Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AOI,11/30/12,4490,4525,4490,4518,0,27.90,0.62%
AOI,11/29/12,4463,4490,4461,4490,0,27.50,0.62%
AOI,11/28/12,4473,4470,4449,4463,0,-10.80,-0.24%
AOI,11/27/12,4444,4478,4442,4473,0,29.90,0.67%
AOI,11/26/12,4432,4445,4432,4444,0,12.00,0.27%
AOI,11/25/12,4432,4432,4417,4432,0,0.00,0.00%
AOI,11/24/12,4432,4432,4417,4432,0,0.00,0.00%
AOI,11/23/12,4432,4432,4417,4432,0,-0.90,-0.02%
AOI,11/22/12,4391,4446,4395,4432,0,41.70,0.95%
AOI,11/21/12,4408,4409,4388,4391,0,-16.80,-0.38%
AOI,11/20/12,4383,4412,4383,4408,0,24.90,0.57%
AOI,11/19/12,4360,4385,4362,4383,0,22.50,0.52%
AOI,11/18/12,4371,4372,4356,4360,0,0.00,0.00%
AOI,11/17/12,4371,4372,4356,4360,0,0.00,0.00%
AOI,11/16/12,4371,4372,4356,4360,0,-10.50,-0.24%
AOI,11/15/12,4411,4411,4360,4371,0,-40.10,-0.91%
AOI,11/14/12,4404,4416,4395,4411,0,6.50,0.15%
AOI,11/13/12,4470,4469,4404,4404,0,-65.70,-1.47%
AOI,11/12/12,4482,4486,4465,4470,0,-12.60,-0.28%
AOI,11/11/12,4502,4502,4458,4482,0,0.00,0.00%
AOI,11/10/12,4502,4502,4458,4482,0,0.00,0.00%
AOI,11/09/12,4502,4502,4458,4482,0,-19.70,-0.44%
AOI,11/08/12,4534,4534,4478,4502,0,-32.00,-0.71%
AOI,11/07/12,4504,4536,4502,4534,0,30.50,0.68%
AOI,11/06/12,4494,4508,4490,4504,0,10.10,0.22%
AOI,11/05/12,4483,4497,4459,4494,0,10.30,0.23%
AOI,11/03/12,4480,4508,4480,4483,0,0.00,0.00%
AOI,11/02/12,4480,4508,4480,4483,0,3.40,0.08%
AOI,11/01/12,4535,4535,4480,4480,0,-55.50,-1.22%
AOI,10/31/12,4506,4543,4512,4535,0,29.70,0.66%
AOI,10/30/12,4499,4519,4493,4506,0,6.30,0.14%
AOI,10/29/12,4496,4523,4499,4499,0,3.10,0.07%
AOI,10/27/12,4534,4548,4495,4496,0,0.00,0.00%
AOI,10/26/12,4534,4548,4495,4496,0,-37.20,-0.82%
AOI,10/25/12,4531,4541,4528,4534,0,2.90,0.06%
AOI,10/24/12,4568,4568,4526,4531,0,-37.40,-0.82%
AOI,10/23/12,4565,4589,4562,4568,0,-25.50,-0.56%
AOI,10/20/12,4581,4594,4562,4594,0,0.00,0.00%
AOI,10/19/12,4581,4594,4562,4594,0,12.60,0.28%
AOI,10/18/12,4551,4602,4568,4581,0,30.00,0.66%
AOI,10/17/12,4514,4559,4514,4551,0,37.00,0.82%
AOI,10/16/12,4506,4538,4506,4514,0,8.40,0.19%
AOI,10/15/12,4510,4515,4501,4506,0,-4.60,-0.10%
AOI,10/14/12,4505,4518,4505,4510,0,0.00,0.00%
AOI,10/13/12,4505,4518,4505,4510,0,0.00,0.00%
AOI,10/12/12,4505,4518,4505,4510,0,4.90,0.11%
AOI,10/11/12,4512,4513,4483,4505,0,-6.70,-0.15%
AOI,10/10/12,4527,4521,4498,4512,0,-14.70,-0.32%
AOI,10/09/12,4502,4533,4503,4527,0,24.60,0.55%
AOI,10/08/12,4514,4516,4497,4502,0,-11.80,-0.26%
AOI,10/06/12,4473,4515,4473,4514,0,0.00,0.00%
AOI,10/05/12,4473,4515,4473,4514,0,41.20,0.92%
AOI,10/04/12,4459,4476,4457,4473,0,13.80,0.31%
AOI,10/03/12,4452,4473,4451,4459,0,6.90,0.15%
AOI,10/02/12,4408,4456,4413,4452,0,43.60,0.99%
AOI,10/01/12,4406,4429,4395,4408,0,2.00,0.05%
AOI,09/30/12,4403,4413,4389,4406,0,0.00,0.00%
AOI,09/29/12,4403,4413,4389,4406,0,0.00,0.00%
AOI,09/28/12,4403,4413,4389,4406,0,3.50,0.08%
AOI,09/27/12,4382,4403,4358,4403,0,20.30,0.46%
AOI,09/26/12,4396,4388,4373,4382,0,-13.00,-0.30%
AOI,09/25/12,4409,4409,4390,4396,0,-13.70,-0.31%
AOI,09/24/12,4431,4431,4399,4409,0,-21.60,-0.49%
AOI,09/23/12,4420,4441,4419,4431,0,0.00,0.00%
AOI,09/22/12,4420,4441,4419,4431,0,0.00,0.00%
AOI,09/21/12,4420,4441,4419,4431,0,11.00,0.25%
AOI,09/20/12,4440,4436,4417,4420,0,-20.60,-0.46%
AOI,09/19/12,4418,4443,4410,4440,0,22.60,0.51%
AOI,09/18/12,4422,4427,4406,4418,0,-4.00,-0.09%
AOI,09/17/12,4410,4430,4411,4422,0,11.60,0.26%
AOI,09/16/12,4360,4417,4373,4410,0,0.00,0.00%
AOI,09/15/12,4360,4417,4373,4410,0,0.00,0.00%
AOI,09/14/12,4360,4417,4373,4410,0,50.40,1.16%
AOI,09/13/12,4383,4383,4359,4360,0,-23.30,-0.53%
AOI,09/12/12,4348,4385,4348,4383,0,34.80,0.80%
AOI,09/11/12,4358,4358,4341,4348,0,-9.70,-0.22%
AOI,09/10/12,4349,4365,4343,4358,0,9.20,0.21%
AOI,09/08/12,4332,4377,4332,4349,0,0.00,0.00%
AOI,09/07/12,4332,4377,4332,4349,0,17.20,0.40%
AOI,09/06/12,4298,4343,4298,4332,0,33.90,0.79%
AOI,09/05/12,4326,4326,4282,4298,0,-27.90,-0.64%
AOI,09/04/12,4352,4357,4317,4326,0,-26.00,-0.60%
AOI,09/03/12,4339,4359,4313,4352,0,12.60,0.29%
AOI,09/02/12,4340,4351,4328,4339,0,0.00,0.00%