Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.61	27.12	26.54	26.87	4,000,062	-0.45(-1.66%)
Nov 29, 2010	27.30	27.40	26.65	27.32	2,246,056	-0.32(-1.16%)
Nov 26, 2010	27.48	27.78	27.22	27.64	722,769	-0.39(-1.38%)
Nov 24, 2010	27.18	28.03	28.03	28.03	2,239,249	+1.02(+3.78%)
Nov 23, 2010	27.18	27.18	26.79	27.01	3,166,362	-0.81(-2.91%)
Nov 22, 2010	28.00	28.07	27.66	27.82	3,612,724	-0.43(-1.54%)
Nov 19, 2010	28.35	28.38	27.91	28.25	2,323,215	-0.08(-0.28%)
Nov 18, 2010	28.69	28.85	28.28	28.33	3,527,693	+0.21(+0.74%)
Nov 17, 2010	26.96	28.18	26.83	28.12	3,636,146	+1.24(+4.60%)
Nov 16, 2010	27.07	27.46	26.60	26.89	3,129,797	-0.88(-3.15%)
Nov 15, 2010	27.80	27.92	27.38	27.76	2,311,880	+0.21(+0.78%)
Nov 12, 2010	27.93	28.30	27.24	27.55	3,609,427	-0.55(-1.95%)
Nov 11, 2010	27.70	28.27	27.67	28.10	3,454,306	+0.03(+0.10%)
Nov 10, 2010	28.26	28.26	27.47	28.07	4,082,765	-0.18(-0.64%)
Nov 09, 2010	28.74	28.93	27.98	28.25	3,199,666	-0.40(-1.40%)
Nov 08, 2010	28.42	28.69	28.28	28.65	3,336,326	+0.01(+0.02%)
Nov 05, 2010	28.44	28.65	28.28	28.65	4,253,006	+0.43(+1.52%)
Nov 04, 2010	27.76	28.34	27.69	28.22	9,265,323	+0.86(+3.13%)
Nov 03, 2010	26.44	27.38	26.36	27.36	6,387,414	+0.85(+3.20%)
Nov 02, 2010	26.34	26.64	25.98	26.51	3,706,495	+0.29(+1.12%)
Nov 01, 2010	26.24	26.37	25.80	26.22	6,448,000	-0.19(-0.73%)
Oct 29, 2010	26.57	26.86	26.35	26.41	4,957,457	-0.29(-1.08%)
Oct 28, 2010	26.91	26.91	26.19	26.70	4,286,691	+0.27(+1.01%)
Oct 27, 2010	26.85	26.86	26.09	26.43	8,777,926	+2.95(+12.57%)
Oct 25, 2010	23.68	24.13	23.47	23.48	6,214,507	+0.19(+0.80%)
Oct 22, 2010	23.06	23.37	22.85	23.29	2,913,152	+0.47(+2.08%)
Oct 21, 2010	22.94	23.25	22.55	22.82	3,577,373	+0.10(+0.44%)
Oct 20, 2010	22.21	22.92	22.17	22.72	3,578,800	+0.63(+2.84%)
Oct 19, 2010	22.54	22.70	21.94	22.09	5,450,400	-1.28(-5.49%)
Oct 18, 2010	23.04	23.38	23.00	23.37	3,339,049	+0.15(+0.63%)
Oct 15, 2010	23.32	23.39	22.81	23.23	3,880,418	+0.15(+0.64%)
Oct 14, 2010	23.27	23.30	22.81	23.08	3,646,360	-0.26(-1.12%)
Oct 13, 2010	23.05	23.49	22.90	23.34	3,705,285	+0.60(+2.64%)
Oct 12, 2010	22.35	22.79	22.13	22.74	2,045,966	+0.19(+0.83%)
Oct 11, 2010	22.59	22.77	22.47	22.55	2,917,945	-0.17(-0.74%)
Oct 08, 2010	22.72	22.91	21.84	22.72	4,825,724	+0.92(+4.20%)
Oct 07, 2010	22.16	22.17	21.55	21.80	3,351,315	-0.21(-0.97%)
Oct 06, 2010	22.00	22.14	21.84	22.02	3,800,553	+0.07(+0.33%)
Oct 05, 2010	21.25	22.00	21.19	21.94	3,330,668	+1.05(+5.02%)
Oct 04, 2010	21.02	21.29	20.62	20.90	3,578,110	-0.45(-2.13%)
Oct 01, 2010	21.35	21.50	20.95	21.35	2,591,203	+0.29(+1.37%)
Sep 30, 2010	21.07	21.58	20.78	21.06	8,947	-0.14(-0.64%)
Sep 29, 2010	21.24	21.47	21.08	21.20	3,888,073	+0.10(+0.47%)
Sep 28, 2010	21.11	21.14	20.47	21.10	1,496	+0.05(+0.25%)
Sep 27, 2010	21.28	21.38	20.99	21.04	2,944,298	-0.35(-1.65%)
Sep 24, 2010	20.85	21.43	20.82	21.40	4,316,178	+1.12(+5.50%)
Sep 23, 2010	20.24	20.63	20.04	20.28	3,248,219	-0.27(-1.33%)
Sep 22, 2010	21.38	21.40	20.48	20.56	4,058,233	-0.73(-3.42%)
Sep 21, 2010	21.72	21.86	20.93	21.28	8,054,884	+0.40(+1.92%)
Sep 20, 2010	20.37	21.06	20.36	20.88	5,900,716	+0.76(+3.78%)
Sep 17, 2010	20.12	20.35	19.91	20.12	4,140,879	+0.45(+2.31%)
Sep 15, 2010	19.74	19.87	19.49	19.67	2,729,333	-0.39(-1.97%)
Sep 14, 2010	20.07	20.20	19.82	20.06	2,125,473	-0.07(-0.33%)
Sep 13, 2010	19.97	20.18	19.81	20.13	2,970,624	+0.55(+2.83%)
Sep 10, 2010	19.48	19.66	19.29	19.57	2,374,385	+0.10(+0.51%)
Sep 09, 2010	18.91	19.59	18.91	19.47	149	+1.02(+5.50%)
Sep 08, 2010	18.17	18.56	17.84	18.46	3,946,220	+0.51(+2.87%)
Sep 07, 2010	18.57	18.57	17.85	17.94	209	-0.94(-4.99%)
Sep 03, 2010	18.89	19.13	18.59	18.89	2,698,951	+0.57(+3.14%)
Sep 02, 2010	17.83	18.31	17.74	18.31	182	+0.72(+4.10%)
Sep 01, 2010	16.89	17.64	16.89	17.59	4,060,523	+1.20(+7.29%)
Aug 31, 2010	16.35	16.59	16.01	16.39	10,179	-0.05(-0.28%)
Aug 30, 2010	16.68	16.82	16.41	16.44	2,070,414	-0.45(-2.69%)
Aug 27, 2010	16.89	16.93	16.01	16.89	2,989,212	+0.75(+4.63%)
Aug 26, 2010	16.37	16.61	16.07	16.15	2,087,169	-0.11(-0.70%)
Aug 25, 2010	15.71	16.35	15.70	16.26	4,265,740	+0.27(+1.67%)
Aug 24, 2010	16.16	16.38	15.81	15.99	261	-0.71(-4.28%)
Aug 23, 2010	17.15	17.21	16.71	16.71	2,230,173	-0.29(-1.73%)
Aug 20, 2010	17.03	17.11	16.85	17.00	2,822,468	-0.29(-1.66%)
Aug 19, 2010	18.09	18.17	17.28	17.29	261	-1.00(-5.48%)
Aug 18, 2010	18.24	18.47	17.90	18.29	11,376	+0.27(+1.48%)
Aug 17, 2010	17.69	18.40	17.54	18.02	4,194,922	+0.72(+4.17%)
Aug 16, 2010	17.08	17.49	17.03	17.30	2,380,139	+0.13(+0.78%)
Aug 13, 2010	17.17	17.50	17.14	17.17	2,888,659	-0.20(-1.15%)
Aug 12, 2010	17.32	17.78	17.25	17.37	4,677,000	-0.34(-1.92%)
Aug 11, 2010	18.04	18.06	17.58	17.71	6,113,151	-1.06(-5.66%)
Aug 10, 2010	18.77	18.90	18.35	18.77	6,287	-0.43(-2.23%)
Aug 09, 2010	19.66	19.75	19.14	19.20	3,435,055	-0.38(-1.94%)
Aug 06, 2010	19.58	20.00	19.19	19.58	4,809,229	-0.42(-2.10%)
Aug 05, 2010	19.58	20.11	19.49	20.00	3,100,647	+0.27(+1.35%)
Aug 04, 2010	19.57	19.81	19.46	19.73	3,323,491	+0.26(+1.34%)
Aug 03, 2010	19.71	19.73	19.11	19.47	1,197	-0.47(-2.34%)
Aug 02, 2010	19.74	20.03	19.57	19.94	2,885,841	+0.66(+3.43%)
Jul 30, 2010	19.28	19.47	18.75	19.28	3,474,914	-0.11(-0.55%)
Jul 29, 2010	19.59	19.75	18.89	19.39	4,442,674	+0.23(+1.19%)
Jul 28, 2010	19.16	19.40	18.81	19.16	157	+0.35(+1.85%)
Jul 27, 2010	18.81	19.63	18.72	18.81	209	-0.73(-3.76%)
Jul 26, 2010	18.71	19.58	18.57	19.55	4,768,310	+0.76(+4.05%)
Jul 23, 2010	18.29	18.82	17.94	18.79	5,391,554	+0.37(+2.03%)
Jul 22, 2010	17.52	18.46	17.40	18.41	13,104,453	+2.04(+12.44%)
Jul 21, 2010	16.50	17.01	16.23	16.37	7,125,675	+0.15(+0.91%)
Jul 20, 2010	15.39	16.29	15.32	16.23	149	+0.44(+2.79%)
Jul 19, 2010	15.94	16.02	15.43	15.79	4,698,928	+0.16(+1.03%)
Jul 16, 2010	15.63	16.43	15.59	15.63	5,108,296	-0.80(-4.88%)
Jul 15, 2010	16.91	17.01	16.28	16.43	6,266,050	-0.42(-2.50%)
Jul 14, 2010	16.57	16.85	16.37	16.85	4,058,684	+0.14(+0.84%)
Jul 13, 2010	16.37	16.80	16.33	16.71	449	+0.73(+4.60%)
Jul 12, 2010	16.43	16.67	15.94	15.97	4,600,309	-0.54(-3.28%)
Jul 09, 2010	16.51	16.57	16.20	16.51	3,922,816	+0.07(+0.45%)
Jul 08, 2010	16.49	16.52	16.04	16.44	4,225,979	+0.33(+2.07%)
Jul 07, 2010	15.49	16.11	15.44	16.11	4,814,473	+0.73(+4.73%)
Jul 06, 2010	15.87	16.04	15.19	15.38	6,035,239	+0.05(+0.31%)
Jul 02, 2010	15.33	16.07	15.11	15.33	8,353,363	-0.35(-2.22%)
Jul 01, 2010	15.30	15.86	14.68	15.68	11,594,607	+0.47(+3.07%)
Jun 30, 2010	15.14	15.77	15.06	15.21	3,442	-0.19(-1.26%)
Jun 29, 2010	16.29	16.38	15.14	15.40	17,333,018	-2.13(-12.15%)
Jun 25, 2010	17.54	17.72	17.15	17.54	5,474,544	-0.08(-0.46%)
Jun 24, 2010	18.38	18.42	17.56	17.62	5,577,010	-0.61(-3.37%)
Jun 23, 2010	18.77	18.77	18.09	18.23	6,595,364	-0.39(-2.12%)
Jun 22, 2010	19.35	19.81	18.58	18.62	449	-1.10(-5.56%)
Jun 21, 2010	20.17	20.29	19.51	19.72	5,705,710	+0.05(+0.24%)
Jun 18, 2010	19.67	20.22	19.46	19.67	5,990,542	-0.46(-2.29%)
Jun 17, 2010	20.45	20.45	19.71	20.13	6,436,434	-0.02(-0.10%)
Jun 16, 2010	20.17	20.42	20.01	20.15	4,670,609	-0.35(-1.73%)
Jun 15, 2010	20.07	20.64	19.81	20.51	6,020,256	+1.02(+5.24%)
Jun 14, 2010	19.59	20.05	19.38	19.49	5,205,230	+0.45(+2.35%)
Jun 11, 2010	18.63	19.17	18.63	19.04	2,794,030	-0.02(-0.10%)
Jun 10, 2010	18.70	19.21	18.43	19.06	6,741,004	+1.17(+6.53%)
Jun 09, 2010	18.35	18.87	17.74	17.89	7,274,721	-0.06(-0.33%)
Jun 08, 2010	18.03	18.15	17.41	17.95	5,522,048	+0.14(+0.79%)
Jun 07, 2010	18.88	19.07	17.77	17.81	6,420,595	-0.84(-4.51%)
Jun 04, 2010	18.65	19.81	18.52	18.65	6,923,063	-1.58(-7.82%)
Jun 03, 2010	20.29	20.51	19.97	20.23	4,702,925	+0.28(+1.41%)
Jun 02, 2010	19.71	19.95	19.43	19.95	21,039	+0.57(+2.93%)
Jun 01, 2010	19.20	20.04	19.20	19.39	5,261,032	+0.01(+0.07%)
May 28, 2010	19.37	20.13	19.13	19.37	4,788,888	-0.49(-2.49%)
May 27, 2010	19.43	19.89	19.25	19.87	4,431,372	+1.19(+6.37%)
May 26, 2010	18.87	19.36	18.53	18.68	6,331,487	+0.15(+0.79%)
May 25, 2010	17.90	18.67	17.44	18.53	299	-0.11(-0.61%)
May 24, 2010	18.96	19.31	18.62	18.64	3,741,026	-0.29(-1.52%)
May 21, 2010	18.40	19.36	18.29	18.93	6,559,538	+0.39(+2.09%)
May 20, 2010	18.55	19.21	18.38	18.54	11,313,414	-1.38(-6.91%)
May 19, 2010	20.06	20.44	19.41	19.92	7,319,014	-0.43(-2.10%)
May 18, 2010	21.35	21.46	20.28	20.35	80,984	-0.56(-2.68%)
May 17, 2010	20.76	21.04	20.15	20.91	9,461,919	+0.27(+1.29%)
May 14, 2010	20.64	21.21	20.31	20.64	7,499,646	-0.75(-3.53%)
May 13, 2010	22.21	22.30	21.28	21.40	3,423,497	-0.81(-3.64%)
May 12, 2010	21.76	22.32	21.74	22.21	4,954,680	+0.82(+3.81%)
May 11, 2010	21.79	21.84	21.37	21.39	3,831,339	-0.38(-1.75%)
May 10, 2010	21.68	21.85	21.46	21.77	8,157,806	+2.08(+10.59%)
May 07, 2010	20.58	20.66	19.22	19.69	10,372,394	-0.92(-4.47%)
May 06, 2010	20.61	22.20	19.13	20.61	149	-1.42(-6.43%)
May 05, 2010	22.25	22.83	21.80	22.02	8,085,133	-0.84(-3.68%)
May 04, 2010	23.73	23.74	22.63	22.87	6,506,927	-1.59(-6.50%)
May 03, 2010	24.24	24.73	24.02	24.46	3,421,776	+0.51(+2.15%)
Apr 30, 2010	24.62	24.85	23.84	23.94	5,675,043	-0.98(-3.94%)
Apr 29, 2010	23.44	24.97	23.38	24.92	7,003,066	+1.86(+8.08%)
Apr 28, 2010	23.83	23.83	22.82	23.06	13,686,678	-1.19(-4.90%)
Apr 27, 2010	24.65	25.07	24.13	24.25	149	-0.90(-3.56%)
Apr 26, 2010	24.49	25.47	24.42	25.14	9,617,880	+0.94(+3.89%)
Apr 23, 2010	23.65	24.40	23.64	24.20	5,589,307	+0.80(+3.43%)
Apr 22, 2010	22.69	23.75	22.51	23.40	7,119,201	+0.25(+1.10%)
Apr 21, 2010	22.85	23.21	22.79	23.15	4,514,917	+0.09(+0.41%)
Apr 20, 2010	22.57	23.15	22.55	23.05	4,025,178	+0.53(+2.34%)
Apr 19, 2010	22.47	22.96	22.15	22.53	7,055,620	-0.54(-2.35%)
Apr 16, 2010	23.37	23.58	22.85	23.07	6,990,232	-0.59(-2.49%)
Apr 15, 2010	23.39	23.74	23.33	23.66	3,430,239	+0.17(+0.71%)
Apr 14, 2010	23.02	23.67	22.94	23.49	4,940,190	+0.63(+2.78%)
Apr 13, 2010	22.85	23.00	22.49	22.85	4,891,144	-0.03(-0.12%)
Apr 12, 2010	22.72	22.99	22.65	22.88	4,506,803	+0.32(+1.42%)
Apr 09, 2010	22.59	22.64	22.19	22.56	3,813,249	-0.11(-0.47%)
Apr 08, 2010	21.88	22.74	21.76	22.67	4,707,389	+0.55(+2.51%)
Apr 07, 2010	22.76	22.81	21.95	22.11	10,759,385	-1.12(-4.80%)
Apr 06, 2010	22.84	23.46	22.80	23.23	5,159,900	+0.15(+0.64%)
Apr 05, 2010	22.71	23.14	22.65	23.08	3,048,942	+0.48(+2.13%)
Apr 01, 2010	22.30	22.60	22.60	22.60	3,334,727	+0.56(+2.55%)
Mar 31, 2010	22.16	22.36	21.98	22.04	2,918,083	-0.29(-1.32%)
Mar 30, 2010	22.36	22.55	22.24	22.33	3,402,657	-0.03(-0.12%)
Mar 29, 2010	22.17	22.36	21.81	22.36	3,314,718	+0.32(+1.46%)
Mar 26, 2010	22.14	22.67	21.94	22.04	3,426,979	-0.17(-0.78%)
Mar 25, 2010	22.41	22.63	22.14	22.21	3,318,987	+0.08(+0.36%)
Mar 24, 2010	22.11	22.25	21.90	22.13	5,106,618	-0.32(-1.43%)
Mar 23, 2010	21.35	22.51	21.34	22.45	13,830,563	+1.46(+6.94%)
Mar 22, 2010	20.38	21.14	20.23	21.00	3,684,559	+0.28(+1.35%)
Mar 19, 2010	21.10	21.27	20.69	20.72	4,263,986	-0.07(-0.32%)
Mar 18, 2010	20.99	21.10	20.78	20.78	3,812,786	-0.34(-1.61%)
Mar 17, 2010	20.92	21.24	20.91	21.12	3,988,232	+0.34(+1.64%)
Mar 16, 2010	20.50	20.81	20.44	20.78	3,452,110	+0.37(+1.80%)
Mar 15, 2010	20.19	20.44	20.13	20.41	3,619,072	-0.23(-1.10%)
Mar 12, 2010	20.48	20.72	20.43	20.64	4,578,950	+0.20(+0.98%)
Mar 11, 2010	20.42	20.52	20.19	20.44	2,684,696	-0.06(-0.29%)
Mar 10, 2010	19.91	20.66	19.84	20.50	4,377,663	+0.64(+3.23%)
Mar 09, 2010	19.93	20.18	19.76	19.86	3,991,036	-0.33(-1.65%)
Mar 08, 2010	19.89	20.38	19.84	20.19	4,252,069	+0.28(+1.41%)
Mar 05, 2010	19.56	20.05	19.51	19.91	5,857,952	+0.58(+3.01%)
Mar 04, 2010	19.25	19.41	19.07	19.33	2,659,841	+0.34(+1.79%)
Mar 03, 2010	19.17	19.31	18.87	18.99	2,869,349	+0.01(+0.07%)
Mar 02, 2010	19.23	19.35	18.93	18.98	3,310,437	+0.03(+0.18%)
Mar 01, 2010	18.91	19.11	18.64	18.95	3,103,750	+0.06(+0.32%)
Feb 26, 2010	18.34	19.02	18.24	18.89	4,688,683	+0.32(+1.73%)
Feb 25, 2010	18.02	18.60	18.02	18.56	7,038,838	+0.05(+0.29%)
Feb 24, 2010	17.64	18.60	17.60	18.51	14,141,293	+1.29(+7.49%)
Feb 23, 2010	17.58	17.69	17.00	17.22	4,154,712	-0.55(-3.12%)
Feb 22, 2010	17.77	17.88	17.66	17.78	2,180,994	+0.21(+1.18%)
Feb 19, 2010	17.18	17.60	17.14	17.57	2,964,066	+0.29(+1.66%)
Feb 18, 2010	17.09	17.30	17.05	17.28	2,819,363	-0.03(-0.15%)
Feb 17, 2010	17.42	17.51	17.18	17.31	3,456,663	+0.04(+0.23%)
Feb 16, 2010	17.20	17.32	17.11	17.27	2,536,629	+0.17(+1.02%)
Feb 12, 2010	16.81	17.09	17.09	17.09	4,595,299	-0.27(-1.58%)
Feb 11, 2010	16.84	17.38	16.71	17.37	4,025,983	+0.56(+3.34%)
Feb 10, 2010	17.03	17.22	16.63	16.81	4,065,115	-0.30(-1.76%)
Feb 09, 2010	17.10	17.30	16.82	17.11	3,135,263	+0.30(+1.79%)
Feb 08, 2010	16.59	17.16	16.45	16.81	4,499,277	-0.03(-0.20%)
Feb 05, 2010	16.73	16.99	16.13	16.84	7,019,134	+0.01(+0.08%)
Feb 04, 2010	17.90	17.94	16.78	16.83	9,889,314	-1.47(-8.03%)
Feb 03, 2010	18.20	18.46	18.15	18.30	4,601,987	-0.14(-0.76%)
Feb 02, 2010	17.91	18.64	17.88	18.44	8,855,780	+0.67(+3.79%)
Feb 01, 2010	17.82	17.82	17.41	17.76	6,544,305	+0.34(+1.93%)
Jan 29, 2010	17.76	18.10	17.30	17.43	8,333,436	+0.07(+0.38%)
Jan 28, 2010	17.80	17.82	17.05	17.36	15,985,818	+0.37(+2.20%)
Jan 27, 2010	16.60	17.03	16.52	16.99	6,237,554	+0.18(+1.07%)
Jan 26, 2010	16.53	17.13	16.52	16.81	6,684,103	-0.02(-0.12%)
Jan 25, 2010	17.22	17.28	16.72	16.83	6,190,019	-0.15(-0.90%)
Jan 22, 2010	17.31	17.35	16.65	16.98	11,481,813	-0.77(-4.33%)
Jan 21, 2010	18.15	18.24	17.68	17.75	8,069,116	-0.27(-1.52%)
Jan 20, 2010	18.08	18.20	17.64	18.02	5,116,261	-0.43(-2.32%)
Jan 19, 2010	17.97	18.45	17.97	18.45	3,910,420	+0.33(+1.81%)
Jan 15, 2010	18.28	18.12	18.12	18.12	4,699,934	-0.22(-1.20%)
Jan 14, 2010	17.82	18.40	17.76	18.34	4,995,925	+0.61(+3.47%)
Jan 13, 2010	17.37	17.80	17.17	17.73	5,087,948	+0.58(+3.39%)
Jan 12, 2010	17.11	17.37	17.03	17.15	3,465,753	-0.23(-1.35%)
Jan 11, 2010	17.42	17.47	17.16	17.38	3,076,139	+0.07(+0.42%)
Jan 08, 2010	17.20	17.34	17.09	17.31	3,753,735	+0.14(+0.82%)
Jan 07, 2010	17.01	17.18	16.80	17.17	4,724,599	+0.31(+1.82%)
Jan 06, 2010	17.30	17.34	16.71	16.86	6,196,631	-0.43(-2.51%)
Jan 05, 2010	17.44	17.70	17.07	17.30	5,372,303	+0.06(+0.35%)
Jan 04, 2010	17.46	17.56	17.18	17.24	4,180,287	+0.35(+2.06%)
Dec 31, 2009	17.00	16.89	16.89	16.89	2,360,670	-0.11(-0.67%)
Dec 30, 2009	17.21	17.24	16.74	17.00	3,244,695	-0.27(-1.55%)
Dec 29, 2009	17.63	17.64	17.14	17.27	3,131,832	-0.06(-0.35%)
Dec 28, 2009	17.82	17.94	17.28	17.33	2,559,257	-0.29(-1.67%)
Dec 24, 2009	17.58	17.84	17.58	17.62	299,510	+0.02(+0.11%)
Dec 23, 2009	17.74	17.82	17.52	17.60	2,781,110	+0.17(+1.00%)
Dec 22, 2009	17.37	17.49	17.24	17.43	1,959,467	+0.11(+0.66%)
Dec 21, 2009	17.28	17.45	16.90	17.32	4,034,960	+0.23(+1.33%)
Dec 18, 2009	16.77	17.14	16.34	17.09	9,017,050	-0.41(-2.33%)
Dec 17, 2009	17.82	17.83	17.42	17.50	5,109,088	-0.67(-3.71%)
Dec 16, 2009	17.92	18.30	17.81	18.17	7,717,804	+0.85(+4.90%)
Dec 15, 2009	17.36	17.45	17.25	17.32	2,330,540	-0.15(-0.84%)
Dec 14, 2009	17.32	17.53	17.30	17.47	3,234,334	+0.82(+4.89%)
Dec 11, 2009	16.81	16.85	16.49	16.65	2,964,192	+0.02(+0.12%)
Dec 10, 2009	16.73	16.83	16.51	16.63	4,473,382	+0.13(+0.81%)
Dec 09, 2009	16.70	16.71	16.07	16.50	7,006,595	+0.05(+0.33%)
Dec 08, 2009	16.81	16.88	16.27	16.45	5,605,847	-0.63(-3.68%)
Dec 07, 2009	17.19	17.42	17.01	17.07	4,377,067	+0.17(+1.03%)
Dec 04, 2009	16.97	17.09	16.41	16.90	6,266,941	+0.14(+0.84%)
Dec 03, 2009	16.94	17.03	16.70	16.76	4,514,555	+0.02(+0.12%)
Dec 02, 2009	16.56	16.83	16.53	16.74	5,112,080	+0.37(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.