AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	93.21	94.90	93.18	94.67	1,551,749	+1.80(+1.94%)
Mar 29, 2012	91.48	93.06	91.48	92.87	763,148	+0.44(+0.48%)
Mar 28, 2012	92.78	92.78	91.41	92.43	768,045	-0.15(-0.17%)
Mar 27, 2012	92.43	93.30	92.28	92.58	865,870	+0.21(+0.22%)
Mar 26, 2012	92.00	92.58	91.83	92.38	684,639	+1.20(+1.31%)
Mar 23, 2012	90.09	91.90	89.98	91.18	1,211,272	+1.03(+1.14%)
Mar 22, 2012	90.61	90.61	89.28	90.15	901,717	-1.15(-1.26%)
Mar 21, 2012	92.18	92.18	90.92	91.30	1,084,528	-0.81(-0.88%)
Mar 20, 2012	92.34	92.85	91.95	92.11	944,361	-0.60(-0.65%)
Mar 19, 2012	92.04	93.18	91.43	92.71	941,273	+0.61(+0.66%)
Mar 16, 2012	91.37	92.13	91.37	92.10	1,231,520	+0.71(+0.78%)
Mar 15, 2012	92.56	92.56	90.95	91.39	1,006,146	-0.94(-1.02%)
Mar 14, 2012	93.19	93.49	91.60	92.33	1,043,346	-1.04(-1.12%)
Mar 13, 2012	92.98	93.52	92.11	93.38	1,500,596	+1.08(+1.17%)
Mar 12, 2012	91.65	92.85	91.57	92.29	2,056,552	+0.64(+0.70%)
Mar 09, 2012	89.63	91.77	89.59	91.65	2,011,973	+2.53(+2.84%)
Mar 08, 2012	89.78	89.88	88.72	89.12	1,129,073	-0.37(-0.42%)
Mar 07, 2012	89.03	89.57	88.05	89.50	983,402	+0.67(+0.76%)
Mar 06, 2012	89.01	89.90	88.64	88.83	1,226,849	-0.90(-1.00%)
Mar 05, 2012	87.85	89.90	87.71	89.72	932,588	+1.78(+2.03%)
Mar 02, 2012	87.14	88.10	86.90	87.94	842,530	+0.75(+0.86%)
Mar 01, 2012	85.98	87.30	85.98	87.19	989,655	+0.94(+1.10%)
Feb 29, 2012	87.16	87.75	86.14	86.25	1,942,308	-0.86(-0.99%)
Feb 28, 2012	88.47	88.64	86.95	87.10	1,145,828	-1.11(-1.26%)
Feb 27, 2012	87.99	88.43	87.20	88.21	668,509	-0.25(-0.28%)
Feb 24, 2012	87.20	88.78	86.75	88.46	1,469,048	+1.96(+2.26%)
Feb 23, 2012	86.34	86.96	86.23	86.50	1,233,282	+0.13(+0.15%)
Feb 22, 2012	86.23	87.68	86.21	86.38	852,405	-0.67(-0.77%)
Feb 21, 2012	89.28	89.59	86.75	87.05	1,002,307	-2.10(-2.35%)
Feb 17, 2012	88.78	89.42	88.13	89.14	947,667	+0.72(+0.81%)
Feb 16, 2012	87.93	88.69	87.88	88.43	826,354	+0.33(+0.38%)
Feb 15, 2012	88.49	88.63	87.56	88.09	1,003,948	-0.20(-0.23%)
Feb 14, 2012	89.62	89.78	87.81	88.29	912,741	-1.72(-1.91%)
Feb 13, 2012	90.21	90.55	89.70	90.01	602,925	+0.59(+0.65%)
Feb 10, 2012	88.85	90.02	88.85	89.42	1,082,819	+0.05(+0.06%)
Feb 09, 2012	90.24	90.56	89.27	89.37	933,820	-0.96(-1.06%)
Feb 08, 2012	91.32	91.58	89.91	90.33	1,064,820	-0.78(-0.86%)
Feb 07, 2012	91.27	92.05	91.04	91.11	1,040,940	-0.79(-0.86%)
Feb 06, 2012	92.59	92.68	91.44	91.91	917,057	-1.09(-1.17%)
Feb 03, 2012	92.82	93.10	91.69	93.00	1,495,878	+1.05(+1.14%)
Feb 02, 2012	90.44	91.97	88.95	91.95	2,462,849	+0.88(+0.96%)
Feb 01, 2012	91.15	91.92	89.95	91.07	1,169,974	+0.61(+0.67%)
Jan 31, 2012	89.62	90.53	89.46	90.46	1,711,179	+0.75(+0.84%)
Jan 30, 2012	89.86	89.86	88.63	89.71	1,064,850	-0.36(-0.40%)
Jan 27, 2012	89.48	90.40	88.89	90.07	1,018,712	+0.35(+0.39%)
Jan 26, 2012	88.87	90.52	88.87	89.72	1,084,680	+0.72(+0.81%)
Jan 25, 2012	86.94	89.09	86.88	89.00	1,202,839	+1.78(+2.04%)
Jan 24, 2012	85.25	87.38	85.25	87.22	1,227,256	+0.93(+1.08%)
Jan 23, 2012	84.58	86.44	84.58	86.28	978,734	+1.27(+1.49%)
Jan 20, 2012	84.53	85.28	83.92	85.01	1,309,178	+0.49(+0.57%)
Jan 19, 2012	85.43	85.63	84.42	84.53	1,443,444	-0.59(-0.70%)
Jan 18, 2012	85.68	87.03	84.96	85.12	1,323,535	-0.50(-0.58%)
Jan 17, 2012	84.69	86.60	84.68	85.62	1,377,186	+1.49(+1.77%)
Jan 13, 2012	82.88	84.35	82.28	84.13	1,952,490	+1.48(+1.79%)
Jan 12, 2012	84.46	84.46	82.33	82.65	1,357,276	-2.17(-2.56%)
Jan 11, 2012	84.97	85.25	84.05	84.82	1,052,858	-0.39(-0.45%)
Jan 10, 2012	85.29	85.95	84.87	85.21	1,246,411	+0.77(+0.91%)
Jan 09, 2012	85.31	85.76	84.28	84.44	868,524	-0.83(-0.98%)
Jan 06, 2012	86.61	86.93	85.09	85.27	1,085,289	-1.08(-1.26%)
Jan 05, 2012	84.62	86.57	84.31	86.35	903,011	+1.56(+1.84%)
Jan 04, 2012	85.57	86.09	84.64	84.79	1,026,836	-2.08(-2.39%)
Dec 30, 2011	87.22	87.85	86.85	86.86	459,691	-0.36(-0.41%)
Dec 29, 2011	86.68	87.45	86.46	87.22	627,716	+0.76(+0.88%)
Dec 28, 2011	87.30	87.54	86.29	86.46	679,051	-1.11(-1.27%)
Dec 27, 2011	87.12	88.11	86.54	87.57	516,024	+0.40(+0.46%)
Dec 23, 2011	87.69	87.73	86.42	87.17	1,196,643	+2.00(+2.34%)
Dec 21, 2011	85.99	85.99	84.67	85.18	1,179,465	-0.35(-0.41%)
Dec 20, 2011	85.16	85.79	84.83	85.53	1,146,695	+1.58(+1.88%)
Dec 19, 2011	85.50	85.51	83.81	83.95	1,335,666	-1.25(-1.47%)
Dec 16, 2011	85.46	86.91	84.90	85.19	1,698,674	+0.31(+0.37%)
Dec 15, 2011	83.66	85.18	83.17	84.88	1,188,045	+2.14(+2.59%)
Dec 14, 2011	80.60	83.70	80.60	82.74	1,260,244	+1.67(+2.06%)
Dec 13, 2011	81.63	82.66	80.55	81.07	714,961	-0.23(-0.28%)
Dec 12, 2011	82.29	82.29	80.77	81.30	1,162,553	-1.70(-2.05%)
Dec 09, 2011	80.88	83.69	80.33	83.00	1,090,023	+2.43(+3.02%)
Dec 08, 2011	82.00	82.33	80.33	80.57	676,605	-1.84(-2.24%)
Dec 07, 2011	80.64	82.61	80.35	82.41	668,926	+1.43(+1.77%)
Dec 06, 2011	81.24	81.40	80.42	80.98	531,659	-0.32(-0.39%)
Dec 05, 2011	83.08	83.08	80.82	81.30	1,232,115	-0.63(-0.77%)
Dec 02, 2011	82.74	83.60	81.69	81.92	731,409	+0.08(+0.10%)
Dec 01, 2011	82.18	82.42	80.68	81.85	1,085,507	-0.63(-0.77%)
Nov 30, 2011	80.65	82.64	79.90	82.48	1,703,986	+3.99(+5.08%)
Nov 29, 2011	79.25	79.51	77.93	78.49	799,790	-0.40(-0.51%)
Nov 28, 2011	80.46	80.85	78.03	78.89	1,229,946	+0.87(+1.12%)
Nov 25, 2011	77.14	79.45	76.80	78.02	400,052	+0.76(+0.98%)
Nov 23, 2011	78.30	78.64	77.02	77.26	1,131,310	-1.65(-2.09%)
Nov 22, 2011	79.68	80.36	78.87	78.91	709,946	-0.80(-1.00%)
Nov 21, 2011	80.06	80.38	78.62	79.71	1,338,558	-1.70(-2.09%)
Nov 18, 2011	81.43	81.50	80.19	81.42	1,125,739	+0.63(+0.78%)
Nov 17, 2011	82.84	82.84	80.31	80.79	1,477,176	-2.22(-2.67%)
Nov 16, 2011	84.06	84.51	82.94	83.01	1,143,981	-1.51(-1.78%)
Nov 15, 2011	83.45	85.06	83.24	84.51	804,513	+0.82(+0.98%)
Nov 14, 2011	84.71	85.02	83.52	83.70	747,566	-1.74(-2.03%)
Nov 11, 2011	83.63	85.56	83.15	85.43	718,502	+2.77(+3.35%)
Nov 10, 2011	83.91	83.91	82.17	82.66	921,002	+0.14(+0.17%)
Nov 09, 2011	84.53	85.37	82.24	82.53	1,209,627	-4.18(-4.82%)
Nov 08, 2011	86.50	86.83	83.95	86.71	1,096,896	+0.63(+0.73%)
Nov 07, 2011	86.12	87.36	84.74	86.08	868,345	-0.01(-0.02%)
Nov 04, 2011	84.02	86.16	83.75	86.09	1,859,395	+0.85(+0.99%)
Nov 03, 2011	85.69	85.69	82.64	85.25	1,548,306	+0.05(+0.05%)
Nov 02, 2011	84.68	85.49	83.42	85.20	1,305,066	+2.34(+2.82%)
Nov 01, 2011	83.27	86.06	82.67	82.86	2,710,841	-5.46(-6.18%)
Oct 31, 2011	87.33	88.85	85.63	88.32	1,622,482	+0.40(+0.45%)
Oct 28, 2011	88.79	89.46	86.50	87.92	1,408,967	-1.68(-1.88%)
Oct 27, 2011	86.29	90.11	86.07	89.61	1,815,060	+5.02(+5.94%)
Oct 26, 2011	84.73	84.84	82.92	84.59	1,626,180	+0.67(+0.80%)
Oct 25, 2011	83.25	84.64	82.45	83.92	1,956,988	-0.05(-0.06%)
Oct 24, 2011	82.32	84.60	81.98	83.97	1,241,317	+1.75(+2.13%)
Oct 21, 2011	80.41	82.25	80.09	82.22	1,307,755	+2.62(+3.29%)
Oct 20, 2011	80.05	80.39	78.18	79.60	1,380,829	-0.22(-0.28%)
Oct 19, 2011	79.41	80.86	79.30	79.82	1,475,709	+0.07(+0.08%)
Oct 18, 2011	77.60	79.97	77.20	79.76	1,846,071	+2.32(+2.99%)
Oct 17, 2011	79.48	79.71	77.23	77.44	1,501,792	-3.05(-3.78%)
Oct 14, 2011	79.82	80.75	79.24	80.48	1,003,665	+1.78(+2.27%)
Oct 13, 2011	78.90	79.44	77.51	78.70	1,026,304	-0.65(-0.82%)
Oct 12, 2011	78.83	80.58	78.10	79.35	1,424,019	+1.06(+1.36%)
Oct 11, 2011	80.64	80.64	77.81	78.28	1,160,294	-1.72(-2.15%)
Oct 10, 2011	77.92	80.08	77.77	80.00	1,755,727	+3.39(+4.42%)
Oct 07, 2011	79.33	79.64	76.46	76.61	1,692,296	-1.91(-2.43%)
Oct 06, 2011	77.95	78.58	77.06	78.52	1,584,099	+2.19(+2.86%)
Oct 05, 2011	77.08	77.16	72.67	76.34	1,777,502	-0.95(-1.23%)
Oct 04, 2011	72.27	77.56	71.04	77.29	1,995,881	+4.10(+5.61%)
Oct 03, 2011	76.35	77.09	73.16	73.18	2,096,041	-2.16(-2.87%)
Sep 30, 2011	77.18	78.25	75.32	75.34	1,566,001	-2.87(-3.67%)
Sep 29, 2011	78.81	78.83	77.04	78.22	1,200,680	+0.89(+1.14%)
Sep 28, 2011	78.54	79.59	77.10	77.33	1,985,084	-1.52(-1.92%)
Sep 27, 2011	79.11	79.68	78.39	78.85	2,464,659	+1.13(+1.45%)
Sep 26, 2011	77.64	77.87	76.25	77.72	1,647,404	+0.77(+1.01%)
Sep 23, 2011	75.09	77.08	74.93	76.95	1,949,431	+1.36(+1.80%)
Sep 22, 2011	75.85	77.13	74.26	75.59	3,501,221	-2.28(-2.92%)
Sep 21, 2011	82.17	83.12	77.72	77.87	3,482,805	-4.83(-5.84%)
Sep 20, 2011	83.28	83.74	82.52	82.70	1,127,741	-0.11(-0.13%)
Sep 19, 2011	84.13	84.16	82.77	82.81	2,241,845	-2.55(-2.99%)
Sep 16, 2011	85.66	86.06	83.71	85.36	2,879,652	+0.03(+0.03%)
Sep 15, 2011	86.05	86.26	84.69	85.34	1,736,490	-0.17(-0.20%)
Sep 14, 2011	87.72	87.80	84.94	85.51	2,648,749	-1.88(-2.15%)
Sep 13, 2011	88.20	88.33	86.55	87.38	1,415,598	-0.30(-0.34%)
Sep 12, 2011	85.69	87.70	85.69	87.68	1,360,715	+0.92(+1.06%)
Sep 09, 2011	88.54	89.26	86.39	86.77	1,361,813	-2.83(-3.16%)
Sep 08, 2011	89.17	90.44	88.61	89.60	1,298,069	+0.13(+0.15%)
Sep 07, 2011	88.01	89.63	86.76	89.47	1,991,493	+2.05(+2.34%)
Sep 06, 2011	85.67	88.69	85.67	87.42	2,560,436	-0.68(-0.77%)
Sep 02, 2011	86.29	88.65	85.64	88.10	1,972,055	-0.13(-0.15%)
Sep 01, 2011	89.45	89.61	87.87	88.23	1,913,927	-1.19(-1.33%)
Aug 31, 2011	89.29	89.80	88.26	89.43	2,442,716	+1.04(+1.17%)
Aug 30, 2011	87.95	88.92	86.01	88.39	1,411,874	+0.73(+0.83%)
Aug 29, 2011	86.58	87.74	86.29	87.66	1,365,974	+2.03(+2.37%)
Aug 26, 2011	83.76	85.64	81.72	85.63	1,395,777	+1.27(+1.51%)
Aug 25, 2011	86.61	87.74	83.43	84.36	1,566,530	-1.59(-1.85%)
Aug 24, 2011	84.21	86.05	83.54	85.95	1,784,661	+1.44(+1.70%)
Aug 23, 2011	83.05	84.56	82.38	84.51	1,510,138	+1.51(+1.83%)
Aug 22, 2011	83.82	83.93	81.70	83.00	2,047,253	+0.70(+0.85%)
Aug 19, 2011	83.81	84.41	81.93	82.29	2,950,233	-1.76(-2.09%)
Aug 18, 2011	82.48	84.31	82.14	84.05	7,965,627	-3.49(-3.98%)
Aug 17, 2011	87.62	88.67	86.82	87.54	1,117,637	+0.40(+0.46%)
Aug 16, 2011	86.00	87.83	85.40	87.14	1,644,558	+0.32(+0.37%)
Aug 15, 2011	85.35	87.07	85.23	86.82	2,030,532	+2.03(+2.40%)
Aug 12, 2011	86.71	87.96	84.44	84.79	1,612,145	-1.17(-1.37%)
Aug 11, 2011	82.82	87.41	82.32	85.96	2,364,776	+3.55(+4.31%)
Aug 10, 2011	80.41	86.35	80.39	82.41	4,946,190	+0.07(+0.08%)
Aug 09, 2011	78.24	82.43	76.98	82.34	4,729,415	+6.05(+7.92%)
Aug 08, 2011	78.24	79.35	76.01	76.29	4,571,572	-3.35(-4.21%)
Aug 05, 2011	82.06	82.06	79.01	79.64	2,315,252	-1.44(-1.77%)
Aug 04, 2011	83.15	83.84	81.03	81.08	2,426,125	-3.05(-3.62%)
Aug 03, 2011	85.05	85.22	82.00	84.13	1,860,251	-0.71(-0.84%)
Aug 02, 2011	86.79	87.59	84.70	84.84	1,342,311	-2.26(-2.60%)
Aug 01, 2011	88.99	89.04	86.71	87.11	1,632,562	-0.89(-1.01%)
Jul 29, 2011	86.79	88.33	85.84	87.99	1,726,291	+0.79(+0.91%)
Jul 28, 2011	86.00	88.38	85.91	87.20	1,320,683	-0.90(-1.03%)
Jul 27, 2011	90.01	90.27	88.06	88.10	1,160,247	-2.14(-2.37%)
Jul 26, 2011	90.49	90.72	89.98	90.24	823,658	-0.26(-0.28%)
Jul 25, 2011	90.13	91.11	89.95	90.50	876,639	-0.98(-1.08%)
Jul 22, 2011	91.16	91.48	90.63	91.48	842,846	+0.31(+0.35%)
Jul 21, 2011	90.70	91.74	90.39	91.17	1,230,829	+0.87(+0.96%)
Jul 20, 2011	88.83	90.31	88.36	90.30	1,151,417	+1.52(+1.71%)
Jul 19, 2011	87.34	88.78	86.89	88.78	999,171	+2.03(+2.34%)
Jul 18, 2011	86.73	86.91	85.85	86.75	979,657	-0.27(-0.31%)
Jul 15, 2011	86.18	87.18	85.72	87.02	1,083,133	+1.18(+1.37%)
Jul 14, 2011	87.12	87.16	85.55	85.84	1,340,796	-0.80(-0.92%)
Jul 13, 2011	89.02	89.02	86.56	86.64	2,679,313	-1.80(-2.04%)
Jul 12, 2011	88.00	89.99	87.86	88.44	1,919,481	+0.24(+0.28%)
Jul 11, 2011	89.03	89.39	88.02	88.20	1,218,302	-1.85(-2.05%)
Jul 08, 2011	89.27	90.14	88.71	90.05	1,212,374	-0.14(-0.15%)
Jul 07, 2011	89.18	90.39	89.07	90.19	1,447,663	+1.31(+1.48%)
Jul 06, 2011	87.53	88.91	87.15	88.88	1,138,099	+0.75(+0.86%)
Jul 05, 2011	86.71	88.23	86.42	88.12	1,091,896	+1.20(+1.38%)
Jul 01, 2011	84.46	87.15	84.21	86.92	1,307,548	+2.73(+3.24%)
Jun 30, 2011	84.16	84.57	83.77	84.20	1,534,110	+0.36(+0.43%)
Jun 29, 2011	83.93	84.16	83.36	83.83	1,403,055	+0.33(+0.39%)
Jun 28, 2011	83.72	84.02	82.90	83.51	1,271,704	+0.45(+0.54%)
Jun 27, 2011	83.23	83.46	82.75	83.06	1,136,323	+0.04(+0.05%)
Jun 24, 2011	83.16	83.92	82.52	83.02	1,829,041	-0.07(-0.09%)
Jun 23, 2011	84.59	84.65	82.34	83.09	2,341,692	-2.53(-2.95%)
Jun 22, 2011	85.53	86.57	85.45	85.62	1,350,251	-0.18(-0.21%)
Jun 21, 2011	85.95	86.46	85.29	85.80	1,053,466	+0.02(+0.02%)
Jun 20, 2011	85.60	86.07	85.45	85.78	1,377,361	+1.73(+2.06%)
Jun 17, 2011	84.55	84.73	83.57	84.05	2,046,257	+0.23(+0.27%)
Jun 16, 2011	84.84	85.04	82.69	83.82	2,403,917	-1.02(-1.20%)
Jun 15, 2011	85.66	85.95	84.28	84.84	1,506,897	-1.54(-1.78%)
Jun 14, 2011	85.79	86.41	85.48	86.38	1,608,561	+1.08(+1.27%)
Jun 13, 2011	85.06	85.64	84.67	85.30	1,523,911	+0.65(+0.77%)
Jun 10, 2011	86.04	86.30	84.53	84.65	1,506,970	-1.71(-1.98%)
Jun 09, 2011	86.45	86.52	85.31	86.36	1,357,167	+0.01(+0.01%)
Jun 08, 2011	85.88	86.93	85.65	86.35	1,363,139	+0.22(+0.26%)
Jun 07, 2011	85.29	87.15	85.17	86.13	1,557,113	+1.50(+1.78%)
Jun 06, 2011	85.03	85.47	84.47	84.63	1,238,392	-0.83(-0.97%)
Jun 03, 2011	83.20	85.84	83.03	85.45	1,289,549	+2.85(+3.45%)
May 24, 2011	82.10	82.73	81.46	82.60	1,191,864	+1.21(+1.49%)
May 23, 2011	81.79	82.41	81.34	81.39	1,179,007	-1.37(-1.65%)
May 20, 2011	84.00	84.15	82.76	82.76	954,474	-1.28(-1.52%)
May 19, 2011	83.57	84.22	83.24	84.04	552,972	+0.69(+0.83%)
May 18, 2011	83.12	83.57	82.49	83.35	566,887	+0.21(+0.25%)
May 17, 2011	82.52	83.14	82.22	83.14	790,524	+0.41(+0.50%)
May 16, 2011	82.52	83.48	82.17	82.73	608,753	+0.08(+0.09%)
May 13, 2011	83.23	83.23	82.32	82.65	954,032	-0.40(-0.49%)
May 12, 2011	83.04	83.22	82.28	83.05	888,824	-0.47(-0.56%)
May 11, 2011	84.09	84.09	83.10	83.52	1,171,230	-0.44(-0.52%)
May 10, 2011	82.75	84.07	82.73	83.96	780,845	+1.46(+1.77%)
May 09, 2011	82.15	82.84	81.58	82.50	630,921	+0.40(+0.48%)
May 06, 2011	84.09	84.09	81.69	82.10	964,947	-1.11(-1.34%)
May 05, 2011	82.67	84.05	82.15	83.22	981,515	+0.53(+0.65%)
May 04, 2011	82.66	83.25	82.24	82.68	1,104,202	-0.06(-0.07%)
May 03, 2011	82.69	83.50	81.67	82.74	960,237	-0.07(-0.09%)
May 02, 2011	82.62	82.82	82.60	82.81	1,184,276	+0.37(+0.45%)
Apr 29, 2011	83.84	83.99	82.30	82.44	1,469,028	-1.21(-1.45%)
Apr 28, 2011	82.43	84.65	82.06	83.65	1,634,877	+1.20(+1.45%)
Apr 27, 2011	81.72	82.50	81.57	82.45	705,850	+0.51(+0.63%)
Apr 26, 2011	81.52	82.28	81.11	81.94	751,341	+0.71(+0.87%)
Apr 25, 2011	80.07	81.63	79.77	81.23	871,198	+1.15(+1.43%)
Apr 21, 2011	79.64	80.21	79.05	80.08	615,453	+0.50(+0.63%)
Apr 20, 2011	79.00	79.78	78.21	79.58	755,106	+1.52(+1.95%)
Apr 19, 2011	77.75	78.23	77.43	78.06	836,683	+0.35(+0.44%)
Apr 18, 2011	77.92	78.23	77.37	77.71	1,121,193	-1.14(-1.44%)
Apr 15, 2011	78.03	78.99	77.96	78.85	1,662,833	+1.07(+1.38%)
Apr 14, 2011	77.21	78.04	77.09	77.78	2,343,248	+0.29(+0.38%)
Apr 13, 2011	77.96	77.96	77.18	77.49	982,284	+0.39(+0.51%)
Apr 12, 2011	76.81	77.37	76.72	77.09	735,471	-0.01(-0.02%)
Apr 11, 2011	77.08	77.85	76.97	77.11	719,082	+0.27(+0.35%)
Apr 08, 2011	78.08	78.14	76.55	76.84	957,317	-0.84(-1.08%)
Apr 07, 2011	77.97	78.25	77.43	77.68	921,641	-0.52(-0.67%)
Apr 06, 2011	78.36	78.39	77.88	78.20	581,804	+0.09(+0.12%)
Apr 05, 2011	77.86	78.69	77.67	78.11	585,296	+0.14(+0.18%)
Apr 04, 2011	78.76	78.89	77.62	77.97	844,735	-0.72(-0.92%)