American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.52	33.34	32.32	32.59	21,858,364	+0.09(+0.27%)
Apr 29, 2013	32.49	32.64	31.76	32.50	17,797,186	+0.35(+1.08%)
Apr 26, 2013	32.25	33.26	32.10	32.16	32,465,222	-1.11(-3.34%)
Apr 25, 2013	32.84	33.56	32.67	33.26	34,956,896	+0.54(+1.63%)
Apr 24, 2013	31.99	32.95	31.99	32.73	30,059,710	+0.77(+2.41%)
Apr 23, 2013	30.91	32.05	30.38	31.96	33,794,768	+1.58(+5.21%)
Apr 22, 2013	30.59	30.64	30.05	30.38	11,540,375	-0.21(-0.69%)
Apr 19, 2013	30.46	30.66	30.16	30.59	13,068,238	+0.42(+1.41%)
Apr 18, 2013	30.48	30.72	29.94	30.16	15,559,383	-0.17(-0.57%)
Apr 17, 2013	30.76	30.89	30.22	30.34	20,617,826	-0.79(-2.53%)
Apr 16, 2013	30.79	31.18	30.75	31.12	16,199,697	+0.77(+2.54%)
Apr 15, 2013	31.31	31.52	30.23	30.35	20,463,474	-1.22(-3.86%)
Apr 12, 2013	31.60	31.72	31.23	31.57	14,537,439	-0.24(-0.77%)
Apr 11, 2013	31.56	32.01	31.31	31.82	15,958,364	+0.27(+0.85%)
Apr 10, 2013	31.26	31.79	31.04	31.55	19,975,832	+0.37(+1.19%)
Apr 09, 2013	31.43	31.48	31.02	31.18	22,232,036	-0.36(-1.15%)
Apr 08, 2013	30.47	31.56	30.22	31.54	34,728,824	+1.16(+3.81%)
Apr 05, 2013	29.17	30.45	29.03	30.39	25,797,094	+0.73(+2.47%)
Apr 04, 2013	29.83	30.37	29.49	29.65	21,105,116	-0.12(-0.40%)
Apr 03, 2013	30.70	30.83	29.69	29.77	27,569,584	-0.91(-2.97%)
Apr 02, 2013	30.19	30.83	30.14	30.68	17,021,424	+0.61(+2.01%)
Apr 01, 2013	30.53	30.74	29.94	30.08	13,980,696	-0.46(-1.52%)
Mar 28, 2013	30.11	30.62	30.05	30.54	21,382,684	+0.45(+1.49%)
Mar 27, 2013	30.02	30.20	29.79	30.09	14,549,065	-0.15(-0.49%)
Mar 26, 2013	29.94	30.31	29.86	30.24	14,432,884	+0.58(+1.96%)
Mar 25, 2013	29.90	30.17	29.48	29.66	20,914,532	-0.07(-0.24%)
Mar 22, 2013	29.82	29.98	29.61	29.73	15,920,597	-0.01(-0.03%)
Mar 21, 2013	29.92	29.96	29.64	29.74	20,545,938	-0.39(-1.31%)
Mar 20, 2013	30.39	30.46	30.08	30.13	13,192,570	-0.06(-0.21%)
Mar 19, 2013	30.42	30.53	29.72	30.20	19,881,682	-0.17(-0.57%)
Mar 18, 2013	30.18	30.57	30.04	30.37	17,418,636	-0.29(-0.95%)
Mar 15, 2013	30.51	30.74	30.35	30.66	20,609,368	-0.04(-0.13%)
Mar 14, 2013	30.70	30.86	30.53	30.70	15,707,700	+0.10(+0.33%)
Mar 13, 2013	30.86	31.02	30.50	30.60	16,176,390	-0.17(-0.56%)
Mar 12, 2013	30.90	31.16	30.57	30.77	18,073,488	-0.28(-0.91%)
Mar 11, 2013	31.18	31.23	30.90	31.05	16,913,790	-0.09(-0.28%)
Mar 08, 2013	30.90	31.31	30.80	31.14	22,193,950	+0.45(+1.46%)
Mar 07, 2013	30.38	30.97	30.37	30.69	19,991,860	+0.44(+1.46%)
Mar 06, 2013	30.31	30.46	30.09	30.25	19,914,626	+0.16(+0.52%)
Mar 05, 2013	30.12	30.61	30.06	30.09	22,501,802	+0.14(+0.47%)
Mar 04, 2013	29.72	30.02	29.51	29.95	13,828,476	+0.17(+0.58%)
Mar 01, 2013	29.47	29.91	29.23	29.78	17,703,988	-0.13(-0.42%)
Feb 28, 2013	29.81	30.26	29.68	29.91	20,883,732	+0.19(+0.64%)
Feb 27, 2013	29.69	29.81	29.42	29.72	19,423,984	+0.06(+0.21%)
Feb 26, 2013	29.47	29.73	28.86	29.65	35,562,636	-0.60(-1.98%)
Feb 22, 2013	30.91	31.10	29.79	30.25	60,517,620	+0.92(+3.14%)
Feb 21, 2013	29.39	29.59	28.97	29.33	31,142,846	-0.23(-0.77%)
Feb 20, 2013	30.37	30.43	29.50	29.56	25,254,228	-0.81(-2.67%)
Feb 19, 2013	30.18	30.63	29.98	30.37	20,130,218	+0.20(+0.65%)
Feb 15, 2013	30.93	30.93	30.15	30.17	26,144,412	-0.68(-2.19%)
Feb 14, 2013	30.40	30.89	30.29	30.85	23,287,120	+0.27(+0.87%)
Feb 13, 2013	30.63	30.83	30.34	30.58	21,014,802	+0.19(+0.62%)
Feb 12, 2013	31.08	31.39	30.29	30.39	32,636,052	-0.65(-2.08%)
Feb 11, 2013	30.60	31.12	30.41	31.04	18,088,406	+0.52(+1.70%)
Feb 08, 2013	30.50	30.71	30.30	30.52	16,666,675	+0.12(+0.39%)
Feb 07, 2013	30.56	30.64	29.95	30.40	17,233,820	-0.09(-0.28%)
Feb 06, 2013	30.28	30.68	30.15	30.49	18,089,412	+0.44(+1.47%)
Feb 04, 2013	30.33	30.40	30.02	30.05	23,860,144	-0.53(-1.72%)
Feb 01, 2013	30.05	30.79	30.02	30.57	28,217,708	+0.81(+2.72%)
Jan 31, 2013	29.54	29.94	29.42	29.76	17,278,190	+0.13(+0.42%)
Jan 30, 2013	29.74	29.90	29.52	29.64	22,856,000	-0.12(-0.40%)
Jan 29, 2013	29.45	29.94	29.43	29.76	30,318,586	+0.41(+1.39%)
Jan 28, 2013	29.18	29.51	28.96	29.35	28,247,440	+0.47(+1.64%)
Jan 25, 2013	28.91	29.00	28.58	28.87	16,709,483	+0.08(+0.27%)
Jan 24, 2013	28.75	29.20	28.71	28.80	28,237,388	+0.11(+0.38%)
Jan 23, 2013	28.26	28.73	28.05	28.69	23,819,982	+0.43(+1.53%)
Jan 22, 2013	27.60	28.33	27.60	28.25	24,010,876	+0.65(+2.34%)
Jan 18, 2013	27.77	27.79	27.30	27.61	24,400,810	-0.09(-0.34%)
Jan 17, 2013	27.99	28.17	27.65	27.70	22,539,592	-0.26(-0.93%)
Jan 16, 2013	27.23	28.05	27.19	27.96	21,661,704	+0.55(+2.01%)
Jan 15, 2013	27.39	27.62	27.22	27.41	17,712,144	-0.17(-0.60%)
Jan 14, 2013	27.69	27.80	27.19	27.58	22,954,728	-0.14(-0.51%)
Jan 11, 2013	28.26	28.32	27.60	27.72	22,664,880	-0.45(-1.59%)
Jan 10, 2013	28.16	28.28	27.90	28.17	23,108,162	+0.03(+0.11%)
Jan 09, 2013	28.17	28.40	27.95	28.13	18,708,240	+0.09(+0.31%)
Jan 08, 2013	28.21	28.26	27.76	28.05	20,468,416	-0.22(-0.78%)
Jan 07, 2013	28.40	28.48	27.93	28.27	23,365,986	-0.29(-1.02%)
Jan 04, 2013	28.61	28.65	28.24	28.56	17,597,100	+0.09(+0.33%)
Jan 03, 2013	28.74	28.80	28.37	28.47	21,754,844	-0.24(-0.82%)
Jan 02, 2013	28.43	28.70	28.30	28.70	29,144,414	+0.93(+3.34%)
Dec 31, 2012	27.35	27.97	27.11	27.77	25,044,720	+0.57(+2.08%)
Dec 28, 2012	27.22	27.53	27.14	27.21	15,157,246	-0.31(-1.12%)
Dec 27, 2012	27.93	27.93	27.06	27.51	21,193,940	-0.30(-1.08%)
Dec 26, 2012	27.78	27.88	27.51	27.81	14,906,555	+0.12(+0.43%)
Dec 24, 2012	27.25	27.69	27.18	27.69	8,663,752	+0.36(+1.32%)
Dec 21, 2012	27.47	27.69	27.02	27.33	40,506,540	-0.62(-2.22%)
Dec 20, 2012	27.49	27.99	27.34	27.95	34,179,796	+0.50(+1.83%)
Dec 19, 2012	27.97	28.08	27.41	27.45	28,177,270	-0.48(-1.72%)
Dec 18, 2012	27.69	27.93	27.44	27.93	40,907,376	+0.43(+1.57%)
Dec 17, 2012	27.24	27.54	26.92	27.50	43,127,912	+0.79(+2.98%)
Dec 14, 2012	26.80	27.03	26.48	26.70	37,285,108	-0.24(-0.88%)
Dec 13, 2012	27.41	27.57	26.75	26.94	54,292,128	-0.48(-1.75%)
Dec 12, 2012	27.99	28.18	27.15	27.42	79,961,728	-0.32(-1.16%)
Dec 11, 2012	26.25	27.87	26.75	27.74	321,610,784	+1.49(+5.70%)
Dec 10, 2012	26.55	26.62	26.14	26.25	31,178,614	-0.61(-2.26%)
Dec 07, 2012	26.61	27.14	26.56	26.85	36,813,844	+0.68(+2.62%)
Dec 06, 2012	26.62	26.67	26.07	26.17	25,909,126	-0.41(-1.54%)
Dec 05, 2012	26.37	26.99	26.32	26.58	36,540,764	+0.36(+1.38%)
Dec 04, 2012	26.14	26.37	26.03	26.22	17,487,492	+0.15(+0.57%)
Nov 30, 2012	26.28	26.41	25.90	26.07	19,929,188	-0.17(-0.66%)
Nov 29, 2012	25.77	26.31	25.74	26.24	22,759,972	+0.59(+2.30%)
Nov 28, 2012	25.34	25.70	25.26	25.65	19,491,738	+0.09(+0.34%)
Nov 27, 2012	25.85	25.94	25.53	25.56	14,547,546	-0.38(-1.46%)
Nov 26, 2012	25.74	25.95	25.59	25.94	13,544,369	+0.11(+0.43%)
Nov 23, 2012	25.77	25.85	25.63	25.83	5,533,266	+0.13(+0.49%)
Nov 21, 2012	25.66	25.70	25.33	25.70	12,910,703	+0.20(+0.80%)
Nov 20, 2012	25.44	25.63	25.25	25.50	16,615,308	+0.02(+0.06%)
Nov 19, 2012	25.27	25.70	25.14	25.48	32,643,944	+0.46(+1.86%)
Nov 16, 2012	24.68	25.06	24.45	25.02	36,225,532	+0.44(+1.79%)
Nov 15, 2012	24.37	24.86	24.25	24.58	23,962,816	+0.44(+1.83%)
Nov 14, 2012	24.79	24.85	24.11	24.14	26,490,850	-0.53(-2.14%)
Nov 13, 2012	24.91	25.14	24.39	24.67	33,994,768	-0.50(-1.97%)
Nov 12, 2012	25.29	25.32	24.96	25.16	18,916,846	-0.15(-0.59%)
Nov 09, 2012	24.67	25.42	24.41	25.31	27,538,370	+0.60(+2.42%)
Nov 08, 2012	25.20	25.39	24.71	24.71	25,002,570	-0.46(-1.84%)
Nov 07, 2012	25.74	25.90	25.06	25.18	33,036,730	-0.88(-3.38%)
Nov 06, 2012	25.86	26.13	25.74	26.06	19,565,982	+0.25(+0.98%)
Nov 05, 2012	25.88	26.14	25.40	25.81	31,615,332	+0.09(+0.37%)
Nov 02, 2012	26.71	26.81	25.67	25.71	72,199,040	-1.98(-7.16%)
Nov 01, 2012	27.65	27.98	27.35	27.69	23,627,480	+0.21(+0.77%)
Oct 31, 2012	26.89	27.51	26.88	27.48	18,723,306	+0.17(+0.60%)
Oct 26, 2012	27.50	27.32	27.32	27.32	17,351,604	-0.20(-0.74%)
Oct 25, 2012	27.71	27.79	27.24	27.52	18,259,848	+0.04(+0.14%)
Oct 24, 2012	27.54	27.69	27.22	27.48	15,735,492	+0.14(+0.52%)
Oct 23, 2012	27.56	27.68	27.21	27.34	29,873,538	-0.75(-2.66%)
Oct 19, 2012	29.12	29.19	27.91	28.09	38,468,116	-1.19(-4.06%)
Oct 18, 2012	29.00	29.64	28.97	29.28	32,930,658	+0.28(+0.95%)
Oct 17, 2012	28.83	29.09	28.67	29.00	21,408,342	+0.40(+1.40%)
Oct 16, 2012	28.87	29.04	28.52	28.60	27,010,492	+0.05(+0.17%)
Oct 15, 2012	28.10	28.58	27.93	28.55	22,188,038	+0.65(+2.34%)
Oct 12, 2012	27.78	28.18	27.73	27.90	15,277,529	-0.17(-0.62%)
Oct 11, 2012	28.28	28.43	28.05	28.07	21,622,662	+0.15(+0.54%)
Oct 10, 2012	27.96	28.28	27.80	27.92	21,786,822	+0.03(+0.11%)
Oct 09, 2012	28.32	28.39	27.79	27.89	32,035,918	-0.35(-1.25%)
Oct 08, 2012	27.53	28.28	27.46	28.25	21,544,036	+0.53(+1.90%)
Oct 05, 2012	27.69	27.85	27.58	27.72	27,767,502	+0.22(+0.80%)
Oct 04, 2012	27.15	27.69	27.08	27.50	32,732,904	+0.58(+2.16%)
Oct 03, 2012	26.44	27.07	26.34	26.92	28,162,690	+0.58(+2.21%)
Oct 02, 2012	26.34	26.56	26.17	26.33	22,185,052	+0.17(+0.63%)
Oct 01, 2012	25.98	26.43	25.96	26.17	22,058,122	+0.37(+1.43%)
Sep 28, 2012	25.89	26.03	25.66	25.80	26,943,488	-0.32(-1.24%)
Sep 27, 2012	25.98	26.22	25.83	26.12	17,904,234	+0.35(+1.37%)
Sep 26, 2012	25.84	26.07	25.26	25.77	38,925,432	-0.26(-1.00%)
Sep 25, 2012	26.86	26.91	25.92	26.03	29,909,722	-0.65(-2.42%)
Sep 24, 2012	26.24	26.81	26.15	26.67	22,646,098	+0.21(+0.80%)
Sep 21, 2012	26.82	26.84	26.31	26.46	36,864,656	-0.15(-0.56%)
Sep 20, 2012	26.74	26.85	26.32	26.61	38,111,580	-0.35(-1.28%)
Sep 19, 2012	27.21	27.26	26.88	26.95	24,966,236	-0.11(-0.41%)
Sep 18, 2012	27.43	27.65	26.94	27.06	32,050,718	-0.28(-1.01%)
Sep 17, 2012	27.46	27.53	27.16	27.34	29,295,682	-0.21(-0.77%)
Sep 14, 2012	27.40	27.87	27.32	27.55	55,517,692	+0.46(+1.68%)
Sep 13, 2012	26.74	27.18	26.51	27.10	54,356,216	+0.50(+1.89%)
Sep 12, 2012	26.77	27.10	26.40	26.59	106,120,120	+0.28(+1.05%)
Sep 11, 2012	25.64	26.36	25.62	26.32	409,833,856	+0.12(+0.45%)
Sep 10, 2012	26.24	26.62	25.88	26.20	53,212,136	-0.54(-2.03%)
Sep 07, 2012	27.06	27.18	26.24	26.74	33,812,880	-0.18(-0.67%)
Sep 06, 2012	26.58	27.77	26.55	26.92	49,120,148	-0.46(-1.69%)
Sep 05, 2012	27.29	27.57	27.06	27.39	19,352,336	+0.20(+0.72%)
Sep 04, 2012	27.04	27.82	26.94	27.19	23,969,406	+0.18(+0.67%)
Aug 31, 2012	26.80	27.11	26.47	27.01	18,281,678	+0.42(+1.60%)
Aug 30, 2012	26.44	26.74	26.36	26.58	7,307,891	-0.12(-0.44%)
Aug 29, 2012	27.04	27.19	26.66	26.70	9,378,140	-0.50(-1.85%)
Aug 27, 2012	27.23	27.32	26.77	27.21	11,587,608	+0.09(+0.32%)
Aug 24, 2012	26.38	27.19	26.28	27.12	13,616,254	+0.56(+2.10%)
Aug 23, 2012	26.44	26.59	26.23	26.56	12,039,515	+0.17(+0.63%)
Aug 22, 2012	26.77	27.06	26.40	26.40	13,085,004	-0.46(-1.70%)
Aug 21, 2012	27.32	27.38	26.59	26.85	15,260,106	-0.42(-1.53%)
Aug 20, 2012	27.26	27.42	26.91	27.27	16,778,012	-0.11(-0.40%)
Aug 17, 2012	27.24	27.46	26.99	27.38	14,253,182	+0.15(+0.55%)
Aug 16, 2012	26.88	27.54	26.88	27.23	23,967,204	+0.46(+1.70%)
Aug 15, 2012	26.47	27.07	26.43	26.77	11,667,688	+0.17(+0.62%)
Aug 14, 2012	26.39	27.22	26.27	26.61	30,194,864	+0.56(+2.14%)
Aug 13, 2012	25.58	26.14	25.38	26.05	13,364,480	+0.40(+1.56%)
Aug 10, 2012	25.48	25.70	25.28	25.65	9,278,735	+0.07(+0.28%)
Aug 09, 2012	25.48	25.72	25.29	25.58	11,701,588	+0.10(+0.40%)
Aug 08, 2012	25.32	25.69	24.98	25.48	14,740,351	+0.02(+0.09%)
Aug 07, 2012	25.45	25.63	25.27	25.45	23,800,502	+0.20(+0.81%)
Aug 06, 2012	24.69	25.51	24.67	25.25	82,399,256	+0.59(+2.39%)
Aug 03, 2012	24.61	24.73	24.14	24.66	31,066,000	+0.39(+1.62%)
Aug 02, 2012	24.17	24.74	23.82	24.26	15,228,263	+0.00(+0.00%)
Aug 01, 2012	24.67	24.77	24.17	24.26	9,080,595	-0.34(-1.38%)
Jul 31, 2012	24.70	24.78	24.20	24.60	13,329,301	-0.35(-1.42%)
Jul 30, 2012	24.77	25.11	24.54	24.96	8,251,242	+0.12(+0.48%)
Jul 27, 2012	24.30	25.08	24.19	24.84	10,493,038	+0.69(+2.87%)
Jul 26, 2012	24.21	24.31	23.67	24.15	10,346,788	+0.42(+1.79%)
Jul 25, 2012	24.22	24.32	23.60	23.72	11,249,311	-0.29(-1.21%)
Jul 24, 2012	24.21	24.30	23.70	24.01	8,759,548	-0.13(-0.52%)
Jul 23, 2012	23.74	24.22	23.52	24.14	11,561,166	-0.28(-1.13%)
Jul 20, 2012	24.68	24.72	24.39	24.41	7,282,799	-0.57(-2.30%)
Jul 19, 2012	25.18	25.18	24.69	24.99	8,306,260	-0.06(-0.25%)
Jul 18, 2012	25.29	25.48	24.84	25.05	10,786,602	-0.35(-1.39%)
Jul 17, 2012	24.67	25.66	24.45	25.40	14,605,697	+0.79(+3.23%)
Jul 16, 2012	24.72	24.77	24.31	24.61	7,685,681	-0.13(-0.51%)
Jul 13, 2012	24.11	25.07	24.10	24.74	12,163,636	+0.76(+3.18%)
Jul 12, 2012	24.02	24.11	23.58	23.97	9,753,315	-0.28(-1.17%)
Jul 11, 2012	24.39	24.51	24.02	24.26	9,138,973	-0.11(-0.45%)
Jul 10, 2012	24.61	24.78	24.17	24.37	9,866,754	+0.02(+0.06%)
Jul 09, 2012	24.72	24.81	24.16	24.35	7,250,127	-0.49(-1.96%)
Jul 06, 2012	24.78	24.93	24.62	24.84	5,942,102	-0.31(-1.25%)
Jul 05, 2012	25.33	25.41	25.02	25.15	7,639,747	-0.33(-1.30%)
Jul 03, 2012	24.95	25.51	24.91	25.48	7,787,665	+0.43(+1.73%)
Jul 02, 2012	25.48	25.53	24.77	25.05	10,716,278	-0.20(-0.78%)
Jun 29, 2012	24.75	25.31	24.46	25.25	19,331,938	+0.98(+4.05%)
Jun 28, 2012	23.98	24.29	23.61	24.26	11,984,785	+0.02(+0.07%)
Jun 27, 2012	24.43	24.59	24.09	24.25	15,941,636	+0.02(+0.06%)
Jun 26, 2012	24.41	24.58	23.89	24.23	17,485,302	+0.13(+0.56%)
Jun 25, 2012	24.32	24.32	23.84	24.10	13,653,696	-0.64(-2.58%)
Jun 22, 2012	24.66	24.93	24.55	24.74	19,569,060	+0.31(+1.29%)
Jun 21, 2012	25.17	25.40	24.23	24.42	15,036,219	-0.79(-3.15%)
Jun 20, 2012	25.22	25.45	24.74	25.22	12,897,253	+0.09(+0.34%)
Jun 19, 2012	25.02	25.35	24.80	25.13	13,890,989	+0.34(+1.36%)
Jun 18, 2012	24.48	24.93	24.34	24.79	15,822,777	+0.02(+0.10%)
Jun 15, 2012	24.70	24.96	24.35	24.77	17,556,846	+0.35(+1.45%)
Jun 14, 2012	23.85	24.63	23.63	24.41	14,293,083	+0.57(+2.41%)
Jun 13, 2012	23.65	24.19	23.37	23.84	13,849,405	+0.09(+0.36%)
Jun 12, 2012	23.33	23.76	23.17	23.75	9,463,538	+0.51(+2.20%)
Jun 11, 2012	24.28	24.36	23.19	23.24	12,170,732	-0.74(-3.08%)
Jun 08, 2012	23.51	23.99	23.19	23.98	10,392,305	+0.26(+1.09%)
Jun 07, 2012	23.96	24.18	23.59	23.72	17,262,654	+0.20(+0.84%)
Jun 06, 2012	22.92	23.59	22.70	23.52	18,999,740	+0.98(+4.36%)
Jun 05, 2012	21.53	22.57	21.49	22.54	16,810,866	+0.88(+4.07%)
Jun 04, 2012	21.44	21.98	21.38	21.66	20,401,128	+0.25(+1.18%)
Jun 01, 2012	22.16	22.41	21.41	21.41	36,123,020	-1.55(-6.75%)
May 31, 2012	22.79	23.13	22.34	22.96	14,753,267	+0.23(+1.00%)
May 30, 2012	23.46	23.52	22.55	22.73	20,996,146	-0.70(-2.99%)
May 29, 2012	23.01	23.52	23.01	23.43	13,004,883	+0.62(+2.73%)
May 25, 2012	22.93	23.10	22.73	22.81	11,390,201	-0.33(-1.43%)
May 24, 2012	23.14	23.36	22.65	23.14	20,367,110	+0.12(+0.51%)
May 23, 2012	22.83	23.15	22.35	23.02	19,357,636	-0.05(-0.24%)
May 22, 2012	23.18	23.59	22.86	23.08	12,443,581	-0.09(-0.37%)
May 21, 2012	22.58	23.34	22.29	23.16	16,396,704	+0.87(+3.92%)
May 18, 2012	22.49	22.78	21.94	22.29	25,954,858	-0.11(-0.49%)
May 17, 2012	23.57	23.73	22.30	22.40	44,398,884	-1.56(-6.50%)
May 16, 2012	24.51	24.67	23.87	23.96	22,883,140	-0.40(-1.65%)
May 15, 2012	24.55	24.77	23.87	24.36	21,245,838	-0.27(-1.09%)
May 14, 2012	24.94	25.04	24.54	24.63	23,498,712	-0.35(-1.42%)
May 11, 2012	24.90	25.38	24.80	24.98	24,352,794	-0.31(-1.21%)
May 10, 2012	25.48	25.61	25.22	25.29	21,156,226	+0.24(+0.97%)
May 09, 2012	24.75	25.29	24.70	25.04	32,748,508	+0.10(+0.41%)
May 08, 2012	25.33	25.37	24.43	24.94	51,584,852	-0.11(-0.44%)
May 07, 2012	25.83	25.15	23.96	25.05	196,837,328	-0.78(-3.02%)
May 04, 2012	25.87	26.12	24.99	25.83	30,289,898	-1.03(-3.84%)
May 03, 2012	27.57	27.58	26.75	26.86	17,906,696	-0.49(-1.78%)
May 02, 2012	26.92	27.43	26.59	27.35	11,038,539	+0.33(+1.22%)