American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.10	27.18	26.45	26.77	12,635,841	-0.34(-1.25%)
Apr 27, 2012	26.64	27.47	26.29	27.11	16,277,880	+0.59(+2.22%)
Apr 26, 2012	25.71	26.71	25.54	26.52	17,268,042	+0.69(+2.68%)
Apr 25, 2012	25.75	26.14	25.34	25.83	11,302,233	+0.34(+1.33%)
Apr 24, 2012	25.23	25.63	25.04	25.49	8,480,287	+0.24(+0.97%)
Apr 23, 2012	24.84	25.28	24.63	25.25	10,111,181	+0.02(+0.09%)
Apr 20, 2012	25.63	25.76	25.14	25.22	10,801,809	-0.17(-0.65%)
Apr 19, 2012	25.58	25.81	25.18	25.39	12,074,535	-0.25(-0.98%)
Apr 18, 2012	26.06	26.08	25.51	25.64	11,546,182	-0.10(-0.40%)
Apr 17, 2012	26.00	26.17	25.55	25.74	11,947,777	-0.07(-0.27%)
Apr 16, 2012	25.82	26.06	25.26	25.81	10,439,148	+0.26(+1.02%)
Apr 13, 2012	25.99	26.02	25.51	25.55	13,006,214	-0.59(-2.26%)
Apr 12, 2012	25.19	26.23	25.11	26.14	25,769,242	+1.07(+4.27%)
Apr 11, 2012	25.00	25.19	24.91	25.07	12,926,805	+0.50(+2.02%)
Apr 10, 2012	25.63	25.81	24.41	24.58	26,689,346	-0.59(-2.34%)
Apr 09, 2012	25.49	25.64	25.12	25.17	16,057,050	-0.71(-2.74%)
Apr 05, 2012	25.49	26.31	25.29	25.88	23,129,306	+0.29(+1.14%)
Apr 04, 2012	24.49	25.96	24.33	25.59	48,762,768	+1.30(+5.34%)
Apr 03, 2012	24.71	24.71	23.89	24.29	17,709,818	-0.24(-0.96%)
Apr 02, 2012	24.27	24.62	23.96	24.52	21,288,828	+0.27(+1.10%)
Mar 30, 2012	23.78	24.33	23.68	24.26	25,218,746	+0.70(+2.97%)
Mar 29, 2012	23.12	23.61	22.89	23.56	15,858,084	+0.19(+0.81%)
Mar 28, 2012	23.39	23.71	23.04	23.37	19,046,270	+0.02(+0.10%)
Mar 27, 2012	23.11	23.96	22.94	23.34	36,258,880	+0.48(+2.10%)
Mar 26, 2012	22.62	22.97	22.45	22.86	24,035,976	+0.62(+2.79%)
Mar 23, 2012	22.23	22.28	22.01	22.24	10,614,161	+0.23(+1.04%)
Mar 22, 2012	22.16	22.26	21.80	22.01	13,238,804	-0.40(-1.79%)
Mar 21, 2012	22.39	22.54	22.15	22.41	14,112,387	+0.13(+0.60%)
Mar 20, 2012	21.79	22.40	21.71	22.28	20,046,558	+0.41(+1.87%)
Mar 19, 2012	22.02	22.05	21.79	21.87	13,442,898	-0.18(-0.82%)
Mar 16, 2012	22.11	22.33	21.94	22.05	14,532,114	-0.04(-0.18%)
Mar 15, 2012	22.27	22.33	22.07	22.09	16,908,390	-0.13(-0.60%)
Mar 14, 2012	22.30	22.43	22.16	22.23	15,078,373	-0.12(-0.53%)
Mar 13, 2012	22.25	22.42	21.97	22.34	17,152,852	+0.20(+0.89%)
Mar 12, 2012	22.32	22.35	21.94	22.15	14,542,854	-0.08(-0.35%)
Mar 09, 2012	22.38	22.56	22.21	22.23	29,665,224	-0.05(-0.21%)
Mar 08, 2012	22.49	22.64	22.27	22.27	99,138,288	-0.90(-3.87%)
Mar 07, 2012	23.02	23.54	22.91	23.17	11,473,050	+0.31(+1.38%)
Mar 06, 2012	23.31	23.48	22.70	22.86	14,597,144	-1.05(-4.41%)
Mar 05, 2012	23.33	24.63	23.20	23.91	18,418,798	+0.46(+1.98%)
Mar 02, 2012	23.34	23.50	22.37	23.45	15,039,863	+0.28(+1.19%)
Mar 01, 2012	23.12	23.60	23.02	23.17	8,492,234	+0.18(+0.79%)
Feb 29, 2012	22.92	23.28	22.60	22.99	9,294,761	+0.20(+0.90%)
Feb 28, 2012	22.56	22.89	22.47	22.78	12,379,742	+0.24(+1.05%)
Feb 27, 2012	22.30	22.65	22.05	22.55	9,564,176	+0.20(+0.88%)
Feb 24, 2012	23.46	23.67	22.03	22.35	23,318,360	+0.33(+1.50%)
Feb 23, 2012	21.89	22.11	21.62	22.02	9,869,691	+0.25(+1.16%)
Feb 22, 2012	21.59	21.98	21.42	21.77	8,429,165	+0.27(+1.24%)
Feb 21, 2012	21.48	21.68	21.32	21.50	4,879,385	+0.08(+0.37%)
Feb 17, 2012	21.51	21.55	21.27	21.42	3,776,179	-0.04(-0.18%)
Feb 16, 2012	20.90	21.48	20.83	21.46	6,262,292	+0.62(+2.98%)
Feb 15, 2012	21.03	21.19	20.78	20.84	4,412,732	-0.09(-0.41%)
Feb 14, 2012	21.01	21.09	20.64	20.93	4,803,164	-0.17(-0.82%)
Feb 13, 2012	21.29	21.56	21.05	21.10	4,486,214	+0.13(+0.60%)
Feb 10, 2012	21.19	21.22	20.85	20.98	5,215,382	-0.54(-2.52%)
Feb 09, 2012	21.33	21.87	21.32	21.52	6,981,694	+0.24(+1.15%)
Feb 08, 2012	21.05	21.34	20.88	21.27	5,858,812	+0.27(+1.27%)
Feb 07, 2012	21.22	21.25	20.90	21.01	5,395,033	-0.08(-0.37%)
Feb 06, 2012	21.24	21.26	20.87	21.09	6,110,949	-0.29(-1.36%)
Feb 03, 2012	21.05	21.79	21.02	21.38	11,839,848	+0.68(+3.27%)
Feb 02, 2012	21.03	21.08	20.53	20.70	6,365,772	-0.23(-1.09%)
Feb 01, 2012	20.19	21.18	19.95	20.93	12,671,344	+1.17(+5.93%)
Jan 31, 2012	20.02	20.16	19.60	19.76	4,659,890	-0.07(-0.36%)
Jan 30, 2012	19.65	19.94	19.40	19.83	4,577,880	-0.04(-0.20%)
Jan 27, 2012	19.66	20.10	19.54	19.87	6,426,358	+0.09(+0.44%)
Jan 26, 2012	19.97	20.14	19.62	19.78	6,925,754	-0.13(-0.67%)
Jan 25, 2012	19.81	20.02	19.57	19.91	6,746,693	-0.01(-0.04%)
Jan 24, 2012	19.74	19.97	19.47	19.92	4,696,491	-0.09(-0.47%)
Jan 23, 2012	20.21	20.38	19.90	20.02	4,485,452	-0.17(-0.82%)
Jan 20, 2012	20.04	20.33	19.92	20.18	6,292,194	+0.08(+0.39%)
Jan 19, 2012	19.99	20.29	19.88	20.10	5,091,550	+0.25(+1.27%)
Jan 18, 2012	19.24	19.87	19.01	19.85	6,250,047	+0.53(+2.73%)
Jan 17, 2012	19.81	20.00	19.17	19.32	5,725,106	-0.31(-1.56%)
Jan 13, 2012	19.70	19.70	19.20	19.63	4,139,418	-0.38(-1.89%)
Jan 12, 2012	20.08	20.18	19.73	20.01	4,377,813	+0.05(+0.24%)
Jan 11, 2012	19.63	20.05	19.49	19.96	5,634,275	+0.24(+1.20%)
Jan 10, 2012	19.23	19.94	19.17	19.72	9,658,374	+0.84(+4.46%)
Jan 09, 2012	18.62	18.88	18.49	18.88	5,243,733	+0.36(+1.95%)
Jan 06, 2012	18.92	19.00	18.50	18.52	6,601,135	-0.29(-1.55%)
Jan 05, 2012	18.72	18.96	18.41	18.81	6,283,992	-0.01(-0.04%)
Jan 04, 2012	18.85	18.97	18.65	18.82	4,699,303	+0.57(+3.10%)
Dec 30, 2011	18.28	18.40	18.16	18.25	2,880,066	-0.03(-0.17%)
Dec 29, 2011	18.08	18.36	18.06	18.28	4,155,487	+0.21(+1.18%)
Dec 28, 2011	18.77	18.87	18.02	18.07	4,837,889	-0.68(-3.61%)
Dec 27, 2011	19.00	19.08	18.72	18.75	3,931,163	-0.29(-1.53%)
Dec 23, 2011	19.17	19.17	18.85	19.04	3,881,896	+0.09(+0.50%)
Dec 21, 2011	18.73	19.12	18.72	18.95	5,791,812	+0.26(+1.39%)
Dec 20, 2011	17.91	18.88	17.86	18.69	8,645,282	+1.09(+6.22%)
Dec 19, 2011	18.39	18.43	17.46	17.59	6,481,375	-0.79(-4.28%)
Dec 16, 2011	18.45	18.79	18.22	18.38	9,199,086	+0.11(+0.60%)
Dec 15, 2011	18.25	18.50	18.15	18.27	6,608,510	+0.35(+1.93%)
Dec 14, 2011	17.72	18.25	17.66	17.92	6,498,551	-0.04(-0.22%)
Dec 13, 2011	18.51	18.60	17.70	17.96	7,372,825	-0.36(-1.98%)
Dec 12, 2011	18.57	18.58	18.10	18.32	6,793,272	-0.65(-3.40%)
Dec 09, 2011	18.38	19.03	18.36	18.97	6,308,298	+0.79(+4.33%)
Dec 08, 2011	19.02	19.02	18.12	18.18	8,535,309	-1.06(-5.52%)
Dec 07, 2011	18.90	19.34	18.73	19.24	6,611,652	+0.31(+1.66%)
Dec 06, 2011	18.45	19.22	18.21	18.93	8,579,759	+0.39(+2.08%)
Dec 05, 2011	18.60	18.92	18.32	18.54	6,242,648	+0.31(+1.68%)
Dec 02, 2011	18.35	18.65	17.99	18.24	8,729,314	+0.14(+0.78%)
Dec 01, 2011	18.21	18.35	17.96	18.10	7,705,473	-0.24(-1.33%)
Nov 30, 2011	17.30	18.35	17.08	18.34	13,862,891	+1.72(+10.32%)
Nov 29, 2011	16.44	16.84	16.22	16.62	7,417,225	+0.20(+1.25%)
Nov 28, 2011	16.58	16.62	16.20	16.42	6,339,424	+0.63(+3.99%)
Nov 25, 2011	15.70	16.17	15.70	15.79	2,616,836	-0.02(-0.15%)
Nov 23, 2011	16.33	16.39	15.81	15.81	4,410,036	-0.72(-4.33%)
Nov 22, 2011	16.44	16.86	16.40	16.53	5,164,605	+0.00(+0.00%)
Nov 21, 2011	16.89	16.95	16.29	16.53	7,069,141	-0.68(-3.98%)
Nov 18, 2011	17.34	17.39	16.92	17.21	6,783,135	+0.00(+0.00%)
Nov 17, 2011	17.70	17.88	17.10	17.21	7,397,263	-0.45(-2.54%)
Nov 16, 2011	18.04	18.26	17.63	17.66	10,976,301	-0.53(-2.90%)
Nov 15, 2011	18.54	18.70	18.17	18.19	17,455,982	-0.33(-1.78%)
Nov 14, 2011	18.70	18.75	18.33	18.52	5,433,698	-0.24(-1.30%)
Nov 11, 2011	18.46	18.88	18.40	18.76	4,650,651	+0.55(+3.02%)
Nov 10, 2011	18.06	18.41	17.90	18.21	7,759,545	+0.48(+2.71%)
Nov 09, 2011	18.30	18.32	17.70	17.73	9,805,044	-1.20(-6.32%)
Nov 08, 2011	18.80	18.98	18.37	18.93	6,345,939	+0.27(+1.43%)
Nov 07, 2011	18.73	18.88	18.17	18.66	5,915,541	-0.15(-0.79%)
Nov 04, 2011	18.47	19.07	18.22	18.81	10,430,449	-0.57(-2.92%)
Nov 03, 2011	19.22	19.50	18.57	19.38	8,056,148	+0.35(+1.82%)
Nov 02, 2011	18.90	19.28	18.61	19.03	6,995,411	+0.61(+3.29%)
Nov 01, 2011	18.43	19.04	18.25	18.43	11,364,292	-1.00(-5.14%)
Oct 31, 2011	20.31	20.31	19.43	19.43	8,727,935	-1.30(-6.26%)
Oct 28, 2011	20.50	21.04	20.46	20.72	7,058,029	-0.14(-0.68%)
Oct 27, 2011	20.68	21.37	20.42	20.87	14,919,209	+0.94(+4.74%)
Oct 26, 2011	19.37	20.13	19.22	19.92	11,632,822	+0.90(+4.71%)
Oct 25, 2011	19.54	19.59	18.91	19.02	8,895,266	-0.76(-3.82%)
Oct 24, 2011	18.84	19.86	18.78	19.78	10,042,049	+0.89(+4.71%)
Oct 21, 2011	18.27	18.89	18.27	18.89	9,523,295	+0.87(+4.80%)
Oct 20, 2011	17.78	18.14	17.42	18.02	10,410,269	+0.28(+1.60%)
Oct 19, 2011	18.30	18.81	17.65	17.74	10,926,923	-0.70(-3.80%)
Oct 18, 2011	17.54	18.68	17.25	18.44	10,088,434	+0.94(+5.40%)
Oct 17, 2011	18.31	18.40	17.47	17.50	7,286,129	-0.89(-4.84%)
Oct 14, 2011	18.43	18.49	17.90	18.39	6,317,880	+0.27(+1.48%)
Oct 13, 2011	18.43	18.49	17.66	18.12	7,673,695	-0.57(-3.07%)
Oct 12, 2011	17.89	19.04	17.75	18.69	13,398,504	+1.09(+6.21%)
Oct 11, 2011	17.31	17.84	17.03	17.60	6,825,010	+0.14(+0.81%)
Oct 10, 2011	17.03	17.46	16.92	17.46	6,863,519	+0.96(+5.82%)
Oct 07, 2011	17.43	17.45	16.38	16.50	9,444,950	-0.83(-4.77%)
Oct 06, 2011	17.15	17.33	16.80	17.32	9,520,001	+0.52(+3.09%)
Oct 05, 2011	16.11	16.90	15.60	16.81	13,527,862	+0.64(+3.94%)
Oct 04, 2011	15.77	16.21	15.09	16.17	16,581,552	+0.07(+0.44%)
Oct 03, 2011	17.38	17.42	15.96	16.10	12,316,522	-1.17(-6.79%)
Sep 30, 2011	17.73	17.99	17.21	17.27	7,636,182	-0.74(-4.11%)
Sep 29, 2011	18.32	18.47	17.56	18.01	9,978,953	+0.14(+0.79%)
Sep 28, 2011	18.40	18.68	17.87	17.87	7,376,365	-0.53(-2.87%)
Sep 27, 2011	18.82	19.10	18.24	18.39	9,882,982	-0.06(-0.34%)
Sep 26, 2011	17.72	18.48	17.54	18.46	10,418,933	+1.00(+5.72%)
Sep 23, 2011	16.84	17.50	16.67	17.46	8,311,935	+0.46(+2.68%)
Sep 22, 2011	17.58	17.80	16.68	17.00	13,625,199	-1.05(-5.84%)
Sep 21, 2011	19.35	19.65	18.06	18.06	10,289,707	-1.30(-6.71%)
Sep 20, 2011	19.36	19.75	19.17	19.35	6,432,613	-0.05(-0.24%)
Sep 19, 2011	19.50	19.63	18.88	19.40	6,817,217	-0.61(-3.07%)
Sep 16, 2011	19.84	20.13	19.42	20.02	7,534,541	+0.31(+1.60%)
Sep 15, 2011	19.53	19.80	19.26	19.70	5,640,320	+0.43(+2.25%)
Sep 14, 2011	19.14	19.60	18.69	19.27	7,539,070	+0.26(+1.37%)
Sep 13, 2011	18.71	19.18	18.37	19.01	7,057,302	+0.46(+2.46%)
Sep 12, 2011	18.00	18.60	17.89	18.55	7,709,299	+0.17(+0.94%)
Sep 09, 2011	19.02	19.28	18.35	18.38	8,816,879	-0.97(-5.00%)
Sep 08, 2011	19.60	19.86	19.21	19.35	7,377,381	-0.63(-3.15%)
Sep 07, 2011	18.69	20.11	18.69	19.98	8,845,333	+1.63(+8.88%)
Sep 06, 2011	17.88	18.61	17.72	18.35	7,210,849	-0.27(-1.44%)
Sep 02, 2011	19.03	19.08	18.47	18.61	5,184,046	-0.89(-4.56%)
Sep 01, 2011	19.83	20.13	19.46	19.50	5,149,832	-0.42(-2.13%)
Aug 31, 2011	19.72	20.25	19.61	19.93	6,319,009	+0.34(+1.73%)
Aug 30, 2011	19.55	19.80	19.19	19.59	6,882,689	-0.08(-0.40%)
Aug 29, 2011	18.61	19.72	18.61	19.67	8,173,369	+1.37(+7.48%)
Aug 26, 2011	17.86	18.49	17.51	18.30	6,676,203	+0.20(+1.13%)
Aug 25, 2011	18.94	19.61	17.85	18.10	9,033,473	-0.43(-2.34%)
Aug 24, 2011	18.01	18.55	17.89	18.53	6,928,359	+0.50(+2.75%)
Aug 23, 2011	17.17	18.03	16.88	18.03	9,170,652	+0.89(+5.19%)
Aug 22, 2011	17.95	18.00	17.10	17.14	9,012,005	-0.29(-1.67%)
Aug 19, 2011	17.56	18.32	17.40	17.43	8,948,447	-0.42(-2.38%)
Aug 18, 2011	18.89	18.89	17.60	17.86	14,161,899	-1.69(-8.65%)
Aug 17, 2011	19.39	20.12	19.37	19.55	7,762,831	+0.27(+1.39%)
Aug 16, 2011	19.03	19.94	18.94	19.28	12,880,252	-0.01(-0.04%)
Aug 15, 2011	18.40	19.34	18.34	19.29	15,228,564	+1.09(+6.01%)
Aug 12, 2011	18.48	18.80	18.10	18.20	11,333,731	-0.02(-0.13%)
Aug 11, 2011	17.40	18.55	17.09	18.22	17,624,708	+0.80(+4.61%)
Aug 10, 2011	18.61	18.61	17.32	17.42	15,524,730	-1.45(-7.67%)
Aug 09, 2011	18.68	18.87	17.82	18.87	19,128,118	+1.10(+6.20%)
Aug 08, 2011	18.68	19.43	17.39	17.77	25,737,590	-1.98(-10.04%)
Aug 05, 2011	20.46	20.77	18.88	19.75	25,749,374	-1.02(-4.92%)
Aug 04, 2011	21.94	22.15	20.71	20.77	23,259,056	-1.41(-6.35%)
Aug 03, 2011	21.79	22.20	21.66	22.18	13,286,424	+0.35(+1.59%)
Aug 02, 2011	22.23	22.28	21.67	21.83	13,411,817	-0.66(-2.94%)
Aug 01, 2011	22.58	22.97	22.16	22.49	8,986,685	-0.09(-0.38%)
Jul 29, 2011	22.54	22.81	22.39	22.58	8,092,148	-0.19(-0.83%)
Jul 28, 2011	22.86	23.17	22.71	22.77	9,366,884	-0.13(-0.55%)
Jul 27, 2011	23.03	23.25	22.86	22.89	10,711,032	-0.29(-1.26%)
Jul 26, 2011	22.74	23.26	22.69	23.19	7,631,641	+0.41(+1.80%)
Jul 25, 2011	22.78	22.87	22.65	22.78	4,844,753	-0.11(-0.48%)
Jul 22, 2011	22.83	22.89	22.76	22.89	5,858,937	+0.11(+0.48%)
Jul 21, 2011	22.34	23.03	22.27	22.78	12,384,033	+0.50(+2.26%)
Jul 20, 2011	22.01	22.30	21.82	22.27	7,908,689	+0.35(+1.58%)
Jul 19, 2011	21.79	22.08	21.46	21.93	7,458,355	+0.17(+0.80%)
Jul 18, 2011	22.12	22.22	21.28	21.75	9,609,627	-0.46(-2.05%)
Jul 15, 2011	22.52	22.53	21.98	22.21	7,495,962	-0.21(-0.95%)
Jul 14, 2011	22.76	22.82	22.30	22.42	7,329,533	-0.27(-1.18%)
Jul 13, 2011	22.75	23.01	22.60	22.69	5,609,605	+0.09(+0.42%)
Jul 12, 2011	22.64	23.01	22.50	22.60	5,998,476	-0.17(-0.73%)
Jul 11, 2011	23.15	23.29	22.64	22.76	11,231,968	-0.79(-3.37%)
Jul 08, 2011	23.46	23.61	23.12	23.56	7,012,896	-0.21(-0.89%)
Jul 07, 2011	23.36	23.87	23.13	23.77	11,096,668	+0.65(+2.82%)
Jul 06, 2011	23.25	23.36	22.84	23.12	7,192,887	-0.24(-1.01%)
Jul 05, 2011	23.76	23.85	23.28	23.35	8,468,952	-0.24(-1.00%)
Jul 01, 2011	23.01	23.60	22.92	23.59	10,171,577	+0.52(+2.25%)
Jun 30, 2011	23.01	23.13	22.82	23.07	7,865,024	+0.14(+0.62%)
Jun 29, 2011	22.86	23.19	22.72	22.93	14,594,762	+0.28(+1.25%)
Jun 28, 2011	22.72	22.82	22.45	22.64	6,611,462	-0.02(-0.10%)
Jun 27, 2011	22.34	22.78	22.25	22.67	8,897,895	+0.28(+1.27%)
Jun 24, 2011	22.53	22.71	22.21	22.38	27,040,036	-0.17(-0.77%)
Jun 23, 2011	22.37	22.72	22.12	22.56	10,704,245	-0.10(-0.45%)
Jun 22, 2011	22.58	23.17	22.47	22.66	15,620,429	+0.02(+0.07%)
Jun 21, 2011	22.15	22.70	22.10	22.64	12,384,628	+0.60(+2.71%)
Jun 20, 2011	21.86	22.08	21.83	22.05	10,697,814	+0.03(+0.14%)
Jun 17, 2011	22.27	22.30	21.81	22.01	13,066,024	-0.05(-0.21%)
Jun 16, 2011	22.00	22.30	21.90	22.06	11,236,141	+0.12(+0.54%)
Jun 15, 2011	22.16	22.51	21.78	21.94	12,155,486	-0.49(-2.17%)
Jun 14, 2011	22.90	22.93	22.26	22.43	12,987,508	-0.37(-1.62%)
Jun 13, 2011	22.67	22.97	22.38	22.80	19,768,072	+0.02(+0.07%)
Jun 10, 2011	22.12	22.80	21.80	22.78	39,256,644	+0.68(+3.06%)
Jun 09, 2011	21.79	22.37	21.66	22.11	15,864,543	+0.61(+2.86%)
Jun 08, 2011	21.45	21.83	21.32	21.49	59,873,620	-0.08(-0.36%)
Jun 07, 2011	21.53	21.67	21.46	21.57	12,365,625	+0.15(+0.70%)
Jun 06, 2011	21.71	21.78	21.33	21.42	22,458,886	-0.33(-1.52%)
Jun 03, 2011	21.87	21.95	21.70	21.75	17,372,498	-1.42(-6.14%)
May 24, 2011	23.55	23.56	23.18	23.18	10,759,321	-0.41(-1.73%)
May 23, 2011	23.96	24.06	23.29	23.59	8,866,471	-0.65(-2.66%)
May 20, 2011	24.36	24.58	24.01	24.23	6,156,069	-0.03(-0.13%)
May 19, 2011	24.39	24.40	24.00	24.26	3,509,536	+0.01(+0.03%)
May 18, 2011	24.33	24.40	23.80	24.26	4,888,083	+0.02(+0.10%)
May 17, 2011	24.35	24.70	24.04	24.23	5,035,581	-0.16(-0.64%)
May 16, 2011	24.04	24.59	23.93	24.39	5,138,586	+0.46(+1.91%)
May 13, 2011	24.70	24.78	23.92	23.93	6,827,730	-0.59(-2.41%)
May 12, 2011	24.67	24.70	23.89	24.52	8,041,110	+0.41(+1.70%)
May 11, 2011	23.30	25.01	23.30	24.11	16,097,990	+0.81(+3.48%)
May 10, 2011	23.28	23.59	22.93	23.30	8,101,817	-0.06(-0.27%)
May 09, 2011	24.30	24.30	23.17	23.37	8,064,858	-0.79(-3.26%)
May 06, 2011	24.22	24.69	23.96	24.15	8,338,266	-0.07(-0.29%)
May 05, 2011	24.70	24.98	24.05	24.22	8,519,091	-0.67(-2.69%)
May 04, 2011	24.63	25.02	24.28	24.89	6,145,029	+0.40(+1.64%)
May 03, 2011	24.47	24.78	24.27	24.49	5,179,560	+0.22(+0.91%)