American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.08	25.12	24.48	24.51	5,701,426	-0.51(-2.04%)
Apr 28, 2011	24.93	25.37	24.83	25.02	5,229,867	+0.08(+0.32%)
Apr 27, 2011	25.18	25.18	24.61	24.94	6,900,953	-0.13(-0.53%)
Apr 26, 2011	24.84	25.39	24.82	25.07	7,072,595	+0.31(+1.27%)
Apr 25, 2011	25.13	25.33	24.61	24.76	6,469,569	-0.54(-2.15%)
Apr 21, 2011	25.54	25.61	25.18	25.30	4,985,109	-0.15(-0.59%)
Apr 20, 2011	25.27	25.76	25.27	25.45	4,946,964	+0.18(+0.72%)
Apr 19, 2011	25.74	25.94	25.04	25.27	8,823,864	-0.39(-1.50%)
Apr 18, 2011	25.99	26.25	25.51	25.66	6,394,479	-0.67(-2.54%)
Apr 15, 2011	26.53	26.53	26.03	26.33	4,658,014	-0.06(-0.24%)
Apr 14, 2011	26.51	26.60	26.22	26.39	3,625,992	-0.25(-0.95%)
Apr 13, 2011	26.93	27.03	26.55	26.64	2,704,840	-0.17(-0.65%)
Apr 12, 2011	26.85	27.10	26.63	26.81	2,834,763	-0.11(-0.41%)
Apr 11, 2011	27.07	27.39	26.92	26.92	2,913,781	-0.21(-0.78%)
Apr 08, 2011	27.32	27.44	27.01	27.14	2,720,876	-0.14(-0.52%)
Apr 07, 2011	27.43	27.73	26.98	27.28	5,142,128	-0.15(-0.55%)
Apr 06, 2011	27.75	27.93	27.09	27.43	5,399,436	-0.09(-0.34%)
Apr 05, 2011	26.91	27.99	26.77	27.52	8,874,940	+0.82(+3.06%)
Apr 04, 2011	27.65	27.69	26.67	26.70	7,874,888	-0.83(-3.03%)
Apr 01, 2011	27.69	27.81	27.46	27.54	3,554,654	-0.11(-0.40%)
Mar 31, 2011	28.19	28.20	27.54	27.65	8,508,101	-0.72(-2.52%)
Mar 30, 2011	28.61	28.69	28.33	28.36	2,393,784	-0.10(-0.36%)
Mar 29, 2011	28.72	28.78	28.32	28.47	3,210,084	-0.14(-0.49%)
Mar 28, 2011	28.65	29.42	28.56	28.61	3,481,913	-0.13(-0.47%)
Mar 25, 2011	28.73	29.04	28.40	28.74	3,911,510	+0.17(+0.58%)
Mar 24, 2011	28.87	28.95	28.43	28.58	3,551,780	-0.18(-0.63%)
Mar 23, 2011	29.05	29.05	28.43	28.76	3,456,264	-0.31(-1.08%)
Mar 22, 2011	29.13	29.42	28.73	29.07	5,667,472	-0.06(-0.22%)
Mar 21, 2011	28.76	29.25	28.72	29.13	8,455,611	+1.64(+5.95%)
Mar 18, 2011	28.51	28.83	27.50	27.50	9,111,690	-0.59(-2.10%)
Mar 17, 2011	28.32	28.44	27.78	28.09	3,444,848	+0.08(+0.28%)
Mar 16, 2011	29.11	29.39	27.94	28.01	7,374,282	-0.93(-3.21%)
Mar 15, 2011	28.62	29.09	28.58	28.94	7,174,383	-0.57(-1.92%)
Mar 14, 2011	28.74	29.65	28.72	29.50	5,529,590	+0.12(+0.40%)
Mar 11, 2011	28.40	29.93	28.20	29.39	9,609,071	+0.68(+2.38%)
Mar 10, 2011	29.05	29.27	28.63	28.70	3,593,389	-0.50(-1.70%)
Mar 09, 2011	29.70	29.88	29.14	29.20	3,469,345	-0.16(-0.54%)
Mar 08, 2011	29.43	29.66	29.18	29.35	3,534,112	+0.17(+0.57%)
Mar 07, 2011	29.50	29.67	29.03	29.19	3,834,515	-0.23(-0.78%)
Mar 04, 2011	29.62	29.62	29.07	29.42	4,492,871	-0.09(-0.32%)
Mar 03, 2011	29.72	30.24	29.31	29.51	7,798,350	+0.17(+0.56%)
Mar 02, 2011	28.98	29.62	28.87	29.35	5,275,421	+0.47(+1.64%)
Mar 01, 2011	29.38	29.42	28.45	28.87	10,100,312	-0.28(-0.97%)
Feb 28, 2011	30.27	30.45	29.16	29.16	13,804,766	-1.16(-3.84%)
Feb 25, 2011	31.68	32.17	29.82	30.32	16,968,382	-1.49(-4.67%)
Feb 24, 2011	31.41	31.86	31.10	31.81	6,205,391	+0.34(+1.07%)
Feb 23, 2011	31.71	32.07	30.78	31.47	5,842,275	-0.05(-0.17%)
Feb 22, 2011	32.15	32.34	31.48	31.53	6,711,928	-1.13(-3.47%)
Feb 18, 2011	33.32	33.59	32.65	32.66	5,303,643	-0.43(-1.31%)
Feb 17, 2011	32.43	33.36	32.38	33.09	7,179,094	+0.61(+1.89%)
Feb 16, 2011	32.68	32.85	32.34	32.48	3,328,230	+0.18(+0.56%)
Feb 15, 2011	32.65	32.89	32.30	32.30	3,507,386	-0.20(-0.61%)
Feb 14, 2011	32.87	32.93	32.26	32.49	4,409,271	-0.26(-0.79%)
Feb 11, 2011	32.27	32.86	32.16	32.75	4,786,327	+0.28(+0.85%)
Feb 10, 2011	32.16	32.68	31.94	32.48	4,851,518	+0.13(+0.41%)
Feb 09, 2011	32.99	33.16	31.91	32.34	8,154,965	-0.99(-2.97%)
Feb 08, 2011	33.46	33.99	33.11	33.34	12,388,064	+0.15(+0.45%)
Feb 07, 2011	31.85	33.59	31.62	33.19	14,443,256	+1.72(+5.45%)
Feb 04, 2011	31.99	32.02	31.09	31.47	8,169,186	-0.46(-1.43%)
Feb 03, 2011	32.33	32.36	31.72	31.93	6,579,218	-0.46(-1.43%)
Feb 02, 2011	32.36	33.15	32.16	32.39	9,583,280	+0.09(+0.27%)
Feb 01, 2011	32.05	32.71	31.57	32.30	9,154,536	+0.56(+1.76%)
Jan 31, 2011	31.80	32.24	31.69	31.75	6,288,583	+0.07(+0.22%)
Jan 28, 2011	33.20	33.24	31.63	31.68	8,786,420	-1.35(-4.07%)
Jan 27, 2011	33.14	33.26	32.45	33.02	9,555,953	+0.28(+0.87%)
Jan 26, 2011	32.70	33.28	32.12	32.74	9,738,379	+0.20(+0.60%)
Jan 25, 2011	33.31	33.40	32.34	32.54	7,722,154	-0.46(-1.41%)
Jan 24, 2011	33.84	33.90	32.55	33.01	12,481,123	-0.83(-2.44%)
Jan 21, 2011	34.82	34.85	32.90	33.83	14,394,583	-0.14(-0.42%)
Jan 20, 2011	35.52	36.19	33.92	33.97	16,048,495	-6.15(-15.33%)
Jan 19, 2011	41.64	42.84	40.13	40.13	13,369,409	-1.71(-4.08%)
Jan 18, 2011	41.60	42.34	40.91	41.83	10,250,605	-0.65(-1.54%)
Jan 14, 2011	44.77	44.77	41.74	42.49	21,847,882	-2.51(-5.58%)
Jan 13, 2011	45.61	47.09	44.74	45.00	15,530,476	-0.95(-2.07%)
Jan 12, 2011	47.34	47.71	45.79	45.95	12,426,175	-0.50(-1.08%)
Jan 11, 2011	45.61	47.71	45.51	46.45	16,316,875	+1.30(+2.87%)
Jan 10, 2011	47.93	47.98	44.65	45.15	16,599,840	-2.98(-6.19%)
Jan 07, 2011	48.68	49.46	47.79	48.13	16,237,722	+0.57(+1.21%)
Jan 06, 2011	48.04	49.14	47.25	47.56	14,583,873	-0.39(-0.82%)
Jan 05, 2011	44.42	47.97	44.25	47.95	19,154,104	+3.28(+7.34%)
Jan 04, 2011	45.62	45.62	44.12	44.67	6,910,722	-1.00(-2.19%)
Jan 03, 2011	45.90	46.00	44.85	45.67	6,874,239	+0.34(+0.75%)
Dec 31, 2010	45.24	45.92	45.00	45.33	3,974,978	+0.07(+0.16%)
Dec 30, 2010	44.81	46.29	44.53	45.26	8,607,709	+0.20(+0.45%)
Dec 29, 2010	46.35	46.54	44.92	45.06	7,896,992	-1.31(-2.82%)
Dec 28, 2010	48.35	48.53	45.41	46.36	17,824,406	-0.35(-0.76%)
Dec 27, 2010	42.79	47.96	42.63	46.72	21,958,828	+3.97(+9.29%)
Dec 23, 2010	44.00	44.26	42.25	42.75	5,657,112	-1.12(-2.56%)
Dec 22, 2010	43.86	44.66	43.55	43.87	7,919,409	+0.46(+1.05%)
Dec 21, 2010	42.55	43.52	42.15	43.41	7,043,760	+1.38(+3.29%)
Dec 20, 2010	41.35	42.76	41.29	42.03	8,617,153	+0.68(+1.64%)
Dec 17, 2010	40.90	41.49	40.79	41.35	5,681,712	+0.36(+0.88%)
Dec 16, 2010	40.49	41.68	40.27	40.99	7,487,159	+0.72(+1.78%)
Dec 15, 2010	40.48	41.09	39.55	40.27	9,736,829	-0.46(-1.12%)
Dec 14, 2010	38.22	42.13	38.09	40.73	28,160,772	+2.56(+6.70%)
Dec 13, 2010	38.74	39.06	37.42	38.17	7,993,295	-0.34(-0.88%)
Dec 10, 2010	37.38	39.23	37.06	38.51	21,531,500	+0.92(+2.45%)
Dec 09, 2010	33.39	38.24	33.04	37.59	29,142,398	+4.37(+13.17%)
Dec 08, 2010	34.40	34.94	33.15	33.22	5,733,909	-1.36(-3.94%)
Dec 07, 2010	34.59	35.01	34.38	34.58	3,980,892	+0.28(+0.80%)
Dec 06, 2010	34.22	34.50	33.86	34.30	2,335,840	-0.13(-0.37%)
Dec 03, 2010	33.51	34.59	33.34	34.43	4,346,819	+0.69(+2.05%)
Dec 02, 2010	33.23	33.90	33.16	33.74	3,879,217	+0.47(+1.42%)
Dec 01, 2010	32.86	33.52	32.77	33.26	4,034,429	+0.78(+2.40%)
Nov 30, 2010	32.25	32.71	32.20	32.49	2,224,868	-0.19(-0.58%)
Nov 29, 2010	32.31	32.77	31.94	32.67	3,139,814	+0.22(+0.68%)
Nov 26, 2010	32.45	32.76	32.33	32.45	1,185,228	-0.40(-1.22%)
Nov 24, 2010	32.47	32.86	32.86	32.86	2,207,308	+0.72(+2.23%)
Nov 23, 2010	32.74	32.84	32.12	32.14	3,468,420	-1.01(-3.06%)
Nov 22, 2010	33.55	33.56	32.85	33.15	2,974,556	-0.46(-1.38%)
Nov 19, 2010	33.28	33.69	33.08	33.62	2,749,406	+0.13(+0.40%)
Nov 18, 2010	33.25	33.71	33.12	33.48	2,896,066	+0.61(+1.87%)
Nov 17, 2010	32.76	33.28	32.67	32.87	3,259,945	+0.06(+0.17%)
Nov 16, 2010	33.09	33.34	32.51	32.82	4,493,076	-0.56(-1.67%)
Nov 15, 2010	33.04	33.67	33.02	33.37	3,081,003	+0.48(+1.46%)
Nov 12, 2010	33.19	33.36	32.51	32.89	3,374,358	-0.55(-1.65%)
Nov 11, 2010	33.44	33.75	33.10	33.45	2,278,825	-0.38(-1.12%)
Nov 10, 2010	33.69	34.02	33.00	33.82	5,609,664	+0.10(+0.30%)
Nov 09, 2010	35.04	35.25	33.52	33.72	5,292,466	-1.88(-5.28%)
Nov 08, 2010	35.73	35.73	34.97	35.60	5,133,556	-0.28(-0.79%)
Nov 05, 2010	33.98	36.15	33.85	35.88	13,582,994	+0.68(+1.94%)
Nov 04, 2010	34.66	35.20	34.15	35.20	6,877,418	+0.92(+2.69%)
Nov 03, 2010	33.19	34.70	33.12	34.28	12,136,887	+1.14(+3.44%)
Nov 02, 2010	33.12	33.42	32.99	33.14	2,970,619	+0.16(+0.48%)
Nov 01, 2010	33.00	33.23	32.52	32.98	3,489,095	-0.07(-0.21%)
Oct 29, 2010	33.01	33.20	32.65	33.05	2,243,510	+0.02(+0.07%)
Oct 28, 2010	33.04	33.26	32.65	33.03	3,276,248	+0.13(+0.38%)
Oct 27, 2010	32.93	33.27	32.46	32.90	3,035,875	+0.57(+1.75%)
Oct 25, 2010	33.01	33.02	32.34	32.34	4,544,523	-0.36(-1.11%)
Oct 22, 2010	32.98	33.35	32.49	32.70	3,559,615	+0.22(+0.68%)
Oct 21, 2010	32.88	33.28	32.30	32.48	4,434,672	-0.26(-0.79%)
Oct 20, 2010	32.52	33.15	32.40	32.74	4,158,191	+0.47(+1.46%)
Oct 19, 2010	32.89	33.04	32.10	32.27	4,541,957	-0.98(-2.96%)
Oct 18, 2010	32.75	33.41	32.74	33.25	4,316,080	+0.62(+1.90%)
Oct 15, 2010	33.28	33.33	32.12	32.63	4,702,571	-0.37(-1.12%)
Oct 14, 2010	33.61	34.28	32.57	33.00	7,976,929	-0.61(-1.80%)
Oct 13, 2010	33.02	33.71	32.81	33.60	7,903,208	+0.73(+2.23%)
Oct 12, 2010	32.15	33.04	32.11	32.87	6,621,005	+0.58(+1.80%)
Oct 11, 2010	32.38	32.53	32.17	32.29	4,421,313	+0.10(+0.32%)
Oct 08, 2010	32.19	32.41	31.71	32.19	5,668,185	+0.35(+1.09%)
Oct 07, 2010	31.95	32.57	31.63	31.84	699	-0.21(-0.66%)
Oct 06, 2010	31.32	32.16	31.20	32.05	7,068,806	+0.63(+2.00%)
Oct 05, 2010	31.05	31.47	30.97	31.42	10,183	+0.52(+1.68%)
Oct 04, 2010	30.53	31.05	30.22	30.90	7,294,135	+0.33(+1.08%)
Oct 01, 2010	30.57	31.05	30.13	30.57	8,375,238	-0.18(-0.59%)
Sep 30, 2010	31.43	31.58	29.80	30.75	23,814,610	+1.29(+4.38%)
Sep 29, 2010	29.30	30.35	29.15	29.46	34,759	+0.10(+0.35%)
Sep 28, 2010	29.32	29.44	28.62	29.36	10,530	+0.15(+0.51%)
Sep 27, 2010	29.03	30.38	28.58	29.21	12,661,785	+0.52(+1.81%)
Sep 24, 2010	27.96	28.72	27.86	28.69	4,225,852	+1.10(+3.99%)
Sep 23, 2010	27.94	28.21	27.54	27.59	2,421	-0.47(-1.68%)
Sep 22, 2010	28.72	29.01	27.94	28.06	3,723,180	-0.74(-2.57%)
Sep 21, 2010	28.84	29.21	28.64	28.80	254	+0.01(+0.03%)
Sep 20, 2010	28.05	28.91	28.01	28.80	3,959,571	+0.76(+2.69%)
Sep 17, 2010	28.04	28.32	27.85	28.04	2,721,357	-0.41(-1.44%)
Sep 15, 2010	28.42	28.95	28.06	28.45	3,685,523	+0.02(+0.08%)
Sep 14, 2010	28.98	29.05	28.33	28.43	3,927,599	-0.62(-2.14%)
Sep 13, 2010	29.08	29.32	28.84	29.05	3,625,009	+0.45(+1.57%)
Sep 10, 2010	28.52	28.70	28.33	28.60	1,615,822	+0.05(+0.17%)
Sep 09, 2010	29.03	29.16	28.32	28.55	1,475	+0.01(+0.03%)
Sep 08, 2010	27.97	28.90	27.93	28.54	765	+0.56(+2.00%)
Sep 07, 2010	28.69	28.69	27.95	27.99	728	-0.89(-3.08%)
Sep 03, 2010	28.73	29.03	28.47	28.87	2,991,685	+0.61(+2.17%)
Sep 02, 2010	27.98	28.32	27.70	28.26	635	+0.20(+0.73%)
Sep 01, 2010	27.29	28.06	27.06	28.06	4,516,746	+1.42(+5.35%)
Aug 31, 2010	26.59	27.12	26.40	26.63	18,424	-0.16(-0.59%)
Aug 30, 2010	27.65	27.68	26.75	26.79	3,866,983	-0.90(-3.27%)
Aug 27, 2010	27.69	27.77	26.84	27.69	3,944,852	+0.95(+3.56%)
Aug 26, 2010	26.61	27.36	26.50	26.74	2,067	-0.32(-1.19%)
Aug 25, 2010	27.16	27.16	26.24	27.06	1,906	+0.10(+0.38%)
Aug 24, 2010	27.25	27.37	26.80	26.96	331	-0.61(-2.20%)
Aug 23, 2010	27.75	28.22	27.54	27.57	2,855,194	-0.10(-0.37%)
Aug 20, 2010	27.72	28.44	27.34	27.67	4,346,218	-0.30(-1.07%)
Aug 19, 2010	28.98	29.02	27.80	27.97	4,866	-1.01(-3.48%)
Aug 18, 2010	28.61	29.00	28.28	28.98	442	+0.32(+1.13%)
Aug 17, 2010	28.79	29.09	28.40	28.65	1,454	+0.36(+1.28%)
Aug 16, 2010	28.57	28.72	27.94	28.29	4,369,060	-0.56(-1.94%)
Aug 13, 2010	29.27	29.50	28.74	28.85	4,076,501	-0.34(-1.16%)
Aug 12, 2010	29.17	29.62	29.00	29.19	4,075,034	-0.58(-1.96%)
Aug 11, 2010	30.78	30.89	29.58	29.77	6,171,677	-2.42(-7.53%)
Aug 10, 2010	32.17	32.28	31.53	32.19	1,016	-0.57(-1.73%)
Aug 09, 2010	32.19	33.12	32.07	32.76	6,732,016	+0.56(+1.73%)
Aug 06, 2010	32.20	33.19	31.39	32.20	16,978,888	+0.81(+2.58%)
Aug 05, 2010	31.30	31.79	31.09	31.39	5,188,724	-0.09(-0.30%)
Aug 04, 2010	31.37	31.81	31.01	31.49	2,516	+0.34(+1.09%)
Aug 03, 2010	31.51	31.60	30.81	31.15	5,080	-0.35(-1.12%)
Aug 02, 2010	30.76	32.01	30.76	31.50	9,962,031	+1.24(+4.08%)
Jul 30, 2010	30.27	30.92	29.91	30.27	3,057,048	-0.39(-1.28%)
Jul 29, 2010	30.99	31.53	29.96	30.66	1,710	-0.05(-0.15%)
Jul 28, 2010	30.71	31.47	30.29	30.71	2,697	-0.09(-0.31%)
Jul 27, 2010	30.80	31.56	29.85	30.80	3,167	+0.35(+1.16%)
Jul 26, 2010	28.85	31.06	28.84	30.45	10,201,331	+1.52(+5.25%)
Jul 23, 2010	28.69	29.31	28.25	28.93	4,051,788	+0.22(+0.77%)
Jul 22, 2010	28.28	29.00	28.10	28.71	2,460	+0.93(+3.34%)
Jul 21, 2010	28.85	28.93	27.59	27.78	4,365,905	-0.79(-2.75%)
Jul 20, 2010	28.57	28.64	27.15	28.57	4,845,586	+0.72(+2.60%)
Jul 19, 2010	28.10	28.30	27.28	27.84	3,928,034	-0.20(-0.70%)
Jul 16, 2010	28.04	29.11	27.74	28.04	5,375,943	-1.37(-4.65%)
Jul 15, 2010	29.51	29.62	28.72	29.41	4,463,835	-0.12(-0.40%)
Jul 14, 2010	29.59	29.81	29.00	29.53	17,066	-0.36(-1.21%)
Jul 13, 2010	28.76	30.19	28.35	29.89	6,436	+1.90(+6.80%)
Jul 12, 2010	28.10	28.44	27.69	27.99	3,617,541	-0.26(-0.92%)
Jul 09, 2010	28.25	28.43	27.69	28.25	4,975,802	+0.31(+1.10%)
Jul 08, 2010	28.06	28.17	27.38	27.94	4,228,557	+0.13(+0.48%)
Jul 07, 2010	26.62	27.87	26.25	27.80	5,143,667	+1.28(+4.84%)
Jul 06, 2010	26.52	27.13	26.00	26.52	591	+0.48(+1.84%)
Jul 02, 2010	26.04	27.01	25.57	26.04	5,141,295	-0.28(-1.08%)
Jul 01, 2010	27.07	27.42	25.96	26.33	5,838,634	-0.77(-2.85%)
Jun 30, 2010	27.17	28.33	27.06	27.10	762	-0.06(-0.23%)
Jun 29, 2010	27.16	28.33	26.91	27.16	1,047	-1.91(-6.58%)
Jun 25, 2010	29.07	29.35	27.99	29.07	5,787,357	+0.14(+0.49%)
Jun 24, 2010	29.66	29.66	28.87	28.93	2,345	-0.82(-2.75%)
Jun 23, 2010	29.91	30.46	29.39	29.75	4,160,655	-0.36(-1.20%)
Jun 22, 2010	30.35	30.79	30.00	30.11	1,839	-0.39(-1.26%)
Jun 21, 2010	30.19	31.24	30.13	30.50	9,380,217	+0.67(+2.24%)
Jun 18, 2010	29.83	30.05	29.43	29.83	4,290,643	+0.11(+0.37%)
Jun 17, 2010	29.93	30.27	29.36	29.72	635	-0.08(-0.26%)
Jun 16, 2010	29.45	30.29	29.28	29.79	3,050	-0.01(-0.03%)
Jun 15, 2010	29.32	30.08	29.12	29.80	127	+0.62(+2.13%)
Jun 14, 2010	27.71	30.33	27.71	29.18	14,321,198	+1.58(+5.73%)
Jun 11, 2010	27.35	27.67	27.07	27.60	3,220,416	-0.17(-0.62%)
Jun 10, 2010	27.33	27.84	26.99	27.77	2,046	+0.85(+3.16%)
Jun 09, 2010	27.14	28.12	26.75	26.92	7,364,814	-0.07(-0.26%)
Jun 08, 2010	26.81	27.25	26.36	26.99	157	+0.18(+0.67%)
Jun 07, 2010	27.35	27.89	26.59	26.81	4,758,257	-0.53(-1.93%)
Jun 04, 2010	27.34	27.77	26.99	27.34	4,974,573	-0.35(-1.28%)
Jun 03, 2010	27.69	28.06	27.18	27.69	5,496,307	+0.11(+0.40%)
Jun 02, 2010	26.99	28.07	26.79	27.58	2,669	+0.64(+2.37%)
Jun 01, 2010	27.33	28.25	26.89	26.95	3,441	-0.89(-3.19%)
May 28, 2010	27.84	29.11	27.53	27.84	7,981,563	-0.85(-2.96%)
May 27, 2010	27.54	28.69	27.21	28.69	10,195,268	+1.90(+7.08%)
May 26, 2010	27.63	28.03	26.67	26.79	2,478	-0.35(-1.28%)
May 25, 2010	25.99	27.20	25.26	27.14	43,255	-0.03(-0.12%)
May 24, 2010	28.52	28.84	27.14	27.17	9,739,705	-1.13(-3.98%)
May 21, 2010	26.95	28.78	26.46	28.29	12,840,117	-0.55(-1.89%)
May 20, 2010	28.56	29.08	27.22	28.84	12,368	-0.53(-1.81%)
May 19, 2010	29.29	30.64	28.64	29.37	11,902,220	-0.46(-1.53%)
May 18, 2010	29.83	31.45	29.50	29.83	17,814	-0.86(-2.79%)
May 17, 2010	31.17	31.44	29.42	30.68	9,680,761	-0.57(-1.81%)
May 14, 2010	31.25	31.61	30.82	31.25	9,293,222	-0.73(-2.29%)
May 13, 2010	32.69	33.55	31.87	31.98	12,010,573	-0.59(-1.81%)
May 12, 2010	34.48	34.90	32.49	32.57	20,359,792	-1.17(-3.47%)
May 11, 2010	33.79	34.61	33.59	33.74	1,654	+1.50(+4.66%)
May 10, 2010	32.16	32.45	31.99	32.24	12,960,871	+1.79(+5.89%)
May 07, 2010	29.95	31.47	27.54	30.45	33,524,120	+4.08(+15.49%)
May 06, 2010	26.36	30.39	26.25	26.36	7,017	-2.28(-7.97%)
May 05, 2010	29.51	30.05	28.56	28.65	11,977,519	-1.45(-4.81%)
May 04, 2010	30.45	30.84	29.78	30.09	5,000	-1.01(-3.26%)