Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.81	17.92	17.37	17.81	127,280	+0.01(+0.06%)
Oct 30, 2013	18.18	18.18	17.72	17.80	67,591	-0.33(-1.82%)
Oct 29, 2013	18.24	18.28	18.02	18.13	48,156	-0.06(-0.33%)
Oct 28, 2013	18.03	18.25	18.00	18.19	73,601	+0.23(+1.28%)
Oct 25, 2013	18.17	18.22	17.86	17.96	46,998	-0.13(-0.72%)
Oct 24, 2013	18.25	18.32	17.93	18.09	76,161	-0.09(-0.50%)
Oct 23, 2013	18.14	18.32	18.01	18.18	103,250	+0.01(+0.06%)
Oct 22, 2013	18.19	18.52	18.03	18.17	122,321	+0.70(+4.01%)
Oct 21, 2013	17.97	17.98	17.36	17.47	138,855	-0.43(-2.40%)
Oct 18, 2013	18.34	18.34	17.82	17.90	113,557	-0.29(-1.59%)
Oct 17, 2013	18.20	18.29	18.11	18.19	56,485	-0.03(-0.16%)
Oct 16, 2013	18.22	18.30	18.10	18.22	50,441	+0.05(+0.28%)
Oct 15, 2013	18.38	18.38	18.11	18.17	65,750	-0.19(-1.03%)
Oct 14, 2013	18.28	18.43	18.25	18.36	105,629	-0.03(-0.16%)
Oct 11, 2013	18.40	18.45	18.26	18.39	69,141	+0.12(+0.66%)
Oct 10, 2013	18.42	18.48	18.24	18.27	61,509	+0.03(+0.16%)
Oct 09, 2013	18.25	18.36	18.17	18.24	85,133	+0.01(+0.05%)
Oct 08, 2013	18.22	18.32	18.20	18.23	95,785	+0.00(+0.00%)
Oct 07, 2013	18.30	18.36	18.20	18.23	51,644	-0.14(-0.76%)
Oct 04, 2013	18.25	18.45	18.25	18.37	31,260	+0.12(+0.66%)
Oct 03, 2013	18.52	18.56	18.23	18.25	118,832	-0.24(-1.30%)
Oct 02, 2013	18.50	18.55	18.41	18.49	57,607	-0.04(-0.22%)
Oct 01, 2013	18.37	18.65	18.25	18.53	114,866	+0.12(+0.65%)
Sep 27, 2013	18.56	18.73	18.28	18.41	122,813	-0.26(-1.39%)
Sep 26, 2013	18.88	18.99	18.58	18.67	57,837	-0.25(-1.32%)
Sep 25, 2013	19.12	19.16	18.90	18.92	91,777	-0.23(-1.20%)
Sep 24, 2013	19.22	19.30	19.02	19.15	68,095	-0.07(-0.36%)
Sep 23, 2013	19.27	19.36	19.12	19.22	113,611	-0.04(-0.21%)
Sep 20, 2013	19.30	19.38	19.05	19.26	208,444	+0.06(+0.31%)
Sep 19, 2013	19.69	19.84	19.13	19.20	64,282	-0.49(-2.49%)
Sep 18, 2013	19.66	19.86	19.56	19.69	96,487	-0.04(-0.20%)
Sep 17, 2013	19.67	19.80	19.52	19.73	62,204	+0.06(+0.31%)
Sep 16, 2013	19.87	20.05	19.65	19.67	98,192	-0.10(-0.51%)
Sep 13, 2013	19.67	19.98	19.54	19.77	67,253	+0.15(+0.76%)
Sep 12, 2013	19.37	19.76	19.27	19.62	103,087	+0.20(+1.03%)
Sep 11, 2013	19.31	19.59	19.28	19.42	68,604	+0.03(+0.15%)
Sep 10, 2013	19.35	19.65	19.25	19.39	83,822	+0.14(+0.73%)
Sep 09, 2013	18.96	19.36	18.78	19.25	99,994	+0.24(+1.26%)
Sep 06, 2013	19.33	19.47	18.79	19.01	70,185	-0.22(-1.14%)
Sep 05, 2013	18.85	19.45	18.82	19.23	41,176	+0.46(+2.45%)
Sep 04, 2013	18.77	19.13	18.69	18.77	237,017	+0.07(+0.37%)
Sep 03, 2013	18.76	18.93	18.60	18.70	82,919	+0.05(+0.27%)
Aug 30, 2013	18.75	18.80	18.40	18.65	121,758	-0.12(-0.64%)
Aug 29, 2013	18.46	18.96	18.34	18.77	139,660	+0.30(+1.62%)
Aug 28, 2013	18.76	18.83	18.45	18.47	55,454	-0.30(-1.60%)
Aug 27, 2013	18.87	18.90	18.47	18.77	74,935	-0.24(-1.26%)
Aug 26, 2013	19.23	19.37	18.92	19.01	43,123	-0.14(-0.73%)
Aug 23, 2013	19.09	19.23	18.85	19.15	42,366	+0.06(+0.31%)
Aug 22, 2013	18.71	19.22	18.61	19.09	57,959	+0.48(+2.58%)
Aug 21, 2013	18.59	18.71	18.46	18.61	101,483	-0.04(-0.21%)
Aug 20, 2013	18.51	18.81	18.40	18.65	94,156	+0.14(+0.76%)
Aug 19, 2013	18.58	18.72	18.36	18.51	162,897	-0.07(-0.38%)
Aug 16, 2013	19.20	19.20	18.55	18.58	136,965	-0.71(-3.68%)
Aug 15, 2013	19.70	19.70	19.26	19.29	78,496	-0.58(-2.92%)
Aug 14, 2013	20.01	20.13	19.85	19.87	46,606	-0.10(-0.50%)
Aug 13, 2013	20.19	20.19	19.87	19.97	59,642	-0.15(-0.75%)
Aug 12, 2013	20.02	20.32	20.02	20.12	69,008	-0.05(-0.25%)
Aug 09, 2013	20.30	20.77	20.12	20.17	70,312	-0.22(-1.08%)
Aug 08, 2013	20.27	20.46	19.98	20.39	89,269	+0.24(+1.19%)
Aug 07, 2013	20.08	20.31	20.02	20.15	84,904	+0.07(+0.35%)
Aug 06, 2013	19.96	20.28	19.93	20.08	114,471	+0.02(+0.10%)
Aug 05, 2013	20.65	20.67	19.80	20.06	273,393	-0.67(-3.23%)
Aug 02, 2013	21.18	21.18	20.59	20.73	104,746	-0.49(-2.31%)
Aug 01, 2013	21.86	21.86	21.10	21.22	205,231	-0.54(-2.48%)
Jul 31, 2013	21.66	22.12	21.43	21.76	118,004	+0.06(+0.28%)
Jul 30, 2013	21.97	22.10	21.34	21.70	115,344	-0.26(-1.18%)
Jul 29, 2013	21.76	22.02	21.64	21.96	74,489	+0.12(+0.55%)
Jul 26, 2013	21.89	22.04	21.72	21.84	53,768	-0.20(-0.91%)
Jul 25, 2013	21.74	22.11	21.62	22.04	134,122	+0.22(+1.01%)
Jul 24, 2013	22.01	22.08	21.70	21.82	80,221	-0.07(-0.32%)
Jul 23, 2013	21.91	22.00	21.64	21.89	59,059	-0.03(-0.14%)
Jul 22, 2013	22.14	22.25	21.84	21.92	84,866	-0.17(-0.77%)
Jul 19, 2013	22.06	22.27	21.81	22.09	103,043	+0.01(+0.05%)
Jul 18, 2013	21.96	22.34	21.76	22.08	190,648	+0.14(+0.64%)
Jul 17, 2013	22.03	22.13	21.82	21.94	78,642	+0.05(+0.23%)
Jul 16, 2013	21.94	22.14	21.68	21.89	122,260	+0.07(+0.32%)
Jul 15, 2013	21.59	22.12	21.31	21.82	140,045	+0.30(+1.39%)
Jul 12, 2013	22.00	22.00	21.10	21.52	159,179	-1.14(-5.03%)
Jul 11, 2013	22.54	22.71	22.41	22.66	115,879	+0.26(+1.16%)
Jul 10, 2013	22.25	22.45	22.20	22.40	136,665	+0.15(+0.67%)
Jul 09, 2013	22.06	22.28	22.00	22.25	254,360	+0.25(+1.14%)
Jul 08, 2013	22.01	22.18	21.89	22.00	118,058	+0.00(+0.00%)
Jul 05, 2013	22.16	22.16	21.94	22.00	113,531	+0.00(+0.00%)
Jul 03, 2013	21.95	22.01	21.85	22.00	60,552	+0.02(+0.09%)
Jul 02, 2013	22.05	22.25	21.79	21.98	115,880	-0.01(-0.05%)
Jul 01, 2013	21.68	22.14	21.58	21.99	154,324	+0.52(+2.42%)
Jun 28, 2013	21.72	22.02	21.40	21.47	483,120	-0.29(-1.33%)
Jun 26, 2013	22.00	22.00	21.57	21.76	74,298	-0.06(-0.27%)
Jun 25, 2013	21.95	22.01	21.68	21.82	202,757	+0.06(+0.28%)
Jun 24, 2013	21.81	22.00	21.63	21.76	239,189	-0.22(-1.00%)
Jun 21, 2013	21.74	22.32	21.72	21.98	296,642	+0.27(+1.24%)
Jun 20, 2013	21.92	22.19	21.56	21.71	250,799	-0.39(-1.76%)
Jun 19, 2013	22.93	23.21	22.05	22.10	337,677	-0.77(-3.37%)
Jun 18, 2013	22.87	23.22	22.77	22.87	172,818	+0.07(+0.31%)
Jun 17, 2013	22.70	22.96	22.55	22.80	119,905	+0.27(+1.20%)
Jun 14, 2013	22.59	22.84	22.33	22.53	76,153	-0.14(-0.62%)
Jun 13, 2013	22.36	22.83	22.17	22.67	114,022	+0.37(+1.66%)
Jun 12, 2013	22.14	22.61	21.96	22.30	81,868	+0.39(+1.78%)
Jun 11, 2013	21.63	22.03	21.54	21.91	163,356	+0.11(+0.50%)
Jun 10, 2013	21.83	21.97	21.69	21.80	102,892	+0.12(+0.55%)
Jun 07, 2013	21.31	22.18	21.16	21.68	170,943	+0.49(+2.31%)
Jun 06, 2013	21.26	21.26	20.70	21.19	108,535	-0.12(-0.56%)
Jun 05, 2013	21.72	21.72	21.15	21.31	103,443	-0.44(-2.02%)
Jun 04, 2013	21.63	21.81	21.30	21.75	186,864	+0.04(+0.18%)
Jun 03, 2013	21.35	23.70	21.08	21.71	170,489	+0.54(+2.55%)
May 31, 2013	21.55	21.70	21.17	21.17	249,788	-0.54(-2.49%)
May 30, 2013	20.63	21.80	20.63	21.71	166,958	+0.94(+4.53%)
May 29, 2013	19.40	20.94	19.22	20.77	191,609	+1.11(+5.65%)
May 28, 2013	19.62	20.18	19.50	19.66	240,116	+0.23(+1.18%)
May 24, 2013	19.47	19.68	19.00	19.43	136,524	-0.23(-1.17%)
May 23, 2013	18.97	19.71	18.81	19.66	87,917	+0.56(+2.93%)
May 22, 2013	19.28	19.72	18.98	19.10	163,288	-0.21(-1.09%)
May 21, 2013	18.46	19.53	18.33	19.31	208,255	+0.88(+4.77%)
May 20, 2013	18.70	18.70	18.32	18.43	198,445	-0.31(-1.65%)
May 17, 2013	18.68	18.93	18.02	18.74	1,976,042	-0.37(-1.94%)
May 16, 2013	18.89	19.49	18.89	19.11	169,420	+0.12(+0.63%)
May 15, 2013	19.12	19.12	18.78	18.99	146,823	-0.24(-1.25%)
May 13, 2013	19.37	19.45	19.00	19.23	44,809	-0.30(-1.54%)
May 10, 2013	19.65	19.65	18.96	19.53	72,239	-0.05(-0.26%)
May 09, 2013	19.87	19.87	19.50	19.58	40,327	-0.36(-1.81%)
May 08, 2013	19.96	19.96	19.58	19.94	31,994	-0.01(-0.05%)
May 07, 2013	19.78	19.99	19.31	19.95	33,678	+0.15(+0.76%)
May 06, 2013	19.75	19.97	19.62	19.80	34,468	+0.00(+0.00%)
May 03, 2013	19.99	19.97	19.68	19.80	71,570	-0.03(-0.15%)
May 02, 2013	19.79	20.19	19.70	19.83	63,815	+0.08(+0.41%)
May 01, 2013	18.59	20.10	18.59	19.75	410,188	+1.72(+9.54%)
Apr 30, 2013	18.14	18.22	17.85	18.03	53,026	-0.06(-0.33%)
Apr 29, 2013	17.80	18.12	17.72	18.09	61,822	+0.31(+1.74%)
Apr 26, 2013	17.53	17.88	17.62	17.78	49,032	+0.16(+0.91%)
Apr 25, 2013	17.69	17.88	17.60	17.62	29,466	-0.11(-0.62%)
Apr 24, 2013	17.84	17.87	17.62	17.73	25,427	+0.00(+0.00%)
Apr 23, 2013	17.61	17.80	17.50	17.73	42,305	+0.23(+1.31%)
Apr 22, 2013	17.81	17.81	17.31	17.50	35,607	-0.34(-1.91%)
Apr 19, 2013	17.92	17.93	17.75	17.84	28,809	-0.03(-0.17%)
Apr 18, 2013	17.77	17.93	17.63	17.87	87,382	+0.13(+0.73%)
Apr 17, 2013	17.81	17.88	17.69	17.74	76,293	-0.15(-0.84%)
Apr 16, 2013	17.93	17.98	17.80	17.89	38,923	+0.07(+0.39%)
Apr 15, 2013	18.48	18.53	17.73	17.82	68,646	-0.72(-3.88%)
Apr 12, 2013	18.72	18.72	18.44	18.54	28,819	-0.25(-1.33%)
Apr 11, 2013	18.52	18.84	18.49	18.79	22,412	+0.32(+1.73%)
Apr 10, 2013	18.16	18.58	18.16	18.47	56,761	+0.31(+1.71%)
Apr 09, 2013	18.20	18.24	18.10	18.16	33,992	+0.07(+0.39%)
Apr 08, 2013	17.98	18.10	17.86	18.09	35,468	+0.12(+0.67%)
Apr 05, 2013	17.75	17.98	17.53	17.97	41,764	-0.09(-0.50%)
Apr 04, 2013	17.95	18.10	17.79	18.06	36,133	+0.07(+0.39%)
Apr 03, 2013	17.73	18.20	17.73	17.99	76,422	+0.26(+1.47%)
Apr 02, 2013	17.32	17.98	17.29	17.73	185,554	+0.55(+3.20%)
Apr 01, 2013	17.43	17.62	16.88	17.18	75,475	-0.24(-1.38%)
Mar 28, 2013	17.50	17.60	17.39	17.42	64,136	-0.08(-0.46%)
Mar 27, 2013	17.91	17.95	17.40	17.50	68,437	-0.47(-2.62%)
Mar 26, 2013	17.83	18.06	17.78	17.97	27,137	+0.19(+1.07%)
Mar 25, 2013	17.45	17.80	17.45	17.78	49,938	+0.42(+2.42%)
Mar 22, 2013	17.26	17.39	17.26	17.36	29,835	+0.13(+0.75%)
Mar 21, 2013	17.78	17.86	17.03	17.23	148,385	-0.73(-4.06%)
Mar 20, 2013	18.10	18.10	17.89	17.96	19,914	-0.06(-0.33%)
Mar 19, 2013	18.21	18.33	17.96	18.02	44,020	-0.03(-0.17%)
Mar 18, 2013	17.96	18.19	17.96	18.05	31,554	-0.14(-0.77%)
Mar 15, 2013	17.80	18.22	17.80	18.19	78,627	+0.31(+1.73%)
Mar 14, 2013	17.54	18.05	17.52	17.88	70,204	+0.42(+2.41%)
Mar 13, 2013	17.71	17.80	17.44	17.46	63,769	-0.34(-1.91%)
Mar 12, 2013	17.59	17.92	17.55	17.80	23,248	+0.12(+0.68%)
Mar 11, 2013	17.92	18.07	17.61	17.68	49,064	-0.32(-1.78%)
Mar 08, 2013	18.20	18.40	17.96	18.00	44,372	-0.02(-0.11%)
Mar 07, 2013	18.25	18.25	17.77	18.02	62,034	-0.43(-2.33%)
Mar 06, 2013	18.40	18.64	18.30	18.45	15,518	+0.05(+0.27%)
Mar 05, 2013	18.20	18.44	18.18	18.40	14,703	+0.25(+1.38%)
Mar 04, 2013	18.46	18.56	18.05	18.15	19,773	-0.40(-2.16%)
Mar 01, 2013	17.69	18.56	17.67	18.55	49,143	+0.59(+3.29%)
Feb 28, 2013	18.01	18.04	17.87	17.96	35,669	-0.10(-0.55%)
Feb 27, 2013	18.17	18.20	18.00	18.06	15,820	+0.03(+0.17%)
Feb 26, 2013	18.30	18.31	17.74	18.03	97,287	-0.80(-4.25%)
Feb 22, 2013	18.69	18.92	18.60	18.83	34,466	+0.28(+1.51%)
Feb 21, 2013	18.68	18.68	18.51	18.55	33,874	-0.01(-0.05%)
Feb 20, 2013	18.90	19.20	18.52	18.56	120,265	-0.32(-1.69%)
Feb 19, 2013	18.80	18.88	18.49	18.88	81,844	+0.03(+0.16%)
Feb 15, 2013	18.86	18.91	18.75	18.85	34,590	+0.04(+0.21%)
Feb 14, 2013	18.75	18.85	18.68	18.81	18,689	-0.01(-0.05%)
Feb 13, 2013	18.64	18.85	18.53	18.82	24,947	+0.30(+1.62%)
Feb 12, 2013	17.91	18.59	17.76	18.52	127,510	+0.69(+3.87%)
Feb 11, 2013	17.69	17.90	17.46	17.83	44,043	+0.15(+0.85%)
Feb 08, 2013	17.76	17.89	17.60	17.68	30,392	-0.11(-0.62%)
Feb 07, 2013	18.01	18.01	17.50	17.79	31,782	-0.17(-0.95%)
Feb 06, 2013	17.76	18.05	17.30	17.96	68,519	+0.20(+1.13%)
Feb 04, 2013	17.95	17.95	17.52	17.76	46,186	-0.30(-1.66%)
Feb 01, 2013	18.18	18.30	17.97	18.06	27,030	-0.01(-0.06%)
Jan 31, 2013	18.11	18.30	18.00	18.07	24,441	-0.04(-0.22%)
Jan 30, 2013	18.46	18.56	18.03	18.11	27,896	-0.37(-2.00%)
Jan 29, 2013	18.54	18.65	18.25	18.48	45,129	-0.03(-0.16%)
Jan 28, 2013	18.27	18.54	18.00	18.51	43,485	+0.21(+1.15%)
Jan 25, 2013	18.86	18.97	18.10	18.30	35,898	-0.43(-2.30%)
Jan 24, 2013	17.97	18.84	17.97	18.73	425,632	+0.79(+4.40%)
Jan 23, 2013	18.01	18.01	17.80	17.94	33,600	-0.03(-0.17%)
Jan 22, 2013	18.04	18.26	17.88	17.97	81,065	-0.10(-0.55%)
Jan 18, 2013	17.71	18.19	17.50	18.07	52,577	+0.30(+1.69%)
Jan 17, 2013	17.78	17.94	17.60	17.77	22,728	+0.00(+0.00%)
Jan 16, 2013	18.46	18.46	17.73	17.77	34,743	-0.69(-3.74%)
Jan 15, 2013	18.60	18.66	18.26	18.46	39,244	-0.29(-1.55%)
Jan 14, 2013	19.03	19.20	18.59	18.75	16,266	-0.27(-1.42%)
Jan 11, 2013	18.79	19.10	18.40	19.02	21,414	+0.25(+1.33%)
Jan 10, 2013	18.65	18.90	18.52	18.77	10,455	+0.15(+0.81%)
Jan 09, 2013	18.44	18.65	18.35	18.62	12,891	+0.17(+0.92%)
Jan 08, 2013	18.62	18.62	18.27	18.45	13,366	-0.18(-0.97%)
Jan 07, 2013	18.71	18.72	18.50	18.63	13,663	-0.21(-1.11%)
Jan 04, 2013	19.08	19.13	18.82	18.84	53,563	-0.09(-0.48%)
Jan 03, 2013	19.36	19.38	18.84	18.93	31,246	-0.45(-2.32%)
Jan 02, 2013	18.86	19.61	18.47	19.38	62,292	+0.91(+4.93%)
Dec 31, 2012	18.36	18.72	17.84	18.47	130,522	+0.07(+0.38%)
Dec 28, 2012	18.58	18.85	18.36	18.40	20,110	-0.31(-1.66%)
Dec 27, 2012	18.77	18.92	18.39	18.71	17,290	-0.16(-0.85%)
Dec 26, 2012	19.09	19.09	18.67	18.87	19,262	-0.25(-1.31%)
Dec 24, 2012	19.08	19.15	18.86	19.12	14,661	-0.13(-0.68%)
Dec 21, 2012	19.58	19.58	18.65	19.25	118,249	-0.35(-1.79%)
Dec 20, 2012	18.83	19.63	18.83	19.60	46,189	+0.72(+3.81%)
Dec 19, 2012	18.68	18.95	18.38	18.88	30,349	+0.20(+1.07%)
Dec 18, 2012	18.06	18.70	18.01	18.68	29,636	+0.62(+3.43%)
Dec 17, 2012	18.03	18.20	17.94	18.06	71,604	+0.13(+0.73%)
Dec 14, 2012	17.78	17.95	17.78	17.93	16,286	+0.07(+0.39%)
Dec 13, 2012	18.39	18.42	17.70	17.86	31,205	-0.49(-2.67%)
Dec 12, 2012	18.29	18.57	18.06	18.35	44,635	+0.06(+0.33%)
Dec 11, 2012	18.02	18.36	17.90	18.29	38,923	+0.29(+1.61%)
Dec 10, 2012	18.02	18.17	17.81	18.00	32,873	+0.02(+0.11%)
Dec 07, 2012	18.19	18.19	17.82	17.98	23,884	-0.09(-0.50%)
Dec 06, 2012	17.84	18.17	17.68	18.07	44,691	+0.29(+1.63%)
Dec 05, 2012	17.50	17.90	17.41	17.78	45,719	+0.17(+0.97%)
Dec 04, 2012	16.92	17.70	16.84	17.61	172,333	+0.16(+0.92%)
Nov 30, 2012	17.38	17.56	16.95	17.45	64,163	+0.15(+0.87%)
Nov 29, 2012	17.09	17.38	16.88	17.30	23,838	+0.38(+2.25%)
Nov 28, 2012	16.90	17.04	16.77	16.92	28,471	-0.01(-0.06%)
Nov 27, 2012	16.93	17.11	16.92	16.93	27,803	-0.07(-0.41%)
Nov 26, 2012	17.12	17.12	16.74	17.00	40,510	-0.16(-0.93%)
Nov 23, 2012	16.98	17.19	16.90	17.16	29,921	+0.25(+1.48%)
Nov 21, 2012	16.80	17.10	16.74	16.91	42,871	+0.10(+0.59%)
Nov 20, 2012	16.79	16.90	16.67	16.81	37,226	-0.04(-0.24%)
Nov 19, 2012	16.71	16.91	16.60	16.85	41,472	+0.25(+1.51%)
Nov 16, 2012	16.57	16.76	16.46	16.60	64,128	-0.11(-0.66%)
Nov 15, 2012	16.67	18.00	16.61	16.71	29,769	+0.07(+0.42%)
Nov 14, 2012	16.97	17.05	16.52	16.64	47,329	-0.26(-1.54%)
Nov 13, 2012	16.65	17.10	16.65	16.90	21,359	+0.22(+1.32%)
Nov 12, 2012	16.85	17.05	16.62	16.68	41,260	+0.23(+1.40%)
Nov 09, 2012	16.05	16.80	16.05	16.45	53,197	+0.33(+2.05%)
Nov 08, 2012	17.12	17.20	16.06	16.12	80,896	-1.08(-6.28%)
Nov 07, 2012	17.56	17.56	17.03	17.20	44,993	-0.49(-2.77%)
Nov 06, 2012	17.85	17.85	17.40	17.69	22,363	-0.15(-0.84%)
Nov 05, 2012	17.66	18.00	17.64	17.84	28,251	+0.33(+1.88%)
Nov 02, 2012	17.49	17.88	17.23	17.51	51,555	+0.03(+0.17%)