Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.09	17.14	16.84	16.87	47,913	-0.21(-1.23%)
Oct 28, 2010	16.98	17.24	16.57	17.08	73,227	+0.28(+1.67%)
Oct 27, 2010	16.79	16.91	16.50	16.80	67,716	-0.18(-1.06%)
Oct 25, 2010	17.15	17.19	16.97	16.98	55,167	-0.03(-0.18%)
Oct 22, 2010	16.95	17.03	16.93	17.01	33,151	+0.09(+0.53%)
Oct 21, 2010	17.06	17.08	16.73	16.92	75,183	-0.03(-0.18%)
Oct 20, 2010	16.77	17.25	16.74	16.95	97,171	+0.29(+1.74%)
Oct 19, 2010	17.29	17.41	16.57	16.66	97,649	-0.87(-4.96%)
Oct 18, 2010	17.47	17.58	17.37	17.53	88,480	+0.04(+0.23%)
Oct 15, 2010	17.72	17.81	17.38	17.49	116,703	-0.07(-0.40%)
Oct 14, 2010	17.21	17.61	17.15	17.56	71,532	+0.37(+2.15%)
Oct 13, 2010	17.01	17.32	16.82	17.19	114,669	+0.25(+1.48%)
Oct 12, 2010	16.81	17.03	16.53	16.94	66,043	+0.04(+0.24%)
Oct 11, 2010	16.94	17.00	16.83	16.90	52,588	-0.09(-0.53%)
Oct 08, 2010	16.99	17.20	16.73	16.99	58,936	+0.24(+1.43%)
Oct 07, 2010	16.86	16.97	16.61	16.75	402	+0.04(+0.24%)
Oct 06, 2010	16.80	16.80	16.51	16.71	51,546	-0.17(-1.01%)
Oct 05, 2010	16.53	16.97	16.10	16.88	62,728	+0.53(+3.24%)
Oct 04, 2010	16.83	16.94	16.29	16.35	62,180	-0.50(-2.97%)
Oct 01, 2010	16.85	17.01	16.62	16.85	101,844	-0.00(-0.02%)
Sep 30, 2010	16.85	17.00	16.64	16.85	8,972	+0.30(+1.83%)
Sep 29, 2010	15.90	16.65	15.89	16.55	122,565	+0.66(+4.15%)
Sep 28, 2010	16.13	16.28	15.51	15.89	189	-0.16(-1.00%)
Sep 27, 2010	16.41	16.41	15.89	16.05	55,412	-0.32(-1.95%)
Sep 24, 2010	15.95	16.42	15.83	16.37	85,358	+0.62(+3.94%)
Sep 23, 2010	16.00	16.12	15.27	15.75	784	-0.45(-2.78%)
Sep 22, 2010	16.40	16.51	16.01	16.20	35,134	-0.25(-1.52%)
Sep 21, 2010	16.90	16.96	16.44	16.45	40,792	-0.47(-2.78%)
Sep 20, 2010	16.20	16.99	15.97	16.92	70,819	+0.74(+4.57%)
Sep 17, 2010	16.18	16.38	15.71	16.18	90,357	-0.36(-2.18%)
Sep 15, 2010	16.03	16.60	15.86	16.54	59,108	+0.49(+3.05%)
Sep 14, 2010	16.76	16.76	16.02	16.05	98,181	-0.80(-4.75%)
Sep 13, 2010	17.00	17.00	16.54	16.85	87,574	+0.00(+0.00%)
Sep 10, 2010	16.51	16.96	16.51	16.85	49,728	+0.22(+1.32%)
Sep 09, 2010	16.63	16.98	16.44	16.63	61,587	+0.24(+1.46%)
Sep 08, 2010	16.29	16.60	16.29	16.39	61,286	+0.09(+0.55%)
Sep 07, 2010	16.20	16.34	15.91	16.30	639	+0.06(+0.37%)
Sep 03, 2010	16.11	16.34	15.89	16.24	55,634	+0.29(+1.82%)
Sep 02, 2010	16.33	16.33	15.54	15.95	318	-0.28(-1.73%)
Sep 01, 2010	16.17	16.40	15.94	16.23	87,300	+0.34(+2.14%)
Aug 31, 2010	15.88	16.05	15.53	15.89	300	+0.14(+0.89%)
Aug 30, 2010	16.26	16.41	15.65	15.75	78,990	-0.62(-3.79%)
Aug 27, 2010	16.37	16.42	15.80	16.37	49,794	+0.42(+2.63%)
Aug 26, 2010	16.00	16.12	15.85	15.95	448	-0.01(-0.06%)
Aug 25, 2010	15.69	16.08	15.69	15.96	443	+0.11(+0.69%)
Aug 24, 2010	15.99	16.13	15.75	15.85	1,801	-0.15(-0.94%)
Aug 23, 2010	16.24	16.24	15.90	16.00	106,473	-0.08(-0.50%)
Aug 20, 2010	15.88	16.24	15.88	16.08	137,366	+0.09(+0.56%)
Aug 19, 2010	16.25	16.39	15.72	15.99	1,548	-0.44(-2.68%)
Aug 18, 2010	16.32	16.49	15.38	16.43	6,941	+0.04(+0.24%)
Aug 17, 2010	18.04	18.04	13.04	16.39	1,069	-2.84(-14.77%)
Aug 16, 2010	18.60	19.41	18.60	19.23	66,742	+0.03(+0.16%)
Aug 13, 2010	19.20	19.39	19.00	19.20	81,194	-0.16(-0.83%)
Aug 12, 2010	19.04	19.68	18.98	19.36	50,510	-0.02(-0.10%)
Aug 11, 2010	20.19	20.19	19.30	19.38	99,748	-1.05(-5.14%)
Aug 10, 2010	20.51	20.64	20.22	20.43	828	-0.24(-1.16%)
Aug 09, 2010	20.92	20.93	20.54	20.67	67,041	-0.08(-0.39%)
Aug 06, 2010	20.75	20.81	20.20	20.75	60,218	+0.06(+0.29%)
Aug 05, 2010	21.04	21.36	20.66	20.69	112,955	-0.56(-2.64%)
Aug 04, 2010	20.38	21.32	20.37	21.25	83,544	+1.03(+5.09%)
Aug 03, 2010	20.19	20.71	20.02	20.22	86,720	-0.01(-0.05%)
Aug 02, 2010	20.20	20.44	19.96	20.23	47,460	+0.35(+1.76%)
Jul 30, 2010	19.88	20.27	19.72	19.88	85,745	-0.04(-0.20%)
Jul 29, 2010	20.24	20.57	19.88	19.92	327,030	-0.43(-2.11%)
Jul 28, 2010	20.35	21.06	20.31	20.35	719	-0.57(-2.72%)
Jul 27, 2010	21.09	21.24	20.73	20.92	90,760	-0.03(-0.14%)
Jul 26, 2010	20.61	21.02	20.61	20.95	164,265	+0.33(+1.60%)
Jul 23, 2010	20.06	20.73	20.01	20.62	48,976	+0.43(+2.13%)
Jul 22, 2010	19.83	20.25	19.77	20.19	58,730	+0.64(+3.27%)
Jul 21, 2010	20.23	20.35	19.51	19.55	61,981	-0.70(-3.46%)
Jul 20, 2010	19.84	20.29	19.83	20.25	73,237	+0.15(+0.75%)
Jul 19, 2010	19.95	20.10	19.80	20.10	61,042	+0.25(+1.26%)
Jul 16, 2010	19.85	20.81	19.81	19.85	143,660	-1.01(-4.84%)
Jul 15, 2010	20.26	20.91	19.93	20.86	158,118	+0.63(+3.11%)
Jul 14, 2010	19.99	20.41	19.94	20.23	156,931	+0.23(+1.15%)
Jul 13, 2010	20.00	20.00	19.60	20.00	1,757	+0.62(+3.20%)
Jul 12, 2010	19.81	19.89	19.37	19.38	92,149	-0.52(-2.61%)
Jul 09, 2010	19.90	19.96	19.56	19.90	100,512	+0.21(+1.07%)
Jul 08, 2010	19.69	19.70	19.00	19.69	534	+0.79(+4.18%)
Jul 07, 2010	18.55	18.92	18.47	18.90	102,227	+0.35(+1.89%)
Jul 06, 2010	18.55	18.92	18.41	18.55	899	-0.09(-0.48%)
Jul 02, 2010	18.64	18.78	18.47	18.64	48,918	+0.12(+0.65%)
Jul 01, 2010	18.64	18.67	17.97	18.52	107,058	-0.03(-0.16%)
Jun 30, 2010	18.55	18.98	18.50	18.55	1,410	-0.28(-1.49%)
Jun 29, 2010	19.16	19.16	18.55	18.83	155,886	-0.78(-3.98%)
Jun 25, 2010	19.61	19.74	19.26	19.61	139,005	+0.26(+1.34%)
Jun 24, 2010	19.35	19.61	19.24	19.35	107	-0.10(-0.51%)
Jun 23, 2010	19.26	19.60	19.00	19.45	61,540	+0.17(+0.88%)
Jun 22, 2010	19.28	20.07	19.24	19.28	526	-0.54(-2.72%)
Jun 21, 2010	19.98	20.22	19.65	19.82	79,277	-0.01(-0.05%)
Jun 18, 2010	19.83	20.00	19.39	19.83	291,058	+0.36(+1.85%)
Jun 17, 2010	19.47	19.54	19.13	19.47	97,100	+0.36(+1.88%)
Jun 16, 2010	18.90	19.32	18.88	19.11	113,051	+0.04(+0.21%)
Jun 15, 2010	19.07	19.08	18.60	19.07	915	+0.38(+2.03%)
Jun 14, 2010	18.32	18.88	18.32	18.69	151,614	+0.54(+2.98%)
Jun 11, 2010	17.78	18.20	17.78	18.15	123,877	+0.15(+0.83%)
Jun 10, 2010	18.00	18.04	17.43	18.00	850	+0.46(+2.62%)
Jun 09, 2010	17.90	17.95	17.46	17.54	98,250	-0.20(-1.13%)
Jun 08, 2010	17.83	18.09	17.47	17.74	99,332	-0.08(-0.45%)
Jun 07, 2010	17.80	18.11	17.65	17.82	123,856	+0.08(+0.45%)
Jun 04, 2010	17.74	18.04	17.63	17.74	131,074	-0.41(-2.26%)
Jun 03, 2010	18.15	18.17	17.82	18.15	92,875	+0.12(+0.67%)
Jun 02, 2010	18.03	18.06	17.73	18.03	83,580	+0.26(+1.46%)
Jun 01, 2010	17.77	18.27	17.73	17.77	742	-0.54(-2.95%)
May 28, 2010	18.31	18.65	18.31	18.31	57,449	-0.31(-1.66%)
May 27, 2010	18.14	18.63	17.95	18.62	68,852	+0.84(+4.72%)
May 26, 2010	17.78	18.17	17.72	17.78	744	-0.10(-0.56%)
May 25, 2010	17.40	17.97	17.29	17.88	70,500	+0.13(+0.73%)
May 24, 2010	17.93	18.02	17.67	17.75	79,650	-0.25(-1.39%)
May 21, 2010	17.61	18.24	17.37	18.00	144,409	+0.24(+1.35%)
May 20, 2010	17.78	17.91	17.61	17.76	134,940	-0.37(-2.04%)
May 19, 2010	17.96	18.56	17.86	18.13	103,760	+0.07(+0.39%)
May 18, 2010	18.48	18.51	18.00	18.06	36,544	-0.22(-1.20%)
May 17, 2010	17.99	18.33	17.81	18.28	65,665	+0.40(+2.24%)
May 14, 2010	17.88	18.02	17.73	17.88	202,082	-0.30(-1.65%)
May 13, 2010	18.56	18.56	18.09	18.18	97,353	-0.48(-2.57%)
May 12, 2010	18.32	18.70	18.01	18.66	78,842	+0.37(+2.02%)
May 11, 2010	18.34	18.49	18.14	18.29	98,296	+0.33(+1.84%)
May 10, 2010	17.80	17.99	17.77	17.96	96,368	+0.58(+3.34%)
May 07, 2010	18.03	18.31	17.30	17.38	169,957	-0.72(-3.98%)
May 06, 2010	18.05	18.72	17.64	18.10	172,232	-0.08(-0.44%)
May 05, 2010	18.14	18.33	17.81	18.18	93,625	+0.53(+3.00%)
May 04, 2010	17.86	17.92	17.43	17.65	65,026	-0.44(-2.43%)
May 03, 2010	18.23	18.23	17.56	18.09	62,360	-0.11(-0.60%)
Apr 30, 2010	18.57	18.57	18.16	18.20	57,120	-0.42(-2.26%)
Apr 29, 2010	18.37	18.62	18.30	18.62	41,187	+0.38(+2.08%)
Apr 28, 2010	18.46	18.50	18.21	18.24	59,955	-0.14(-0.76%)
Apr 27, 2010	18.43	18.67	18.29	18.38	60,906	-0.16(-0.86%)
Apr 26, 2010	18.70	18.78	18.41	18.54	237,276	-0.17(-0.91%)
Apr 23, 2010	18.59	18.75	18.46	18.71	64,363	+0.08(+0.43%)
Apr 22, 2010	18.46	18.65	18.19	18.63	63,576	+0.08(+0.43%)
Apr 21, 2010	18.65	18.67	18.37	18.55	74,456	-0.14(-0.75%)
Apr 20, 2010	18.54	18.71	18.32	18.69	31,773	+0.27(+1.47%)
Apr 19, 2010	18.21	18.60	18.20	18.42	50,215	+0.08(+0.44%)
Apr 16, 2010	18.32	18.49	18.19	18.34	93,830	+0.00(+0.00%)
Apr 15, 2010	18.21	18.38	18.00	18.34	63,830	+0.06(+0.33%)
Apr 14, 2010	18.24	18.31	18.04	18.28	49,002	+0.06(+0.33%)
Apr 13, 2010	18.20	18.28	18.04	18.22	46,475	+0.02(+0.11%)
Apr 12, 2010	18.18	18.20	18.06	18.20	45,933	+0.08(+0.44%)
Apr 09, 2010	18.35	18.42	17.82	18.12	51,192	-0.23(-1.25%)
Apr 08, 2010	18.31	18.40	18.11	18.35	125,592	+0.02(+0.11%)
Apr 07, 2010	18.23	18.44	18.20	18.33	72,526	+0.03(+0.16%)
Apr 06, 2010	18.06	18.42	18.06	18.30	115,358	+0.11(+0.60%)
Apr 05, 2010	18.06	18.19	17.98	18.19	96,210	+0.23(+1.28%)
Apr 01, 2010	17.88	17.96	17.96	17.96	61,500	+0.21(+1.18%)
Mar 31, 2010	17.81	17.95	17.73	17.75	68,326	-0.20(-1.11%)
Mar 30, 2010	17.86	18.00	17.66	17.95	44,273	+0.16(+0.90%)
Mar 29, 2010	17.71	17.82	17.61	17.79	31,603	+0.10(+0.57%)
Mar 26, 2010	17.92	18.03	17.52	17.69	31,764	-0.17(-0.95%)
Mar 25, 2010	18.21	18.21	17.75	17.86	109,138	-0.31(-1.71%)
Mar 24, 2010	18.38	18.44	18.16	18.17	30,725	-0.22(-1.20%)
Mar 23, 2010	18.40	18.43	18.11	18.39	83,759	-0.06(-0.33%)
Mar 22, 2010	18.20	18.70	18.15	18.45	116,834	+0.05(+0.27%)
Mar 19, 2010	18.10	18.40	17.69	18.40	202,824	+0.36(+2.00%)
Mar 18, 2010	17.87	18.06	17.87	18.04	104,317	+0.07(+0.39%)
Mar 17, 2010	18.12	18.13	17.88	17.97	116,754	-0.15(-0.83%)
Mar 16, 2010	18.07	18.20	17.91	18.12	74,366	+0.06(+0.33%)
Mar 15, 2010	18.00	18.06	17.95	18.06	49,789	+0.05(+0.28%)
Mar 12, 2010	17.99	18.05	17.80	18.01	121,669	+0.02(+0.11%)
Mar 11, 2010	17.68	18.00	17.68	17.99	46,191	+0.17(+0.95%)
Mar 10, 2010	17.77	17.88	17.65	17.82	81,467	-0.03(-0.17%)
Mar 09, 2010	17.83	17.96	17.73	17.85	64,024	-0.07(-0.39%)
Mar 08, 2010	18.00	18.00	17.77	17.92	29,457	-0.08(-0.44%)
Mar 05, 2010	17.75	18.00	17.65	18.00	41,992	+0.27(+1.52%)
Mar 04, 2010	17.86	17.86	17.49	17.73	37,500	-0.02(-0.11%)
Mar 03, 2010	17.69	17.88	17.57	17.75	61,400	+0.12(+0.68%)
Mar 02, 2010	17.32	17.69	17.32	17.63	184,192	+0.29(+1.67%)
Mar 01, 2010	17.02	17.62	16.82	17.34	107,871	+0.01(+0.06%)
Feb 26, 2010	17.29	17.51	17.29	17.33	58,944	+0.00(+0.00%)
Feb 25, 2010	17.10	17.33	16.69	17.33	48,129	-0.03(-0.17%)
Feb 24, 2010	17.65	17.65	17.24	17.36	66,672	-0.19(-1.08%)
Feb 23, 2010	17.63	17.69	17.44	17.55	37,250	-0.05(-0.28%)
Feb 22, 2010	17.53	17.69	17.43	17.60	37,494	+0.06(+0.34%)
Feb 19, 2010	17.50	17.74	17.20	17.54	62,718	+0.05(+0.29%)
Feb 18, 2010	17.43	17.52	17.37	17.49	52,023	+0.06(+0.34%)
Feb 17, 2010	17.34	17.57	17.34	17.43	125,385	+0.08(+0.46%)
Feb 16, 2010	17.39	17.47	16.96	17.35	91,570	+0.01(+0.06%)
Feb 12, 2010	16.84	17.34	17.34	17.34	90,600	+0.34(+2.00%)
Feb 11, 2010	16.87	17.00	16.69	17.00	118,403	+0.13(+0.77%)
Feb 10, 2010	16.46	17.05	15.90	16.87	121,020	+0.41(+2.49%)
Feb 09, 2010	15.84	16.79	15.84	16.46	144,375	+0.49(+3.07%)
Feb 08, 2010	16.00	16.30	15.85	15.97	111,137	-0.02(-0.13%)
Feb 05, 2010	16.46	16.68	15.94	15.99	120,031	-0.48(-2.91%)
Feb 04, 2010	16.66	16.78	16.32	16.47	94,221	-0.24(-1.44%)
Feb 03, 2010	16.76	16.90	16.65	16.71	155,758	-0.04(-0.24%)
Feb 02, 2010	16.52	16.83	16.52	16.75	160,817	+0.19(+1.15%)
Feb 01, 2010	16.59	16.70	16.41	16.56	85,318	-0.03(-0.18%)
Jan 29, 2010	16.77	16.93	16.44	16.59	88,546	-0.18(-1.07%)
Jan 28, 2010	16.80	16.94	16.50	16.77	67,353	-0.02(-0.12%)
Jan 27, 2010	16.73	16.97	16.46	16.79	61,223	-0.06(-0.36%)
Jan 26, 2010	17.10	17.36	16.84	16.85	90,728	-0.35(-2.03%)
Jan 25, 2010	17.34	17.36	16.95	17.20	72,448	-0.11(-0.64%)
Jan 22, 2010	17.32	17.41	17.20	17.31	104,953	+0.01(+0.06%)
Jan 21, 2010	17.39	17.45	17.16	17.30	118,809	-0.02(-0.12%)
Jan 20, 2010	17.46	17.54	17.17	17.32	54,885	-0.31(-1.76%)
Jan 19, 2010	17.57	17.85	17.48	17.63	107,655	+0.04(+0.23%)
Jan 15, 2010	17.59	17.59	17.59	17.59	99,700	+0.09(+0.51%)
Jan 14, 2010	17.27	17.58	17.13	17.50	63,968	+0.23(+1.33%)
Jan 13, 2010	17.31	17.41	17.12	17.27	59,872	+0.06(+0.35%)
Jan 12, 2010	17.37	17.47	16.90	17.21	110,989	-0.31(-1.77%)
Jan 11, 2010	17.91	17.91	17.44	17.52	26,425	-0.27(-1.52%)
Jan 08, 2010	17.84	17.98	17.69	17.79	51,067	-0.15(-0.84%)
Jan 07, 2010	17.54	17.98	17.44	17.94	53,637	+0.37(+2.11%)
Jan 06, 2010	17.34	17.89	17.27	17.57	100,322	+0.16(+0.92%)
Jan 05, 2010	17.63	17.69	17.29	17.41	59,809	-0.20(-1.14%)
Jan 04, 2010	17.72	17.93	17.33	17.61	54,611	+0.01(+0.06%)
Dec 31, 2009	17.44	17.60	17.60	17.60	54,900	+0.07(+0.40%)
Dec 30, 2009	17.42	17.54	17.15	17.53	58,217	-0.04(-0.23%)
Dec 29, 2009	17.52	17.59	17.33	17.57	19,440	+0.14(+0.80%)
Dec 28, 2009	17.84	17.84	17.30	17.43	56,355	-0.41(-2.30%)
Dec 24, 2009	17.74	17.85	17.67	17.84	29,804	+0.11(+0.62%)
Dec 23, 2009	17.17	17.74	16.98	17.73	58,507	+0.69(+4.05%)
Dec 22, 2009	16.72	17.18	16.51	17.04	102,609	+0.39(+2.34%)
Dec 21, 2009	16.95	16.99	16.50	16.65	85,420	-0.31(-1.83%)
Dec 18, 2009	16.68	16.99	16.50	16.96	197,518	+0.43(+2.60%)
Dec 17, 2009	16.49	16.71	16.46	16.53	78,376	+0.03(+0.18%)
Dec 16, 2009	16.49	16.54	16.30	16.50	106,959	+0.10(+0.61%)
Dec 15, 2009	16.35	16.49	16.21	16.40	87,970	-0.03(-0.18%)
Dec 14, 2009	16.25	16.43	16.16	16.43	39,044	+0.21(+1.29%)
Dec 11, 2009	16.35	16.39	16.09	16.22	21,383	-0.01(-0.06%)
Dec 10, 2009	16.24	16.52	16.04	16.23	89,717	+0.01(+0.06%)
Dec 09, 2009	15.87	16.22	15.76	16.22	93,713	+0.41(+2.59%)
Dec 08, 2009	16.12	16.12	15.75	15.81	60,358	-0.35(-2.17%)
Dec 07, 2009	16.07	16.29	16.05	16.16	38,689	+0.11(+0.69%)
Dec 04, 2009	16.18	16.46	15.87	16.05	85,463	+0.00(+0.00%)
Dec 03, 2009	16.25	16.45	16.00	16.05	86,955	-0.11(-0.68%)
Dec 02, 2009	16.41	16.54	16.11	16.16	87,478	-0.29(-1.76%)
Dec 01, 2009	16.22	16.57	15.96	16.45	256,097	+0.39(+2.43%)
Nov 30, 2009	16.23	16.28	15.87	16.06	145,168	-0.09(-0.56%)
Nov 27, 2009	16.17	16.49	16.09	16.15	39,476	-0.50(-3.00%)
Nov 25, 2009	16.73	16.82	16.62	16.65	31,196	-0.07(-0.42%)
Nov 24, 2009	16.59	16.82	16.43	16.72	33,902	+0.08(+0.48%)
Nov 23, 2009	16.61	16.89	16.51	16.64	77,139	+0.26(+1.59%)
Nov 20, 2009	16.28	16.45	16.25	16.38	61,223	-0.04(-0.24%)
Nov 19, 2009	16.18	16.72	16.02	16.42	76,507	+0.10(+0.61%)
Nov 18, 2009	16.49	16.51	16.01	16.32	88,954	-0.22(-1.33%)
Nov 17, 2009	16.43	16.54	16.21	16.54	74,183	+0.00(+0.00%)
Nov 16, 2009	16.21	16.74	16.05	16.54	94,948	+0.49(+3.05%)
Nov 13, 2009	15.91	16.33	15.69	16.05	29,996	+0.26(+1.65%)
Nov 12, 2009	16.54	16.57	15.74	15.79	109,141	-0.83(-4.99%)
Nov 11, 2009	16.56	16.71	16.34	16.62	55,462	+0.30(+1.84%)
Nov 10, 2009	16.42	16.52	16.16	16.32	72,970	-0.22(-1.33%)
Nov 09, 2009	16.38	16.70	16.24	16.54	86,856	+0.32(+1.97%)
Nov 06, 2009	16.13	16.40	15.91	16.22	107,570	+0.19(+1.19%)
Nov 05, 2009	14.83	16.05	14.50	16.03	148,210	+1.27(+8.60%)
Nov 04, 2009	15.93	16.50	14.55	14.76	279,494	-1.22(-7.63%)
Nov 03, 2009	16.16	16.50	15.22	15.98	152,231	-0.94(-5.56%)