,721	+0.44(+1.51%)
Mar 16, 2011	29.15	29.41	28.79	28.94	1,972,986	-0.31(-1.05%)
Mar 15, 2011	29.02	29.44	28.99	29.25	1,853,617	+0.18(+0.61%)
Mar 14, 2011	28.99	29.41	28.76	29.07	959,844	-0.14(-0.47%)
Mar 11, 2011	28.93	29.34	28.59	29.21	1,113,975	+0.01(+0.03%)
Mar 10, 2011	29.22	29.87	29.15	29.20	2,233,419	-0.29(-0.99%)
Mar 09, 2011	29.45	29.52	29.03	29.49	3,276,258	+0.01(+0.03%)
Mar 08, 2011	29.91	30.07	28.75	29.48	4,168,601	-0.39(-1.31%)
Mar 07, 2011	30.05	30.26	29.75	29.87	1,704,479	-0.03(-0.10%)
Mar 04, 2011	30.58	30.81	29.88	29.90	1,714,821	-0.73(-2.40%)
Mar 03, 2011	30.50	30.74	30.30	30.64	1,685,246	+0.46(+1.52%)
Mar 02, 2011	30.51	30.78	30.13	30.18	1,102,433	-0.31(-1.03%)