Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.10	17.35	16.97	16.98	323,688	+0.10(+0.57%)
Jun 28, 2012	16.86	17.01	16.63	16.88	392,576	-0.11(-0.62%)
Jun 27, 2012	16.77	17.07	16.61	16.99	377,865	+0.26(+1.57%)
Jun 26, 2012	16.73	16.77	16.34	16.72	480,461	+0.07(+0.42%)
Jun 25, 2012	16.90	16.96	16.55	16.65	486,055	-0.32(-1.86%)
Jun 22, 2012	17.19	17.39	16.94	16.97	2,361,395	-0.23(-1.32%)
Jun 21, 2012	17.29	17.53	17.11	17.20	950,737	-0.17(-0.96%)
Jun 20, 2012	17.86	17.96	17.35	17.36	1,223,497	-0.50(-2.79%)
Jun 19, 2012	17.47	18.29	17.47	17.86	999,597	+0.40(+2.31%)
Jun 18, 2012	17.39	17.60	17.29	17.46	967,130	+0.04(+0.20%)
Jun 15, 2012	17.68	17.76	17.41	17.42	950,366	-0.22(-1.24%)
Jun 14, 2012	17.69	18.04	17.56	17.64	1,085,302	-0.09(-0.49%)
Jun 13, 2012	17.76	17.85	17.56	17.73	878,201	+0.00(+0.00%)
Jun 12, 2012	17.76	17.90	17.65	17.73	631,091	+0.04(+0.25%)
Jun 11, 2012	17.97	18.08	17.63	17.69	684,592	-0.18(-0.98%)
Jun 08, 2012	17.88	18.00	17.62	17.86	880,211	-0.01(-0.05%)
Jun 07, 2012	18.26	18.43	17.86	17.87	485,691	-0.28(-1.54%)
Jun 06, 2012	18.10	18.32	17.94	18.15	632,491	+0.19(+1.07%)
Jun 05, 2012	17.68	18.03	17.68	17.96	470,639	+0.28(+1.58%)
Jun 04, 2012	17.90	17.91	17.39	17.68	381,455	-0.19(-1.08%)
Jun 01, 2012	18.13	18.18	17.66	17.87	281,651	-0.46(-2.48%)
May 31, 2012	18.45	18.56	18.11	18.32	506,974	-0.17(-0.90%)
May 30, 2012	18.64	18.74	18.15	18.49	360,820	-0.17(-0.89%)
May 29, 2012	18.41	18.73	18.37	18.66	245,444	+0.46(+2.55%)
May 25, 2012	18.25	18.31	18.04	18.19	307,764	-0.05(-0.29%)
May 24, 2012	18.40	18.46	17.97	18.25	315,350	-0.11(-0.57%)
May 23, 2012	18.19	18.44	17.72	18.35	414,932	+0.04(+0.19%)
May 22, 2012	18.14	18.56	18.14	18.32	255,776	+0.07(+0.38%)
May 21, 2012	18.03	18.53	17.92	18.25	371,745	+0.20(+1.12%)
May 18, 2012	18.80	18.90	17.71	18.04	765,776	-0.76(-4.05%)
May 17, 2012	19.66	19.69	18.74	18.81	910,971	-0.83(-4.24%)
May 16, 2012	19.48	19.80	19.23	19.64	1,077,107	+0.02(+0.09%)
May 15, 2012	18.15	20.00	17.88	19.62	2,058,254	-1.05(-5.08%)
May 14, 2012	20.83	20.94	20.57	20.67	273,928	-0.25(-1.21%)
May 11, 2012	20.68	20.95	20.66	20.93	221,879	+0.18(+0.89%)
May 10, 2012	21.01	21.08	20.68	20.74	268,322	-0.16(-0.75%)
May 09, 2012	20.59	21.22	20.48	20.90	707,162	+0.17(+0.80%)
May 08, 2012	20.50	20.75	20.29	20.73	586,140	+0.11(+0.55%)
May 07, 2012	20.26	20.67	20.08	20.62	392,947	+0.31(+1.51%)
May 04, 2012	19.87	20.40	19.87	20.31	521,464	+0.41(+2.07%)
May 03, 2012	20.08	20.15	19.73	19.90	779,084	-0.29(-1.43%)
May 02, 2012	20.41	20.48	19.98	20.19	768,344	-0.30(-1.45%)
May 01, 2012	20.57	20.91	20.29	20.49	792,746	-0.11(-0.51%)
Apr 30, 2012	20.91	21.06	20.45	20.59	591,630	-0.22(-1.05%)
Apr 27, 2012	21.33	21.33	20.71	20.81	563,191	-0.52(-2.42%)
Apr 26, 2012	21.62	21.77	21.15	21.33	558,853	-0.35(-1.62%)
Apr 25, 2012	21.35	21.83	21.00	21.68	935,035	-0.03(-0.12%)
Apr 24, 2012	21.56	21.81	21.49	21.70	224,191	+0.11(+0.53%)
Apr 23, 2012	21.69	21.69	21.19	21.59	218,106	-0.21(-0.96%)
Apr 20, 2012	21.54	21.89	21.39	21.80	311,807	+0.26(+1.22%)
Apr 19, 2012	21.24	21.55	21.07	21.54	231,435	+0.32(+1.49%)
Apr 18, 2012	21.54	21.54	21.14	21.22	247,062	-0.32(-1.46%)
Apr 17, 2012	21.18	21.80	21.12	21.54	855,372	+0.43(+2.03%)
Apr 16, 2012	20.46	21.35	20.29	21.11	386,560	+0.72(+3.52%)
Apr 13, 2012	20.50	20.50	20.24	20.39	140,985	-0.17(-0.81%)
Apr 12, 2012	20.29	20.66	20.29	20.56	131,108	+0.25(+1.21%)
Apr 11, 2012	20.00	20.36	19.82	20.31	364,978	+0.43(+2.16%)
Apr 10, 2012	20.17	20.43	19.79	19.88	331,667	-0.35(-1.73%)
Apr 09, 2012	20.34	20.58	20.18	20.23	231,946	-0.36(-1.74%)
Apr 05, 2012	20.70	20.75	20.27	20.59	307,675	-0.18(-0.84%)
Apr 04, 2012	20.86	20.95	20.19	20.77	518,945	-0.24(-1.13%)
Apr 03, 2012	21.22	21.25	20.92	21.00	273,217	-0.09(-0.42%)
Apr 02, 2012	21.02	21.30	20.75	21.09	212,190	+0.02(+0.08%)
Mar 30, 2012	21.07	21.14	20.78	21.07	348,397	+0.11(+0.54%)
Mar 29, 2012	21.07	21.41	20.91	20.96	499,496	-0.26(-1.24%)
Mar 28, 2012	21.80	21.80	21.06	21.22	382,415	-0.60(-2.73%)
Mar 27, 2012	21.49	22.05	21.38	21.82	600,329	+0.31(+1.42%)
Mar 26, 2012	21.42	21.98	21.29	21.51	541,437	+0.18(+0.82%)
Mar 23, 2012	21.35	21.49	21.21	21.34	347,594	-0.03(-0.12%)
Mar 22, 2012	21.83	21.98	21.36	21.36	285,265	-0.61(-2.79%)
Mar 21, 2012	21.93	22.19	21.64	21.98	422,701	+0.04(+0.16%)
Mar 20, 2012	21.23	22.18	20.95	21.94	681,597	+0.62(+2.92%)
Mar 19, 2012	21.29	21.98	21.00	21.32	614,808	+0.04(+0.16%)
Mar 16, 2012	21.01	21.29	20.74	21.28	1,090,558	+0.27(+1.29%)
Mar 15, 2012	21.14	21.32	20.88	21.01	419,336	-0.09(-0.42%)
Mar 14, 2012	21.25	21.46	21.01	21.10	539,794	-0.22(-1.03%)
Mar 13, 2012	21.50	21.50	20.93	21.32	791,077	+0.05(+0.25%)
Mar 12, 2012	21.52	21.60	20.92	21.27	481,950	-0.10(-0.45%)
Mar 09, 2012	20.98	21.95	20.84	21.36	611,980	+0.48(+2.31%)
Mar 08, 2012	20.94	21.18	20.79	20.88	365,510	+0.10(+0.46%)
Mar 07, 2012	20.94	21.08	20.69	20.78	271,739	-0.17(-0.79%)
Mar 06, 2012	21.16	21.35	20.84	20.95	162,609	-0.43(-2.01%)
Mar 05, 2012	21.56	21.73	21.23	21.38	123,750	-0.20(-0.93%)
Mar 02, 2012	21.57	21.71	21.41	21.58	403,479	-0.03(-0.12%)
Mar 01, 2012	21.62	22.13	21.49	21.61	522,077	+0.08(+0.37%)
Feb 29, 2012	21.78	21.82	21.38	21.53	505,649	-0.18(-0.81%)
Feb 28, 2012	21.77	22.00	21.54	21.70	598,144	+0.00(+0.00%)
Feb 27, 2012	21.68	21.91	21.20	21.70	645,453	-0.18(-0.80%)
Feb 24, 2012	22.24	22.24	21.82	21.88	415,890	-0.27(-1.23%)
Feb 23, 2012	22.47	22.47	22.14	22.15	385,696	-0.32(-1.40%)
Feb 22, 2012	22.56	22.97	22.40	22.47	421,640	+0.17(+0.75%)
Feb 21, 2012	22.69	22.81	22.17	22.30	270,132	-0.34(-1.51%)
Feb 17, 2012	23.18	23.18	22.55	22.64	458,895	-0.47(-2.05%)
Feb 16, 2012	22.31	23.11	22.28	23.11	526,928	+0.85(+3.81%)
Feb 15, 2012	22.26	22.35	22.12	22.26	343,173	+0.03(+0.12%)
Feb 14, 2012	22.07	22.34	21.97	22.24	330,302	+0.15(+0.67%)
Feb 13, 2012	22.16	22.43	21.67	22.09	554,185	-0.04(-0.16%)
Feb 10, 2012	22.05	22.40	22.01	22.12	176,224	-0.10(-0.43%)
Feb 09, 2012	22.63	22.75	22.14	22.22	347,577	-0.39(-1.70%)
Feb 08, 2012	22.19	22.62	22.15	22.61	589,520	+0.48(+2.18%)
Feb 07, 2012	22.25	22.40	21.85	22.12	376,394	-0.18(-0.82%)
Feb 06, 2012	22.21	22.43	22.01	22.31	586,782	+0.09(+0.39%)
Feb 03, 2012	22.29	22.34	21.82	22.22	345,892	+0.14(+0.63%)
Feb 02, 2012	22.11	22.45	21.57	22.08	712,151	+0.08(+0.36%)
Feb 01, 2012	22.20	22.80	21.89	22.00	661,178	-0.11(-0.52%)
Jan 31, 2012	22.09	22.25	21.99	22.12	487,016	+0.05(+0.24%)
Jan 30, 2012	22.12	22.25	21.89	22.06	1,109,468	-0.14(-0.63%)
Jan 27, 2012	22.05	22.26	21.77	22.20	118,594	-0.01(-0.04%)
Jan 26, 2012	22.56	22.56	22.11	22.21	524,442	-0.18(-0.82%)
Jan 25, 2012	22.25	22.61	22.08	22.40	1,132,151	+0.60(+2.77%)
Jan 24, 2012	21.34	21.91	21.10	21.79	144,801	+0.26(+1.22%)
Jan 23, 2012	21.80	21.99	21.49	21.53	163,334	-0.27(-1.24%)
Jan 20, 2012	21.40	21.90	21.37	21.80	250,538	+0.36(+1.67%)
Jan 19, 2012	21.84	21.86	21.35	21.44	314,637	-0.41(-1.88%)
Jan 18, 2012	21.77	21.91	21.75	21.85	137,634	+0.04(+0.16%)
Jan 17, 2012	21.98	22.07	21.65	21.82	174,587	-0.06(-0.28%)
Jan 13, 2012	21.83	21.91	21.66	21.88	164,089	+0.00(+0.00%)
Jan 12, 2012	21.82	21.93	21.56	21.88	352,647	+0.06(+0.28%)
Jan 11, 2012	21.55	21.89	21.51	21.82	443,604	+0.39(+1.80%)
Jan 10, 2012	21.01	21.56	20.77	21.43	1,096,820	+0.65(+3.12%)
Jan 09, 2012	20.48	20.79	20.42	20.78	139,068	+0.40(+1.98%)
Jan 06, 2012	20.79	20.79	20.29	20.38	250,425	-0.12(-0.60%)
Jan 05, 2012	20.55	20.79	20.22	20.50	200,471	-0.16(-0.76%)
Jan 04, 2012	20.48	20.97	20.48	20.66	207,003	-0.10(-0.46%)
Dec 30, 2011	20.64	20.76	20.57	20.76	124,431	+0.22(+1.07%)
Dec 29, 2011	20.71	20.75	20.50	20.54	225,016	-0.22(-1.05%)
Dec 28, 2011	20.70	20.96	20.53	20.76	195,673	-0.04(-0.21%)
Dec 27, 2011	20.57	20.92	20.47	20.80	380,929	+0.18(+0.89%)
Dec 23, 2011	20.86	20.89	20.54	20.62	92,504	-0.18(-0.84%)
Dec 21, 2011	20.70	20.97	20.31	20.79	600,340	+0.08(+0.38%)
Dec 20, 2011	20.12	20.76	19.71	20.71	727,803	+0.82(+4.14%)
Dec 19, 2011	19.78	20.10	19.71	19.89	431,115	+0.19(+0.98%)
Dec 16, 2011	20.14	20.14	19.32	19.70	570,069	-0.31(-1.53%)
Dec 15, 2011	19.34	20.30	19.17	20.01	618,683	+0.95(+4.96%)
Dec 14, 2011	19.81	19.98	19.03	19.06	331,757	-0.92(-4.60%)
Dec 13, 2011	20.60	20.66	19.83	19.98	389,862	-0.46(-2.23%)
Dec 12, 2011	20.10	20.46	20.00	20.43	425,661	+0.30(+1.48%)
Dec 09, 2011	20.36	20.44	20.13	20.14	380,397	-0.11(-0.56%)
Dec 08, 2011	20.50	20.55	20.20	20.25	249,659	-0.28(-1.36%)
Dec 07, 2011	20.45	20.61	20.32	20.53	231,531	-0.04(-0.21%)
Dec 06, 2011	20.26	20.64	20.22	20.57	217,043	+0.22(+1.07%)
Dec 05, 2011	20.57	20.61	20.29	20.36	198,516	+0.09(+0.43%)
Dec 02, 2011	20.30	20.36	20.08	20.27	404,625	+0.22(+1.09%)
Dec 01, 2011	19.54	20.23	19.48	20.05	771,006	+0.42(+2.14%)
Nov 30, 2011	20.08	20.08	19.31	19.63	4,176,037	+0.42(+2.19%)
Nov 29, 2011	19.14	19.41	18.76	19.21	751,381	+0.12(+0.64%)
Nov 28, 2011	19.81	19.81	19.06	19.09	563,344	-0.38(-1.93%)
Nov 25, 2011	19.22	19.61	19.22	19.46	124,001	+0.25(+1.28%)
Nov 23, 2011	19.09	19.42	19.02	19.22	440,972	-0.06(-0.32%)
Nov 22, 2011	18.95	19.35	18.44	19.28	723,807	+0.28(+1.47%)
Nov 21, 2011	19.52	20.05	18.75	19.00	626,817	-0.86(-4.32%)
Nov 18, 2011	19.25	19.91	19.02	19.86	491,864	+0.68(+3.56%)
Nov 17, 2011	19.43	19.52	18.91	19.17	728,945	-0.25(-1.31%)
Nov 16, 2011	19.34	19.98	19.10	19.43	1,887,184	-0.18(-0.89%)
Nov 15, 2011	19.26	20.05	18.28	19.60	1,984,555	-0.60(-2.99%)
Nov 14, 2011	20.17	20.41	19.96	20.21	513,755	-0.07(-0.35%)
Nov 11, 2011	19.90	20.38	18.78	20.28	857,054	+0.43(+2.16%)
Nov 10, 2011	20.15	20.25	19.66	19.85	208,815	+0.09(+0.44%)
Nov 09, 2011	20.01	20.43	19.58	19.76	502,934	-0.62(-3.05%)
Nov 08, 2011	20.08	20.46	19.90	20.38	125,008	+0.43(+2.15%)
Nov 07, 2011	19.87	20.24	19.76	19.95	109,883	-0.03(-0.13%)
Nov 04, 2011	19.71	20.21	19.54	19.98	135,593	+0.05(+0.26%)
Nov 03, 2011	20.25	20.49	19.80	19.93	324,892	+0.00(+0.00%)
Nov 02, 2011	20.08	20.19	19.85	19.93	249,840	+0.18(+0.93%)
Nov 01, 2011	18.85	19.86	18.85	19.74	455,545	+0.19(+0.99%)
Oct 31, 2011	19.42	19.95	19.38	19.55	158,736	-0.23(-1.15%)
Oct 28, 2011	19.96	20.39	19.74	19.78	339,016	-0.23(-1.14%)
Oct 27, 2011	20.07	20.19	19.66	20.01	410,577	+0.60(+3.07%)
Oct 26, 2011	19.45	19.58	19.36	19.41	271,798	+0.25(+1.28%)
Oct 25, 2011	19.28	19.52	19.12	19.17	290,765	-0.24(-1.22%)
Oct 24, 2011	19.48	19.75	19.15	19.40	246,236	-0.07(-0.36%)
Oct 21, 2011	18.54	19.51	18.52	19.47	945,567	+1.18(+6.46%)
Oct 20, 2011	18.13	18.39	18.13	18.29	585,165	+0.18(+1.02%)
Oct 19, 2011	17.69	18.34	17.69	18.11	278,444	+0.41(+2.33%)
Oct 18, 2011	17.04	17.71	17.04	17.69	299,929	+0.74(+4.39%)
Oct 17, 2011	16.79	17.13	16.75	16.95	224,387	-0.04(-0.26%)
Oct 14, 2011	16.84	17.42	16.71	16.99	437,313	+0.33(+2.00%)
Oct 13, 2011	16.40	16.84	16.40	16.66	259,166	+0.17(+1.01%)
Oct 12, 2011	16.74	16.76	16.46	16.49	167,478	-0.04(-0.21%)
Oct 11, 2011	16.62	16.70	16.38	16.53	137,893	-0.26(-1.56%)
Oct 10, 2011	16.53	16.82	16.31	16.79	97,064	+0.61(+3.79%)
Oct 07, 2011	16.68	16.78	15.85	16.18	168,390	-0.43(-2.58%)
Oct 06, 2011	16.64	16.72	16.56	16.61	463,602	+0.32(+1.99%)
Oct 05, 2011	15.64	16.30	15.31	16.28	584,025	+0.67(+4.32%)
Oct 04, 2011	15.61	15.70	15.09	15.61	318,976	-0.11(-0.72%)
Oct 03, 2011	16.70	16.79	15.51	15.72	557,241	-1.09(-6.46%)
Sep 30, 2011	18.40	18.46	16.76	16.81	454,103	-1.49(-8.13%)
Sep 29, 2011	18.57	18.76	18.08	18.30	215,213	+0.11(+0.58%)
Sep 28, 2011	18.48	18.69	18.18	18.19	392,511	-0.32(-1.70%)
Sep 27, 2011	18.18	19.20	18.18	18.51	915,282	+0.67(+3.78%)
Sep 26, 2011	17.48	17.85	17.43	17.83	1,126,015	+0.43(+2.46%)
Sep 23, 2011	17.27	17.46	17.00	17.41	452,372	+0.13(+0.76%)
Sep 22, 2011	16.75	17.66	16.04	17.27	574,748	+0.07(+0.41%)
Sep 21, 2011	17.30	17.54	17.19	17.20	131,777	-0.10(-0.56%)
Sep 20, 2011	17.55	18.03	17.28	17.30	86,682	-0.23(-1.30%)
Sep 19, 2011	17.52	17.62	17.29	17.53	110,720	-0.19(-1.09%)
Sep 16, 2011	17.93	17.99	17.70	17.72	122,570	-0.11(-0.59%)
Sep 15, 2011	18.34	18.34	17.70	17.83	177,906	-0.35(-1.93%)
Sep 14, 2011	18.50	18.60	18.12	18.18	200,799	-0.21(-1.14%)
Sep 13, 2011	17.88	18.49	17.88	18.39	186,650	+0.60(+3.40%)
Sep 12, 2011	18.28	18.79	17.75	17.78	182,346	-0.70(-3.79%)
Sep 09, 2011	18.94	19.32	18.46	18.48	242,549	-0.39(-2.09%)
Sep 08, 2011	18.96	19.03	18.62	18.88	69,086	-0.19(-1.01%)
Sep 07, 2011	19.05	19.26	18.81	19.07	309,817	+0.27(+1.44%)
Sep 06, 2011	18.73	19.12	18.48	18.80	315,565	-0.43(-2.23%)
Sep 02, 2011	19.17	20.08	19.17	19.23	119,998	-0.36(-1.83%)
Sep 01, 2011	19.94	20.08	19.44	19.59	125,729	-0.39(-1.93%)
Aug 31, 2011	19.79	20.11	19.76	19.97	119,380	+0.18(+0.88%)
Aug 30, 2011	19.74	19.98	19.45	19.80	137,775	+0.01(+0.04%)
Aug 29, 2011	19.44	20.07	19.31	19.79	168,369	+0.63(+3.29%)
Aug 26, 2011	18.78	19.31	18.41	19.16	196,155	+0.33(+1.77%)
Aug 25, 2011	19.36	19.36	18.52	18.82	140,009	-0.35(-1.83%)
Aug 24, 2011	19.18	19.32	19.09	19.17	193,059	+0.05(+0.27%)
Aug 23, 2011	19.10	19.25	18.86	19.12	342,694	+0.39(+2.06%)
Aug 22, 2011	18.95	19.31	18.61	18.74	602,484	+0.22(+1.18%)
Aug 19, 2011	18.55	18.77	18.35	18.52	247,099	-0.28(-1.49%)
Aug 18, 2011	19.27	19.68	18.48	18.80	96,254	-0.75(-3.85%)
Aug 17, 2011	19.80	20.04	19.38	19.55	131,254	-0.10(-0.49%)
Aug 16, 2011	19.68	19.74	19.25	19.65	117,348	-0.32(-1.62%)
Aug 15, 2011	19.96	20.35	19.87	19.97	226,461	+0.22(+1.11%)
Aug 12, 2011	19.26	21.70	19.26	19.75	460,176	+1.10(+5.92%)
Aug 11, 2011	18.29	19.10	17.73	18.65	556,590	+0.79(+4.41%)
Aug 10, 2011	18.16	18.30	17.74	17.86	196,636	-0.67(-3.64%)
Aug 09, 2011	19.19	18.54	17.40	18.53	454,728	+0.70(+3.93%)
Aug 08, 2011	19.19	19.35	17.71	17.83	512,860	-1.88(-9.55%)
Aug 05, 2011	19.77	19.80	19.26	19.72	366,507	+0.17(+0.85%)
Aug 04, 2011	20.30	20.30	19.52	19.55	348,256	-0.91(-4.45%)
Aug 03, 2011	20.59	20.65	20.22	20.46	164,857	-0.06(-0.30%)
Aug 02, 2011	21.28	21.28	20.44	20.52	386,350	-0.81(-3.78%)
Aug 01, 2011	21.59	21.60	21.21	21.33	321,096	-0.06(-0.29%)
Jul 29, 2011	21.22	21.65	21.20	21.39	165,500	-0.04(-0.20%)
Jul 28, 2011	21.65	21.89	21.34	21.43	141,559	-0.23(-1.05%)
Jul 27, 2011	21.79	21.83	21.62	21.66	175,987	-0.19(-0.88%)
Jul 26, 2011	21.74	22.02	21.74	21.85	140,033	+0.03(+0.12%)
Jul 25, 2011	21.65	21.88	21.58	21.83	80,161	-0.02(-0.08%)
Jul 22, 2011	21.81	21.87	21.79	21.84	120,226	+0.00(+0.00%)
Jul 21, 2011	21.87	21.91	21.71	21.84	315,500	+0.06(+0.28%)
Jul 20, 2011	21.76	21.90	21.56	21.78	303,570	+0.05(+0.24%)
Jul 19, 2011	21.56	21.90	21.44	21.73	340,391	+0.20(+0.94%)
Jul 18, 2011	21.59	21.60	21.36	21.53	422,030	-0.11(-0.53%)
Jul 15, 2011	21.71	21.72	21.32	21.64	525,985	-0.04(-0.16%)
Jul 14, 2011	21.53	21.73	21.52	21.68	416,995	+0.18(+0.81%)
Jul 13, 2011	21.49	21.54	21.34	21.50	245,063	+0.06(+0.29%)
Jul 12, 2011	21.63	21.80	21.37	21.44	188,846	-0.31(-1.41%)
Jul 11, 2011	21.65	21.89	21.59	21.75	304,764	-0.16(-0.72%)
Jul 08, 2011	21.67	21.95	21.67	21.91	453,243	-0.04(-0.16%)
Jul 07, 2011	22.20	22.20	21.87	21.94	363,544	+0.04(+0.20%)
Jul 06, 2011	21.77	21.91	21.68	21.90	436,707	+0.03(+0.12%)
Jul 05, 2011	21.82	21.98	21.79	21.87	320,045	-0.07(-0.32%)