AOL INC. (AOL)

[harr449]

$ 23.26 -0.41 (-1.73%) Volume: 5.15 m 10:48 AM EST Dec 10, 2009

Date Open High Low Close Volume Chg %Chg Close

12/9/09 0.00 0.00 0.00 23.67 10,100 0.17 0.72% 23.67
12/8/09 24.25 24.25 23.12 23.50 913,777 -0.79 -3.25% 23.50
12/7/09 24.75 24.75 24.05 24.29 781,075 -0.21 -0.86% 24.29
12/4/09 24.10 24.75 23.90 24.50 560,057 0.43 1.79% 24.50
12/3/09 24.00 24.15 23.85 24.07 1,016,053 0.07 0.29% 24.07
12/2/09 24.81 24.81 23.50 24.00 1,338,298 -0.58 -2.36% 24.00
12/1/09 25.45 25.50 24.30 24.58 1,398,605 -0.02 -0.08% 24.58
11/30/09 23.70 24.75 23.65 24.60 1,663,307 1.60 6.96% 24.60
11/27/09 22.75 23.12 22.01 23.00 547,020 0.00 0.00% 23.00
11/25/09 22.75 23.12 22.01 23.00 546,920 -2.07 -8.26% 23.00
11/24/09 27.00 27.00 25.07 25.07 2,247,233 25.07 0.00% 25.07