American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.78	42.13	41.48	42.07	9,647,968	+0.25(+0.61%)
Apr 29, 2014	41.57	41.83	41.33	41.82	10,025,750	+0.55(+1.34%)
Apr 28, 2014	41.79	41.84	40.81	41.27	12,435,490	+0.40(+0.97%)
Apr 25, 2014	41.46	41.56	40.77	40.87	9,236,947	-0.70(-1.68%)
Apr 24, 2014	41.04	41.76	40.80	41.57	11,027,848	+0.67(+1.65%)
Apr 23, 2014	40.32	40.94	40.16	40.89	7,393,814	+0.51(+1.25%)
Apr 22, 2014	40.15	40.54	39.97	40.39	7,392,552	+0.15(+0.37%)
Apr 21, 2014	40.13	40.28	39.84	40.24	5,206,565	-0.01(-0.02%)
Apr 17, 2014	39.80	40.24	40.24	40.24	9,019,415	+0.34(+0.85%)
Apr 16, 2014	39.86	39.96	39.48	39.90	7,153,020	+0.44(+1.10%)
Apr 15, 2014	39.33	39.67	38.82	39.47	10,651,047	+0.21(+0.54%)
Apr 14, 2014	39.55	39.55	38.76	39.25	9,640,220	+0.13(+0.34%)
Apr 11, 2014	39.20	39.40	38.91	39.12	13,129,282	-0.52(-1.32%)
Apr 10, 2014	40.43	40.57	39.54	39.64	13,100,486	-0.82(-2.04%)
Apr 09, 2014	39.86	40.54	39.20	40.47	13,878,875	+0.84(+2.12%)
Apr 08, 2014	39.25	39.69	38.95	39.63	11,168,107	+0.32(+0.83%)
Apr 07, 2014	39.77	39.87	38.96	39.30	12,112,121	-0.73(-1.82%)
Apr 04, 2014	40.58	41.04	39.86	40.03	16,578,349	-0.22(-0.55%)
Apr 03, 2014	40.24	40.32	39.96	40.25	13,811,959	+0.21(+0.53%)
Apr 02, 2014	39.69	40.05	39.60	40.04	9,146,167	+0.47(+1.18%)
Apr 01, 2014	39.85	40.03	39.54	39.57	9,365,963	-0.03(-0.08%)
Mar 31, 2014	39.72	39.90	39.37	39.60	7,638,239	+0.10(+0.26%)
Mar 28, 2014	39.21	39.61	39.02	39.50	9,011,982	+0.37(+0.95%)
Mar 27, 2014	39.24	39.33	38.68	39.13	11,011,816	-0.23(-0.58%)
Mar 26, 2014	39.96	40.12	39.36	39.36	8,655,094	-0.40(-1.02%)
Mar 25, 2014	39.85	40.00	39.50	39.76	8,753,432	+0.40(+1.01%)
Mar 24, 2014	39.69	39.82	39.13	39.36	7,950,154	-0.25(-0.62%)
Mar 21, 2014	40.28	40.32	39.46	39.61	12,555,690	-0.29(-0.71%)
Mar 20, 2014	39.44	39.99	39.39	39.90	10,185,586	+0.51(+1.31%)
Mar 19, 2014	39.33	39.64	39.17	39.38	10,188,166	-0.02(-0.06%)
Mar 18, 2014	38.95	39.44	38.87	39.40	11,295,776	+0.67(+1.72%)
Mar 17, 2014	38.73	39.00	38.60	38.74	11,285,012	+0.26(+0.68%)
Mar 14, 2014	38.58	38.88	38.22	38.48	11,408,064	-0.12(-0.31%)
Mar 13, 2014	39.78	39.78	38.53	38.60	15,850,555	-0.94(-2.38%)
Mar 12, 2014	39.12	39.86	39.09	39.54	17,339,230	-0.48(-1.19%)
Mar 11, 2014	40.54	40.70	39.92	40.01	10,703,427	-0.39(-0.96%)
Mar 10, 2014	40.59	40.63	40.08	40.40	8,769,752	-0.18(-0.45%)
Mar 07, 2014	40.89	41.07	40.30	40.58	10,516,566	+0.09(+0.22%)
Mar 06, 2014	40.50	40.65	40.19	40.49	13,996,351	+0.29(+0.73%)
Mar 05, 2014	39.68	40.54	39.66	40.20	14,215,347	+0.51(+1.27%)
Mar 04, 2014	39.54	39.84	39.45	39.70	12,842,995	+0.63(+1.62%)
Mar 03, 2014	38.81	39.14	38.71	39.06	8,824,107	-0.25(-0.64%)
Feb 28, 2014	38.95	39.65	38.87	39.32	14,469,104	+0.36(+0.93%)
Feb 27, 2014	38.47	38.99	38.28	38.95	12,195,315	+0.47(+1.21%)
Feb 26, 2014	38.70	38.72	38.14	38.49	15,523,192	-0.23(-0.59%)
Feb 25, 2014	39.06	39.07	38.56	38.72	11,846,568	-0.35(-0.89%)
Feb 24, 2014	38.72	39.34	38.69	39.06	12,704,340	+0.37(+0.96%)
Feb 21, 2014	38.89	38.95	38.69	38.69	13,579,922	-0.19(-0.49%)
Feb 20, 2014	38.87	39.08	38.64	38.88	12,427,771	-0.02(-0.06%)
Feb 19, 2014	39.47	39.68	38.85	38.91	12,996,586	-0.73(-1.83%)
Feb 18, 2014	38.83	39.84	38.71	39.63	18,912,618	+0.94(+2.43%)
Feb 14, 2014	38.63	38.69	38.69	38.69	33,984,220	-0.48(-1.23%)
Feb 13, 2014	38.51	39.29	38.16	39.17	14,248,976	+0.43(+1.12%)
Feb 12, 2014	38.91	39.28	38.57	38.74	13,225,789	+0.03(+0.08%)
Feb 11, 2014	38.63	38.95	38.12	38.71	13,366,436	+0.09(+0.25%)
Feb 10, 2014	38.72	38.91	38.41	38.61	7,503,342	-0.10(-0.27%)
Feb 07, 2014	38.04	38.75	37.63	38.72	11,889,821	+1.02(+2.70%)
Feb 06, 2014	37.78	38.14	37.57	37.70	11,425,611	+0.06(+0.17%)
Feb 05, 2014	37.35	37.83	37.14	37.63	10,955,719	+0.02(+0.04%)
Feb 04, 2014	37.03	37.99	37.01	37.62	11,457,014	+0.58(+1.58%)
Feb 03, 2014	37.92	38.11	36.97	37.03	16,443,369	-0.85(-2.25%)
Jan 31, 2014	37.93	38.38	37.74	37.89	16,087,107	-0.73(-1.88%)
Jan 30, 2014	38.27	38.78	38.26	38.61	9,108,320	+0.73(+1.94%)
Jan 29, 2014	38.01	38.34	37.76	37.88	12,462,566	-0.40(-1.05%)
Jan 28, 2014	38.36	38.81	38.00	38.28	16,930,684	+0.92(+2.47%)
Jan 27, 2014	37.93	38.38	36.98	37.36	22,629,738	-0.45(-1.19%)
Jan 24, 2014	38.53	38.83	37.80	37.81	15,047,702	-1.07(-2.74%)
Jan 23, 2014	39.51	39.51	38.49	38.87	13,644,530	-0.85(-2.15%)
Jan 22, 2014	40.13	40.34	39.58	39.73	12,605,795	-0.23(-0.57%)
Jan 21, 2014	40.42	40.62	39.64	39.96	10,401,166	-0.24(-0.61%)
Jan 17, 2014	40.60	40.20	40.20	40.20	9,059,184	-0.48(-1.18%)
Jan 16, 2014	41.13	41.16	40.54	40.68	7,865,716	-0.48(-1.17%)
Jan 15, 2014	40.89	41.35	40.29	41.16	7,500,957	+0.28(+0.68%)
Jan 14, 2014	40.81	41.05	40.55	40.89	7,121,661	+0.24(+0.58%)
Jan 13, 2014	41.13	41.45	40.60	40.65	11,718,679	-0.60(-1.46%)
Jan 10, 2014	41.24	41.35	40.82	41.25	10,892,382	+0.09(+0.21%)
Jan 09, 2014	40.98	41.31	40.84	41.16	10,330,523	+0.24(+0.58%)
Jan 08, 2014	40.47	41.02	40.30	40.93	12,597,480	+0.47(+1.17%)
Jan 07, 2014	40.03	40.58	39.98	40.45	11,464,019	+0.55(+1.37%)
Jan 06, 2014	40.72	40.75	39.88	39.91	11,726,003	-0.32(-0.79%)
Jan 03, 2014	40.03	40.47	39.98	40.22	9,213,319	+0.17(+0.41%)
Jan 02, 2014	40.14	40.52	39.87	40.06	11,629,805	-0.27(-0.67%)
Dec 31, 2013	40.45	40.33	40.33	40.33	6,274,109	-0.05(-0.12%)
Dec 30, 2013	40.37	40.53	40.30	40.37	5,265,125	-0.06(-0.14%)
Dec 27, 2013	40.28	40.55	40.21	40.43	5,440,500	+0.14(+0.35%)
Dec 26, 2013	40.52	40.59	40.23	40.29	5,297,647	-0.22(-0.55%)
Dec 24, 2013	40.47	40.53	40.27	40.51	2,959,592	+0.03(+0.08%)
Dec 23, 2013	40.62	40.66	40.35	40.48	6,833,742	+0.17(+0.41%)
Dec 20, 2013	39.76	40.37	39.70	40.31	13,869,788	+0.53(+1.33%)
Dec 19, 2013	39.52	39.99	39.39	39.78	11,481,354	+0.09(+0.22%)
Dec 18, 2013	38.97	39.71	38.71	39.70	19,369,994	+0.70(+1.80%)
Dec 17, 2013	39.52	39.58	38.90	38.99	18,867,138	-0.73(-1.83%)
Dec 16, 2013	40.15	40.33	39.63	39.72	19,410,608	+0.43(+1.11%)
Dec 13, 2013	39.06	39.47	38.86	39.28	10,459,721	+0.24(+0.63%)
Dec 12, 2013	38.36	39.47	38.25	39.04	18,438,394	+0.57(+1.48%)
Dec 11, 2013	38.82	38.91	38.38	38.47	10,985,179	-0.47(-1.22%)
Dec 10, 2013	39.02	39.28	38.85	38.95	11,709,024	-0.21(-0.52%)
Dec 09, 2013	39.26	39.66	39.06	39.15	8,796,981	+0.01(+0.02%)
Dec 06, 2013	38.50	39.27	38.40	39.14	12,440,702	+1.07(+2.82%)
Dec 05, 2013	38.47	38.58	37.94	38.07	11,554,379	-0.59(-1.53%)
Dec 04, 2013	38.27	38.88	38.16	38.66	10,465,081	+0.23(+0.60%)
Dec 03, 2013	39.05	39.27	38.29	38.43	15,473,028	-0.76(-1.93%)
Dec 02, 2013	39.24	39.62	39.11	39.19	10,687,116	-0.03(-0.08%)
Nov 29, 2013	39.21	39.54	39.06	39.22	5,598,173	+0.08(+0.20%)
Nov 27, 2013	38.94	39.19	38.72	39.14	7,835,762	+0.20(+0.53%)
Nov 26, 2013	39.43	39.46	38.91	38.94	8,086,023	-0.32(-0.82%)
Nov 25, 2013	39.10	39.73	39.07	39.26	9,904,474	+0.17(+0.42%)
Nov 22, 2013	38.61	39.16	38.57	39.10	11,637,427	+0.53(+1.37%)
Nov 21, 2013	38.21	38.72	38.20	38.57	12,444,077	+0.52(+1.37%)
Nov 20, 2013	38.53	38.55	37.87	38.05	13,284,237	-0.41(-1.07%)
Nov 19, 2013	38.48	38.73	38.24	38.46	9,195,053	-0.14(-0.37%)
Nov 18, 2013	39.00	39.04	38.47	38.60	9,045,071	-0.27(-0.69%)
Nov 15, 2013	38.79	39.10	38.64	38.87	12,803,527	-0.01(-0.02%)
Nov 14, 2013	38.43	38.89	38.16	38.87	13,046,910	+0.88(+2.32%)
Nov 12, 2013	38.40	38.60	37.85	37.99	13,725,957	-0.51(-1.33%)
Nov 11, 2013	38.20	38.68	38.15	38.50	9,476,455	+0.24(+0.62%)
Nov 08, 2013	37.52	38.58	37.45	38.27	19,879,110	+0.98(+2.62%)
Nov 07, 2013	37.61	37.95	37.14	37.29	22,510,012	-0.23(-0.61%)
Nov 06, 2013	38.24	38.30	37.43	37.52	24,579,442	-0.55(-1.45%)
Nov 05, 2013	38.64	38.71	38.05	38.07	16,681,724	-0.62(-1.61%)
Nov 04, 2013	38.21	38.76	38.13	38.69	23,325,780	+0.63(+1.66%)
Nov 01, 2013	38.37	38.71	37.86	38.06	65,636,720	-2.66(-6.52%)
Oct 31, 2013	40.93	41.07	40.55	40.72	15,581,309	-0.25(-0.62%)
Oct 30, 2013	41.33	41.39	40.60	40.97	9,990,923	-0.22(-0.54%)
Oct 29, 2013	40.67	41.22	40.55	41.19	10,255,079	+0.65(+1.59%)
Oct 28, 2013	40.86	40.93	40.38	40.55	8,738,021	-0.33(-0.81%)
Oct 25, 2013	40.91	41.21	40.72	40.88	7,274,746	+0.04(+0.10%)
Oct 24, 2013	40.99	41.11	40.48	40.84	9,656,749	-0.05(-0.12%)
Oct 23, 2013	41.11	41.17	40.57	40.88	7,962,004	-0.34(-0.82%)
Oct 22, 2013	41.22	42.04	41.11	41.22	13,297,203	+0.23(+0.56%)
Oct 21, 2013	41.37	41.59	40.92	41.00	9,229,179	-0.24(-0.57%)
Oct 18, 2013	41.14	41.31	40.77	41.23	10,306,845	+0.35(+0.87%)
Oct 17, 2013	40.32	40.92	40.18	40.88	8,774,930	+0.47(+1.15%)
Oct 16, 2013	39.69	40.59	39.63	40.41	11,822,397	+0.98(+2.48%)
Oct 15, 2013	39.56	39.86	39.34	39.43	9,379,645	-0.17(-0.42%)
Oct 14, 2013	39.13	39.67	39.08	39.60	8,778,822	+0.18(+0.46%)
Oct 11, 2013	39.16	39.42	38.97	39.42	8,582,427	+0.33(+0.85%)
Oct 10, 2013	38.07	39.12	38.03	39.09	14,486,963	+1.46(+3.88%)
Oct 09, 2013	37.59	37.89	37.20	37.63	13,348,033	+0.02(+0.06%)
Oct 08, 2013	38.47	38.68	37.58	37.61	11,164,766	-0.81(-2.11%)
Oct 07, 2013	38.66	38.72	38.41	38.42	6,699,254	-0.63(-1.62%)
Oct 04, 2013	38.53	39.06	38.40	39.05	7,230,501	+0.54(+1.39%)
Oct 03, 2013	38.68	39.01	38.11	38.51	10,000,799	-0.29(-0.75%)
Oct 02, 2013	38.53	38.80	38.31	38.80	8,649,888	+0.09(+0.24%)
Oct 01, 2013	38.25	38.88	38.24	38.71	8,436,793	-0.04(-0.10%)
Sep 27, 2013	38.77	38.93	38.59	38.75	7,640,686	-0.24(-0.61%)
Sep 26, 2013	39.17	39.26	38.79	38.98	7,148,509	-0.07(-0.18%)
Sep 25, 2013	38.91	39.15	38.65	39.06	11,994,906	+0.24(+0.61%)
Sep 24, 2013	38.74	39.36	38.70	38.82	7,869,494	+0.06(+0.16%)
Sep 23, 2013	39.10	39.17	38.57	38.76	12,895,994	-0.62(-1.58%)
Sep 20, 2013	39.39	39.69	39.17	39.38	12,953,829	+0.07(+0.18%)
Sep 19, 2013	40.04	40.06	39.27	39.31	13,980,470	-0.56(-1.40%)
Sep 18, 2013	39.65	40.20	39.55	39.87	12,589,535	+0.09(+0.22%)
Sep 17, 2013	39.16	39.81	38.89	39.78	11,382,967	+0.61(+1.55%)
Sep 16, 2013	39.35	39.54	39.13	39.17	11,260,633	-0.01(-0.02%)
Sep 13, 2013	38.93	39.24	38.74	39.18	10,402,469	+0.33(+0.85%)
Sep 12, 2013	39.34	39.36	38.75	38.85	9,152,496	-0.37(-0.94%)
Sep 11, 2013	38.95	39.22	38.58	39.22	10,115,600	+0.26(+0.67%)
Sep 10, 2013	39.06	39.23	38.77	38.96	11,682,509	+0.26(+0.67%)
Sep 09, 2013	38.05	38.70	38.04	38.70	13,254,782	+0.79(+2.10%)
Sep 06, 2013	38.47	38.48	37.84	37.91	12,556,997	-0.39(-1.01%)
Sep 05, 2013	38.11	38.50	38.00	38.29	12,485,303	+0.30(+0.79%)
Sep 04, 2013	37.46	38.21	37.40	37.99	12,516,474	+0.49(+1.30%)
Sep 03, 2013	37.06	37.88	37.01	37.51	16,441,318	+0.95(+2.60%)
Aug 30, 2013	36.69	36.75	36.34	36.55	8,189,050	-0.09(-0.26%)
Aug 29, 2013	36.44	37.10	36.33	36.65	8,961,521	+0.13(+0.37%)
Aug 28, 2013	36.29	36.88	36.14	36.51	9,114,162	+0.20(+0.54%)
Aug 27, 2013	36.73	36.80	36.28	36.32	13,024,970	-0.94(-2.53%)
Aug 26, 2013	37.26	37.71	37.15	37.26	7,807,787	-0.02(-0.06%)
Aug 23, 2013	37.25	37.48	37.07	37.28	7,847,512	+0.19(+0.51%)
Aug 22, 2013	36.97	37.51	36.82	37.10	10,391,350	+0.34(+0.92%)
Aug 21, 2013	36.82	37.21	36.54	36.76	11,073,535	-0.16(-0.43%)
Aug 20, 2013	36.41	37.06	36.20	36.92	10,312,802	+0.47(+1.30%)
Aug 19, 2013	36.99	37.06	36.27	36.44	15,233,638	-0.61(-1.66%)
Aug 16, 2013	36.94	37.70	36.85	37.06	13,241,262	+0.05(+0.13%)
Aug 15, 2013	37.47	37.57	36.83	37.01	14,050,325	-0.80(-2.12%)
Aug 14, 2013	37.95	38.14	37.74	37.81	7,075,696	-0.19(-0.50%)
Aug 13, 2013	37.74	38.11	37.45	38.00	9,199,085	+0.43(+1.15%)
Aug 12, 2013	37.59	37.83	37.29	37.57	8,551,558	-0.22(-0.58%)
Aug 09, 2013	38.09	38.31	37.70	37.79	10,494,868	-0.45(-1.17%)
Aug 08, 2013	38.04	38.33	37.61	38.24	12,338,327	+0.50(+1.31%)
Aug 07, 2013	37.73	38.09	37.41	37.74	14,663,056	-0.07(-0.19%)
Aug 06, 2013	38.16	38.28	37.80	37.81	17,573,670	-0.40(-1.05%)
Aug 05, 2013	37.99	38.54	37.65	38.21	19,699,556	+0.19(+0.50%)
Aug 02, 2013	38.91	38.95	37.59	38.02	53,032,912	+0.99(+2.68%)
Aug 01, 2013	36.21	37.09	36.21	37.03	26,448,002	+1.23(+3.43%)
Jul 31, 2013	36.15	36.40	35.80	35.81	17,022,068	-0.30(-0.83%)
Jul 30, 2013	36.56	36.65	35.88	36.10	11,263,943	-0.30(-0.82%)
Jul 29, 2013	36.52	36.75	36.31	36.40	9,084,940	-0.21(-0.58%)
Jul 26, 2013	36.36	36.71	36.19	36.62	8,307,175	+0.03(+0.09%)
Jul 25, 2013	36.14	36.67	35.97	36.58	9,688,407	+0.42(+1.17%)
Jul 24, 2013	36.76	36.80	35.91	36.16	11,640,529	-0.50(-1.37%)
Jul 23, 2013	37.47	37.51	36.41	36.66	12,774,800	-0.67(-1.79%)
Jul 22, 2013	36.83	37.37	36.88	37.33	11,417,409	+0.45(+1.22%)
Jul 19, 2013	37.05	37.05	36.65	36.88	8,591,595	-0.09(-0.23%)
Jul 18, 2013	36.95	37.02	36.73	36.97	14,578,770	+0.16(+0.43%)
Jul 17, 2013	36.71	37.02	36.51	36.81	13,052,009	+0.43(+1.19%)
Jul 16, 2013	36.84	36.94	36.21	36.38	10,651,897	-0.36(-0.98%)
Jul 15, 2013	36.97	37.03	36.74	36.74	12,485,372	-0.03(-0.09%)
Jul 12, 2013	36.18	36.84	36.03	36.77	16,554,804	+0.65(+1.79%)
Jul 11, 2013	36.40	36.47	36.00	36.13	20,294,748	+0.16(+0.44%)
Jul 10, 2013	36.00	36.22	35.80	35.97	12,962,188	-0.05(-0.13%)
Jul 09, 2013	36.07	36.22	35.89	36.02	19,122,354	+0.20(+0.57%)
Jul 08, 2013	35.77	35.98	35.65	35.81	12,023,589	+0.26(+0.73%)
Jul 05, 2013	35.17	35.67	35.07	35.55	12,313,149	+0.76(+2.19%)
Jul 03, 2013	35.10	35.18	34.75	34.79	9,460,036	-0.53(-1.49%)
Jul 02, 2013	35.37	35.85	35.30	35.32	21,905,788	-0.16(-0.44%)
Jul 01, 2013	35.26	35.73	35.19	35.48	16,114,521	+0.31(+0.87%)
Jun 28, 2013	34.92	35.49	34.67	35.17	50,834,140	+0.85(+2.48%)
Jun 26, 2013	34.49	34.70	34.00	34.32	18,152,862	+0.21(+0.62%)
Jun 25, 2013	33.71	34.46	33.66	34.11	20,589,448	+0.81(+2.43%)
Jun 24, 2013	33.84	33.86	32.67	33.30	34,757,804	-1.08(-3.14%)
Jun 21, 2013	35.09	35.10	34.09	34.37	32,655,764	-0.46(-1.31%)
Jun 20, 2013	35.07	35.40	34.63	34.83	26,782,028	-0.42(-1.20%)
Jun 19, 2013	35.48	36.07	35.23	35.26	22,535,638	-0.26(-0.73%)
Jun 18, 2013	35.07	35.59	34.92	35.51	18,944,880	-0.01(-0.02%)
Jun 17, 2013	35.81	35.88	35.08	35.52	18,077,834	-0.18(-0.51%)
Jun 14, 2013	36.11	36.55	35.61	35.70	15,803,755	-0.44(-1.22%)
Jun 13, 2013	35.00	36.17	34.80	36.14	19,387,568	+1.01(+2.87%)
Jun 12, 2013	35.62	35.98	34.86	35.14	22,852,342	-0.20(-0.58%)
Jun 11, 2013	35.68	35.74	35.18	35.34	19,006,844	-0.81(-2.24%)
Jun 10, 2013	35.74	36.21	35.33	36.15	16,623,668	+0.53(+1.48%)
Jun 07, 2013	35.45	35.75	34.95	35.62	16,965,844	+0.33(+0.94%)
Jun 06, 2013	34.39	35.30	34.08	35.29	23,890,704	+0.76(+2.19%)
Jun 05, 2013	35.74	35.80	34.08	34.54	30,961,988	-0.16(-0.45%)
Jun 04, 2013	35.37	35.77	34.37	34.70	19,266,606	-0.51(-1.45%)
Jun 03, 2013	35.15	35.47	34.01	35.21	23,672,108	+0.23(+0.65%)
May 31, 2013	36.36	36.19	34.97	34.98	44,137,592	-1.38(-3.79%)
May 30, 2013	35.79	36.55	35.66	36.36	16,847,594	+0.54(+1.52%)
May 29, 2013	35.02	35.92	34.98	35.81	18,808,836	+0.28(+0.77%)
May 28, 2013	35.88	36.07	35.38	35.54	18,711,110	+0.38(+1.07%)
May 24, 2013	34.74	35.18	34.55	35.16	15,169,075	+0.13(+0.36%)
May 23, 2013	34.09	35.23	34.03	35.03	22,198,212	+0.17(+0.50%)
May 22, 2013	35.23	35.99	34.60	34.86	22,473,830	-0.51(-1.45%)
May 21, 2013	35.44	35.72	35.03	35.37	13,802,319	+0.05(+0.16%)
May 20, 2013	35.54	35.72	35.21	35.32	14,022,721	-0.27(-0.75%)
May 17, 2013	35.30	35.77	35.29	35.59	12,561,450	+0.25(+0.71%)
May 16, 2013	35.72	36.11	35.15	35.33	18,173,278	-0.53(-1.47%)
May 15, 2013	36.48	36.55	35.55	35.86	24,228,208	+0.74(+2.11%)
May 13, 2013	35.26	35.37	34.74	35.12	16,785,792	+0.36(+1.04%)
May 10, 2013	34.70	34.90	34.35	34.76	15,447,348	+0.09(+0.25%)
May 09, 2013	34.91	35.01	34.55	34.67	16,317,169	-0.22(-0.63%)
May 08, 2013	34.81	35.12	34.66	34.89	18,628,806	-0.20(-0.56%)
May 07, 2013	35.07	35.37	34.65	35.09	27,813,188	-0.69(-1.93%)
May 06, 2013	35.13	36.07	34.65	35.78	27,606,682	+0.76(+2.16%)
May 03, 2013	33.15	35.20	33.15	35.03	51,382,716	+1.88(+5.67%)
May 02, 2013	32.76	33.41	32.60	33.15	27,785,756	+0.74(+2.28%)