Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AOI,03/29/13,5007,5007,4980,4980,0,0.00,0.00%
AOI,03/28/13,5007,5007,4980,4980,0,-27.10,-0.54%
AOI,03/27/13,4965,5007,4971,5007,0,42.30,0.85%
AOI,03/26/13,5002,4993,4957,4965,0,-36.80,-0.74%
AOI,03/25/13,4981,5033,4982,5002,0,20.70,0.42%
AOI,03/24/13,4977,4995,4944,4981,0,0.00,0.00%
AOI,03/22/13,4977,4995,4944,4981,0,4.00,0.08%
AOI,03/21/13,4983,5012,4964,4977,0,-5.80,-0.12%
AOI,03/20/13,5004,5004,4956,4983,0,-21.80,-0.44%
AOI,03/19/13,5027,5070,5004,5004,0,-23.00,-0.46%
AOI,03/18/13,5129,5113,5027,5027,0,-101.90,-1.99%
AOI,03/15/13,5044,5129,5044,5129,0,85.50,1.70%
AOI,03/14/13,5104,5114,5044,5044,0,-60.60,-1.19%
AOI,03/13/13,5129,5133,5093,5104,0,-24.20,-0.47%
AOI,03/12/13,5160,5174,5129,5129,0,-31.40,-0.61%
AOI,03/11/13,5138,5162,5130,5160,0,22.50,0.44%
AOI,03/10/13,5123,5144,5117,5138,0,0.00,0.00%
AOI,03/08/13,5123,5144,5117,5138,0,14.40,0.28%
AOI,03/07/13,5131,5148,5102,5123,0,-7.80,-0.15%
AOI,03/06/13,5088,5143,5088,5131,0,42.80,0.84%
AOI,03/05/13,5028,5108,5028,5088,0,59.60,1.19%
AOI,03/04/13,5074,5101,5028,5028,0,-72.40,-1.42%
AOI,03/03/13,5120,5120,5080,5101,0,0.00,0.00%
AOI,03/02/13,5120,5120,5080,5101,0,0.00,0.00%
AOI,03/01/13,5120,5120,5080,5101,0,-19.50,-0.38%
AOI,02/28/13,5053,5128,5053,5120,0,67.30,1.33%
AOI,02/27/13,5022,5060,5029,5053,0,31.30,0.62%
AOI,02/26/13,5073,5057,4998,5022,0,-14.90,-0.30%
AOI,02/24/13,4999,5070,4995,5037,0,0.00,0.00%
AOI,02/23/13,4999,5070,4995,5037,0,0.00,0.00%
AOI,02/22/13,4999,5070,4995,5037,0,38.10,0.76%
AOI,02/21/13,5114,5094,4999,4999,0,-115.80,-2.26%
AOI,02/20/13,5101,5123,5101,5114,0,31.50,0.62%
AOI,02/18/13,5055,5091,5052,5083,0,28.30,0.56%
AOI,02/17/13,5057,5063,5043,5055,0,0.00,0.00%
AOI,02/16/13,5057,5063,5043,5055,0,0.00,0.00%
AOI,02/15/13,5057,5063,5043,5055,0,-2.60,-0.05%
AOI,02/14/13,5024,5065,5021,5057,0,32.70,0.65%
AOI,02/13/13,5024,5024,5024,5024,0,43.00,0.86%
AOI,02/12/13,4982,4982,4982,4982,0,1.20,0.02%
AOI,02/11/13,4980,4980,4980,4980,0,-9.10,-0.18%
AOI,02/09/13,4956,4989,4949,4989,0,0.00,0.00%
AOI,02/08/13,4956,4989,4949,4989,0,33.60,0.68%
AOI,02/07/13,4956,4956,4956,4956,0,15.30,0.31%
AOI,02/06/13,4940,4940,4940,4940,0,11.40,0.23%
AOI,02/04/13,4929,4929,4929,4929,0,-12.80,-0.26%
AOI,02/03/13,4901,4944,4901,4942,0,0.00,0.00%
AOI,02/02/13,4901,4944,4901,4942,0,40.90,0.83%
AOI,01/31/13,4901,4901,4901,4901,0,-18.10,-0.37%
AOI,01/30/13,4919,4919,4919,4919,0,8.30,0.17%
AOI,01/29/13,4911,4911,4911,4911,0,51.90,1.07%
AOI,01/28/13,4859,4859,4859,4859,0,0.00,0.00%
AOI,01/27/13,4834,4859,4834,4859,0,0.00,0.00%
AOI,01/26/13,4834,4859,4834,4859,0,0.00,0.00%
AOI,01/25/13,4834,4859,4834,4859,0,25.10,0.52%
AOI,01/24/13,4834,4834,4834,4834,0,21.70,0.45%
AOI,01/23/13,4812,4812,4812,4812,0,9.20,0.19%
AOI,01/22/13,4803,4803,4803,4803,0,0.70,0.01%
AOI,01/21/13,4802,4802,4802,4802,0,7.50,0.16%
AOI,01/20/13,4780,4806,4780,4795,0,0.00,0.00%
AOI,01/19/13,4780,4806,4780,4795,0,0.00,0.00%
AOI,01/18/13,4780,4806,4780,4795,0,15.00,0.31%
AOI,01/17/13,4780,4780,4780,4780,0,14.70,0.31%
AOI,01/16/13,4765,4765,4765,4765,0,22.00,0.46%
AOI,01/15/13,4743,4743,4743,4743,0,-2.70,-0.06%
AOI,01/14/13,4746,4746,4746,4746,0,11.90,0.25%
AOI,01/13/13,4745,4757,4728,4734,0,0.00,0.00%
AOI,01/12/13,4745,4757,4728,4734,0,0.00,0.00%
AOI,01/11/13,4745,4757,4728,4734,0,-11.40,-0.24%
AOI,01/10/13,4730,4750,4723,4745,0,15.10,0.32%
AOI,01/09/13,4712,4732,4713,4730,0,17.80,0.38%
AOI,01/08/13,4738,4756,4712,4712,0,-25.80,-0.54%
AOI,01/07/13,4743,4770,4736,4738,0,-4.80,-0.10%
AOI,01/06/13,4761,4761,4737,4743,0,0.00,0.00%
AOI,01/05/13,4761,4761,4737,4743,0,0.00,0.00%
AOI,01/04/13,4761,4761,4737,4743,0,-18.50,-0.39%
AOI,01/03/13,4723,4764,4723,4761,0,38.50,0.82%
AOI,01/02/13,4665,4726,4665,4723,0,58.30,1.25%