Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.25	19.76	19.12	19.72	578,173	+0.77(+4.06%)
Nov 29, 2011	18.88	19.15	18.60	18.95	291,652	+0.06(+0.32%)
Nov 28, 2011	19.02	19.24	18.61	18.89	345,874	+0.67(+3.68%)
Nov 25, 2011	18.10	18.49	17.84	18.22	225,238	+0.00(+0.00%)
Nov 23, 2011	18.61	18.73	18.16	18.22	284,877	-0.67(-3.55%)
Nov 22, 2011	18.90	19.11	18.70	18.89	226,467	-0.02(-0.11%)
Nov 21, 2011	18.68	19.06	18.49	18.91	275,129	-0.14(-0.73%)
Nov 18, 2011	18.81	19.15	18.56	19.05	337,243	+0.31(+1.65%)
Nov 17, 2011	18.88	19.13	18.57	18.74	407,336	-0.14(-0.74%)
Nov 16, 2011	18.90	19.24	18.74	18.88	520,175	-0.31(-1.62%)
Nov 15, 2011	18.64	19.27	18.63	19.19	863,520	+0.40(+2.13%)
Nov 14, 2011	18.80	18.98	18.56	18.79	307,273	-0.15(-0.79%)
Nov 11, 2011	18.73	19.00	18.61	18.94	305,333	+0.48(+2.60%)
Nov 10, 2011	18.18	18.58	17.80	18.46	455,418	+0.66(+3.71%)
Nov 09, 2011	17.78	18.34	17.64	17.80	387,935	-0.50(-2.73%)
Nov 08, 2011	18.61	18.61	17.85	18.30	389,517	-0.10(-0.54%)
Nov 07, 2011	18.50	18.60	17.83	18.40	331,275	-0.12(-0.65%)
Nov 04, 2011	18.41	18.59	18.03	18.52	400,327	-0.11(-0.59%)
Nov 03, 2011	18.95	18.97	17.93	18.63	540,284	-0.17(-0.90%)
Nov 02, 2011	18.70	19.00	18.49	18.80	464,078	+0.47(+2.56%)
Nov 01, 2011	17.61	18.65	17.58	18.33	604,987	-0.32(-1.72%)
Oct 31, 2011	19.01	19.26	18.65	18.65	505,911	-0.67(-3.47%)
Oct 28, 2011	19.55	19.67	18.86	19.32	553,260	-0.21(-1.08%)
Oct 27, 2011	19.86	20.19	19.39	19.53	702,088	+0.42(+2.20%)
Oct 26, 2011	20.55	20.72	18.52	19.11	802,112	-0.69(-3.48%)
Oct 25, 2011	20.43	20.46	19.71	19.80	455,820	-0.81(-3.93%)
Oct 24, 2011	19.81	20.70	19.53	20.61	591,954	+0.96(+4.89%)
Oct 21, 2011	19.82	20.12	19.43	19.65	395,189	+0.25(+1.29%)
Oct 20, 2011	19.36	19.60	18.78	19.40	293,854	+0.05(+0.26%)
Oct 19, 2011	19.48	19.84	19.18	19.35	334,084	-0.26(-1.33%)
Oct 18, 2011	18.87	19.77	18.38	19.61	459,596	+0.68(+3.59%)
Oct 17, 2011	19.18	19.59	18.83	18.93	314,963	-0.37(-1.92%)
Oct 14, 2011	19.45	19.56	18.87	19.30	221,276	+0.21(+1.10%)
Oct 13, 2011	19.30	19.55	18.82	19.09	293,955	-0.45(-2.30%)
Oct 12, 2011	19.19	19.75	18.85	19.54	337,163	+0.47(+2.46%)
Oct 11, 2011	18.68	19.22	18.23	19.07	365,694	+0.15(+0.79%)
Oct 10, 2011	18.32	19.15	18.16	18.92	323,106	+1.06(+5.94%)
Oct 07, 2011	18.45	18.77	17.66	17.86	293,663	-0.52(-2.83%)
Oct 06, 2011	18.09	18.39	17.86	18.38	320,914	+0.65(+3.67%)
Oct 05, 2011	17.54	18.05	17.02	17.73	395,002	+0.17(+0.97%)
Oct 04, 2011	15.32	17.64	15.01	17.56	637,884	+2.04(+13.14%)
Oct 03, 2011	16.37	16.68	15.49	15.52	502,323	-0.97(-5.88%)
Sep 30, 2011	17.04	17.51	16.49	16.49	337,485	-0.90(-5.18%)
Sep 29, 2011	17.54	17.86	16.51	17.39	295,526	+0.32(+1.87%)
Sep 28, 2011	17.83	18.14	16.97	17.07	362,135	-0.75(-4.21%)
Sep 27, 2011	17.50	18.50	17.33	17.82	512,052	+0.72(+4.21%)
Sep 26, 2011	16.65	17.13	16.04	17.10	365,740	+0.68(+4.14%)
Sep 23, 2011	16.02	16.81	15.87	16.42	463,838	+0.20(+1.23%)
Sep 22, 2011	16.12	17.07	15.98	16.22	612,853	-0.69(-4.08%)
Sep 21, 2011	17.76	18.25	16.84	16.91	403,147	-0.90(-5.05%)
Sep 20, 2011	18.48	18.67	17.79	17.81	386,514	-0.56(-3.05%)
Sep 19, 2011	18.41	18.61	17.84	18.37	492,135	-0.61(-3.21%)
Sep 16, 2011	19.21	19.21	18.41	18.98	908,685	-0.09(-0.47%)
Sep 15, 2011	19.85	19.93	18.98	19.07	493,286	-0.66(-3.35%)
Sep 14, 2011	19.59	20.05	19.05	19.73	527,863	+0.42(+2.18%)
Sep 13, 2011	18.37	19.43	18.19	19.31	662,252	+0.96(+5.23%)
Sep 12, 2011	17.65	18.39	17.65	18.35	678,957	+0.33(+1.83%)
Sep 09, 2011	18.25	18.76	17.73	18.02	681,286	-0.36(-1.96%)
Sep 08, 2011	18.73	19.31	18.31	18.38	381,778	-0.57(-3.01%)
Sep 07, 2011	17.56	18.98	17.51	18.95	753,846	+1.70(+9.86%)
Sep 06, 2011	16.11	17.34	16.10	17.25	412,002	+0.41(+2.43%)
Sep 02, 2011	17.66	17.69	16.74	16.84	538,592	-1.18(-6.55%)
Sep 01, 2011	18.86	19.25	18.00	18.02	403,089	-0.79(-4.20%)
Aug 31, 2011	18.63	19.45	18.59	18.81	336,573	+0.24(+1.29%)
Aug 30, 2011	18.65	19.01	18.16	18.57	345,363	-0.02(-0.11%)
Aug 29, 2011	17.87	18.61	17.82	18.59	309,297	+1.00(+5.69%)
Aug 26, 2011	16.91	17.84	16.69	17.59	524,436	+0.49(+2.87%)
Aug 25, 2011	17.89	18.26	17.05	17.10	348,100	-0.62(-3.50%)
Aug 24, 2011	17.17	17.96	17.05	17.72	464,105	+0.52(+3.02%)
Aug 23, 2011	16.28	17.31	15.85	17.20	589,857	+1.02(+6.30%)
Aug 22, 2011	16.88	16.92	16.08	16.18	443,145	-0.21(-1.28%)
Aug 19, 2011	16.04	17.40	15.99	16.39	821,083	-0.10(-0.61%)
Aug 18, 2011	16.91	16.97	16.27	16.49	707,960	-1.08(-6.15%)
Aug 17, 2011	18.10	18.39	17.01	17.57	363,669	-0.34(-1.90%)
Aug 16, 2011	17.90	18.07	17.34	17.91	362,675	-0.25(-1.38%)
Aug 15, 2011	18.09	18.27	17.30	18.16	329,822	+0.26(+1.45%)
Aug 12, 2011	18.42	18.67	17.13	17.90	610,483	-0.23(-1.27%)
Aug 11, 2011	17.43	18.67	17.13	18.13	618,630	+0.78(+4.50%)
Aug 10, 2011	18.37	18.55	17.32	17.35	690,716	-1.74(-9.11%)
Aug 09, 2011	18.83	19.24	16.84	19.09	548,837	+1.06(+5.88%)
Aug 08, 2011	18.83	19.40	17.50	18.03	654,315	-1.65(-8.38%)
Aug 05, 2011	20.01	20.48	19.00	19.68	713,433	+0.06(+0.31%)
Aug 04, 2011	21.11	21.12	19.60	19.62	834,141	-1.81(-8.45%)
Aug 03, 2011	20.78	21.50	20.00	21.43	558,258	+0.59(+2.83%)
Aug 02, 2011	21.54	21.57	20.80	20.84	712,849	-0.82(-3.79%)
Aug 01, 2011	22.00	22.00	21.26	21.66	459,073	+0.13(+0.60%)
Jul 29, 2011	21.08	21.88	20.96	21.53	492,487	+0.13(+0.61%)
Jul 28, 2011	20.67	21.98	20.57	21.40	605,512	+0.79(+3.83%)
Jul 27, 2011	21.15	21.82	20.52	20.61	516,122	-0.79(-3.69%)
Jul 26, 2011	20.57	21.48	19.80	21.40	568,625	+1.30(+6.47%)
Jul 25, 2011	20.08	20.40	19.95	20.10	270,742	-0.27(-1.33%)
Jul 22, 2011	20.39	20.40	20.33	20.37	263,404	+0.44(+2.21%)
Jul 21, 2011	19.66	20.13	19.65	19.93	286,203	+0.40(+2.05%)
Jul 20, 2011	20.00	20.00	19.42	19.53	166,541	-0.42(-2.11%)
Jul 19, 2011	19.70	20.00	19.60	19.95	481,328	+0.45(+2.31%)
Jul 18, 2011	19.46	19.52	18.94	19.50	357,308	-0.02(-0.10%)
Jul 15, 2011	18.93	19.52	18.30	19.52	378,359	+0.73(+3.89%)
Jul 14, 2011	19.43	19.64	18.64	18.79	258,661	-0.63(-3.24%)
Jul 13, 2011	19.09	19.71	18.90	19.42	216,290	+0.47(+2.48%)
Jul 12, 2011	19.05	19.11	18.74	18.95	332,573	-0.26(-1.35%)
Jul 11, 2011	19.29	19.53	19.12	19.21	363,251	-0.43(-2.19%)
Jul 08, 2011	18.87	19.70	18.70	19.64	436,307	+0.40(+2.08%)
Jul 07, 2011	19.11	19.49	19.11	19.24	444,225	+0.42(+2.23%)
Jul 06, 2011	18.71	19.04	18.63	18.82	230,324	+0.01(+0.05%)
Jul 05, 2011	18.72	18.83	18.32	18.81	270,835	+0.09(+0.48%)
Jul 01, 2011	18.52	18.91	18.41	18.72	326,995	+0.19(+1.03%)
Jun 30, 2011	18.48	18.71	18.17	18.53	196,688	+0.13(+0.71%)
Jun 29, 2011	18.65	18.91	18.18	18.40	293,713	-0.15(-0.81%)
Jun 28, 2011	18.05	18.56	17.90	18.55	390,908	+0.58(+3.23%)
Jun 27, 2011	17.29	18.09	17.20	17.97	364,298	+0.66(+3.81%)
Jun 24, 2011	17.47	17.66	17.14	17.31	687,460	-0.10(-0.57%)
Jun 23, 2011	16.70	17.42	16.61	17.41	451,428	+0.39(+2.29%)
Jun 22, 2011	17.57	17.84	16.98	17.02	304,366	-0.63(-3.57%)
Jun 21, 2011	17.16	17.76	17.13	17.65	418,783	+0.60(+3.52%)
Jun 20, 2011	16.94	17.07	16.88	17.05	509,804	+0.80(+4.92%)
Jun 17, 2011	15.89	16.39	15.77	16.25	1,645,006	+0.61(+3.90%)
Jun 16, 2011	15.47	15.86	15.28	15.64	356,634	+0.21(+1.36%)
Jun 15, 2011	15.62	15.77	15.16	15.43	262,107	-0.42(-2.65%)
Jun 14, 2011	15.28	16.04	15.20	15.85	294,537	+0.81(+5.39%)
Jun 13, 2011	15.48	15.59	15.00	15.04	525,307	-0.41(-2.65%)
Jun 10, 2011	15.51	15.75	15.19	15.45	419,737	-0.20(-1.28%)
Jun 09, 2011	15.38	15.91	15.38	15.65	278,110	+0.36(+2.35%)
Jun 08, 2011	15.48	15.49	14.96	15.29	464,967	-0.24(-1.55%)
Jun 07, 2011	15.45	16.04	15.24	15.53	370,665	+0.29(+1.90%)
Jun 06, 2011	15.64	15.73	15.22	15.24	231,417	-0.43(-2.74%)
Jun 03, 2011	15.70	16.08	15.50	15.67	348,851	-0.65(-3.98%)
May 24, 2011	16.10	16.46	16.00	16.32	526,323	+0.32(+2.00%)
May 23, 2011	15.56	16.03	15.45	16.00	262,759	+0.10(+0.63%)
May 20, 2011	16.51	16.51	15.89	15.90	806,414	-0.73(-4.39%)
May 19, 2011	16.69	16.93	16.57	16.63	223,768	+0.04(+0.24%)
May 18, 2011	16.23	16.64	16.08	16.59	452,926	+0.37(+2.28%)
May 17, 2011	16.28	16.34	15.92	16.22	530,944	-0.19(-1.16%)
May 16, 2011	16.71	16.71	16.26	16.41	517,537	-0.45(-2.67%)
May 13, 2011	17.10	17.35	16.78	16.86	585,556	-0.25(-1.46%)
May 12, 2011	16.64	17.28	16.28	17.11	343,436	+0.36(+2.15%)
May 11, 2011	16.97	17.08	16.52	16.75	205,621	-0.25(-1.47%)
May 10, 2011	16.85	17.41	16.85	17.00	382,207	+0.25(+1.49%)
May 09, 2011	16.56	16.83	16.47	16.75	217,197	+0.16(+0.96%)
May 06, 2011	16.73	17.04	16.54	16.59	316,083	+0.09(+0.55%)
May 05, 2011	16.56	16.94	16.30	16.50	341,854	-0.21(-1.26%)
May 04, 2011	16.68	16.83	16.45	16.71	282,575	+0.02(+0.12%)
May 03, 2011	16.88	17.05	16.55	16.69	452,539	-0.30(-1.77%)
May 02, 2011	17.14	17.16	16.98	16.99	530,688	-0.31(-1.79%)
Apr 29, 2011	17.17	17.59	17.01	17.30	575,454	+0.16(+0.93%)
Apr 28, 2011	16.54	17.18	16.54	17.14	601,124	+0.51(+3.07%)
Apr 27, 2011	16.82	17.17	16.39	16.63	808,248	-0.31(-1.83%)
Apr 26, 2011	18.00	18.12	16.88	16.94	679,833	-1.05(-5.84%)
Apr 25, 2011	17.87	18.34	17.82	17.99	407,961	+0.39(+2.22%)
Apr 21, 2011	17.15	17.67	17.07	17.60	290,297	+0.40(+2.33%)
Apr 20, 2011	17.01	17.40	17.01	17.20	267,552	+0.53(+3.18%)
Apr 19, 2011	16.81	16.99	16.51	16.67	144,252	-0.08(-0.48%)
Apr 18, 2011	16.62	16.80	16.24	16.75	230,493	-0.22(-1.30%)
Apr 15, 2011	17.24	17.57	16.89	16.97	298,639	-0.30(-1.74%)
Apr 14, 2011	17.44	17.49	17.11	17.27	259,789	-0.32(-1.82%)
Apr 13, 2011	17.70	17.79	17.35	17.59	310,545	+0.03(+0.17%)
Apr 12, 2011	17.89	18.26	17.55	17.56	299,413	-0.53(-2.93%)
Apr 11, 2011	18.28	18.51	17.92	18.09	146,115	-0.16(-0.88%)
Apr 08, 2011	19.11	19.12	18.18	18.25	262,829	-0.71(-3.74%)
Apr 07, 2011	18.76	19.32	18.64	18.96	249,951	+0.20(+1.07%)
Apr 06, 2011	18.89	18.99	18.39	18.76	212,185	+0.04(+0.21%)
Apr 05, 2011	18.50	19.00	18.23	18.72	400,978	+0.25(+1.35%)
Apr 04, 2011	18.68	18.89	18.24	18.47	236,027	-0.19(-1.02%)
Apr 01, 2011	18.69	19.03	18.45	18.66	294,231	+0.17(+0.92%)
Mar 31, 2011	19.08	19.14	18.38	18.49	314,275	-0.60(-3.14%)
Mar 30, 2011	18.81	19.25	18.73	19.09	290,712	+0.44(+2.36%)
Mar 29, 2011	18.46	18.79	18.14	18.65	271,733	+0.17(+0.92%)
Mar 28, 2011	18.88	19.07	18.32	18.48	283,923	-0.34(-1.81%)
Mar 25, 2011	18.32	19.19	18.19	18.82	709,218	+0.67(+3.69%)
Mar 24, 2011	17.69	18.31	17.66	18.15	413,586	+0.54(+3.07%)
Mar 23, 2011	17.45	17.66	16.90	17.61	459,972	+0.16(+0.92%)
Mar 22, 2011	18.26	18.38	17.35	17.45	458,059	-0.76(-4.17%)
Mar 21, 2011	17.81	18.24	17.64	18.21	703,723	+1.17(+6.87%)
Mar 18, 2011	17.67	17.83	17.04	17.04	2,675,694	-0.42(-2.41%)
Mar 17, 2011	17.54	17.73	17.10	17.46	378,822	+0.32(+1.87%)
Mar 16, 2011	17.28	17.30	16.90	17.14	676,986	-0.25(-1.44%)
Mar 15, 2011	17.19	17.64	17.09	17.39	574,276	-0.41(-2.30%)
Mar 14, 2011	18.77	19.23	17.57	17.80	622,517	-1.36(-7.10%)
Mar 11, 2011	18.77	19.32	18.60	19.16	207,603	+0.24(+1.27%)
Mar 10, 2011	19.43	19.43	18.65	18.92	359,159	-0.80(-4.06%)
Mar 09, 2011	19.52	19.82	19.38	19.72	187,937	+0.17(+0.87%)
Mar 08, 2011	19.28	19.59	19.11	19.55	277,331	+0.26(+1.35%)
Mar 07, 2011	19.26	20.12	19.18	19.29	512,166	+0.18(+0.94%)
Mar 04, 2011	19.15	19.21	18.89	19.11	205,910	+0.01(+0.05%)
Mar 03, 2011	18.88	19.44	18.68	19.10	227,850	+0.57(+3.08%)
Mar 02, 2011	18.14	18.56	17.97	18.53	228,887	+0.35(+1.93%)
Mar 01, 2011	18.65	18.70	18.10	18.18	340,980	-0.27(-1.46%)
Feb 28, 2011	18.74	18.74	18.22	18.45	322,010	-0.11(-0.59%)
Feb 25, 2011	18.33	18.66	18.15	18.56	198,879	+0.40(+2.20%)
Feb 24, 2011	18.35	18.37	17.80	18.16	410,548	-0.26(-1.41%)
Feb 23, 2011	19.36	19.50	18.13	18.42	326,519	-0.99(-5.10%)
Feb 22, 2011	19.50	20.12	18.25	19.41	963,742	+1.11(+6.07%)
Feb 18, 2011	18.47	18.92	18.25	18.30	557,310	-0.15(-0.81%)
Feb 17, 2011	18.77	18.80	18.33	18.45	790,342	-0.37(-1.97%)
Feb 16, 2011	19.19	19.27	18.82	18.82	428,350	-0.25(-1.31%)
Feb 15, 2011	19.46	19.65	18.98	19.07	485,248	-0.52(-2.65%)
Feb 14, 2011	20.00	20.00	19.53	19.59	69,407	-0.39(-1.95%)
Feb 11, 2011	19.50	19.99	19.50	19.98	155,835	+0.41(+2.10%)
Feb 10, 2011	19.43	19.66	19.25	19.57	63,815	-0.02(-0.10%)
Feb 09, 2011	19.81	19.89	19.49	19.59	100,541	-0.34(-1.71%)
Feb 08, 2011	19.50	19.93	19.44	19.93	216,379	+0.45(+2.31%)
Feb 07, 2011	18.78	19.72	18.66	19.48	166,927	+0.70(+3.73%)
Feb 04, 2011	18.69	18.92	18.48	18.78	108,087	+0.10(+0.54%)
Feb 03, 2011	18.45	18.93	18.45	18.68	145,799	+0.18(+0.97%)
Feb 02, 2011	18.60	18.99	18.39	18.50	147,747	-0.21(-1.12%)
Feb 01, 2011	18.63	19.06	18.43	18.71	247,302	+0.30(+1.63%)
Jan 31, 2011	18.52	18.82	18.29	18.41	199,447	-0.01(-0.05%)
Jan 28, 2011	19.33	19.44	18.35	18.42	226,368	-0.95(-4.90%)
Jan 27, 2011	19.02	19.55	18.93	19.37	119,872	+0.38(+2.00%)
Jan 26, 2011	18.36	19.12	18.16	18.99	175,780	+0.66(+3.60%)
Jan 25, 2011	18.16	18.36	17.97	18.33	99,436	+0.02(+0.11%)
Jan 24, 2011	18.14	18.41	18.10	18.31	104,563	+0.20(+1.10%)
Jan 21, 2011	18.15	18.30	18.06	18.11	232,269	+0.09(+0.50%)
Jan 20, 2011	18.01	18.35	17.95	18.02	156,616	-0.14(-0.77%)
Jan 19, 2011	18.36	18.45	18.03	18.16	167,476	-0.23(-1.25%)
Jan 18, 2011	18.54	18.54	18.15	18.39	130,507	-0.17(-0.92%)
Jan 14, 2011	18.54	18.61	18.36	18.56	204,996	-0.03(-0.16%)
Jan 13, 2011	18.86	18.97	18.47	18.59	121,959	-0.24(-1.27%)
Jan 12, 2011	19.00	19.03	18.71	18.83	209,284	+0.07(+0.37%)
Jan 11, 2011	18.99	19.19	18.66	18.76	182,616	-0.15(-0.79%)
Jan 10, 2011	18.62	18.96	18.39	18.91	322,754	+0.19(+1.01%)
Jan 07, 2011	18.70	18.72	18.37	18.72	186,723	+0.10(+0.54%)
Jan 06, 2011	18.61	18.64	18.31	18.62	134,367	-0.01(-0.05%)
Jan 05, 2011	18.50	18.79	18.27	18.63	138,762	+0.12(+0.65%)
Jan 04, 2011	18.88	19.00	18.29	18.51	203,936	-0.25(-1.33%)
Jan 03, 2011	18.79	18.90	18.52	18.76	298,010	+0.28(+1.52%)
Dec 31, 2010	18.77	18.83	18.34	18.48	194,876	-0.32(-1.70%)
Dec 30, 2010	18.37	18.87	18.27	18.80	191,775	+0.35(+1.90%)
Dec 29, 2010	17.86	18.50	17.84	18.45	232,136	+0.63(+3.54%)
Dec 28, 2010	18.07	18.18	17.72	17.82	124,461	-0.28(-1.55%)
Dec 27, 2010	17.99	18.21	17.83	18.10	66,535	+0.04(+0.22%)
Dec 23, 2010	18.12	18.31	17.99	18.06	88,479	-0.08(-0.44%)
Dec 22, 2010	18.74	18.90	18.09	18.14	170,537	-0.53(-2.84%)
Dec 21, 2010	17.60	18.73	17.47	18.67	398,459	+1.17(+6.69%)
Dec 20, 2010	17.01	17.57	16.92	17.50	242,727	+0.63(+3.73%)
Dec 17, 2010	17.04	17.04	16.58	16.87	288,720	-0.17(-1.00%)
Dec 16, 2010	16.97	17.19	16.79	17.04	179,241	+0.14(+0.83%)
Dec 15, 2010	16.92	17.21	16.81	16.90	215,883	-0.04(-0.24%)
Dec 14, 2010	16.89	17.26	16.83	16.94	241,654	+0.14(+0.83%)
Dec 13, 2010	17.65	17.65	16.79	16.80	193,920	-0.74(-4.22%)
Dec 10, 2010	17.11	17.71	17.03	17.54	153,431	+0.50(+2.93%)
Dec 09, 2010	17.19	17.19	16.95	17.04	109,406	+0.03(+0.18%)
Dec 08, 2010	17.33	17.45	16.99	17.01	91,561	-0.27(-1.56%)
Dec 07, 2010	17.37	17.45	17.15	17.28	252,736	+0.15(+0.88%)
Dec 06, 2010	17.12	17.39	16.89	17.13	308,672	+0.00(+0.00%)
Dec 03, 2010	16.70	17.22	16.63	17.13	324,931	+0.38(+2.27%)
Dec 02, 2010	16.20	16.79	16.20	16.75	276,850	+0.61(+3.78%)