Donaldson Company (NY: DCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.58	12.90	12.27	12.53	0	+0.03(+0.23%)
Jan 29, 2009	12.83	12.88	12.43	12.50	1,451,773	-0.47(-3.66%)
Jan 28, 2009	12.76	13.11	12.71	12.97	1,200,041	+0.46(+3.70%)
Jan 27, 2009	12.42	12.70	12.34	12.51	991,408	+0.14(+1.17%)
Jan 26, 2009	12.22	12.63	12.12	12.37	1,074,810	+0.14(+1.15%)
Jan 23, 2009	12.12	12.45	11.98	12.22	1,295,036	-0.28(-2.25%)
Jan 22, 2009	12.67	12.72	12.18	12.51	1,315,497	-0.41(-3.15%)
Jan 21, 2009	12.44	12.96	12.27	12.91	1,519,899	+0.69(+5.63%)
Jan 20, 2009	12.80	12.93	12.18	12.22	1,745,871	-0.69(-5.36%)
Jan 16, 2009	13.03	13.12	12.47	12.92	1,298,802	+0.14(+1.13%)
Jan 15, 2009	12.46	12.86	12.14	12.77	1,516,727	+0.35(+2.79%)
Jan 14, 2009	12.84	12.88	12.37	12.43	1,099,508	-0.59(-4.52%)
Jan 13, 2009	12.86	13.15	12.84	13.01	1,052,078	+0.06(+0.47%)
Jan 12, 2009	13.10	13.25	12.79	12.95	1,038,431	-0.22(-1.65%)
Jan 09, 2009	13.45	13.45	12.88	13.17	979,309	-0.34(-2.50%)
Jan 08, 2009	13.44	13.53	13.15	13.51	1,264,743	-0.02(-0.18%)
Jan 07, 2009	13.70	13.77	13.31	13.53	1,963,554	-0.27(-1.92%)
Jan 06, 2009	13.76	13.95	13.57	13.80	1,474,968	+0.19(+1.39%)
Jan 05, 2009	13.74	13.86	13.44	13.61	1,680,488	-0.10(-0.76%)
Jan 02, 2009	13.31	13.80	13.20	13.71	0	+0.17(+1.25%)
Jan 01, 2009	13.40	13.64	13.22	13.54	0	+0.00(+0.00%)
Dec 31, 2008	13.40	13.64	13.22	13.54	1,335,914	+0.21(+1.57%)
Dec 30, 2008	12.78	13.34	12.72	13.34	1,072,905	+0.68(+5.41%)
Dec 29, 2008	12.93	13.09	12.47	12.65	995,621	-0.34(-2.60%)
Dec 26, 2008	12.71	13.00	12.64	12.99	608,686	+0.32(+2.54%)
Dec 24, 2008	12.60	12.79	12.40	12.67	452,892	+0.04(+0.35%)
Dec 23, 2008	12.64	12.94	12.49	12.62	1,539,303	+0.09(+0.74%)
Dec 22, 2008	13.17	13.17	12.26	12.53	1,605,672	-0.67(-5.06%)
Dec 19, 2008	12.96	13.57	12.96	13.20	2,122,690	+0.31(+2.41%)
Dec 18, 2008	13.31	13.37	12.61	12.89	1,411,131	-0.31(-2.32%)
Dec 17, 2008	13.10	13.40	13.01	13.19	1,517,946	-0.10(-0.73%)
Dec 16, 2008	12.88	13.30	12.68	13.29	2,062,328	+0.45(+3.51%)
Dec 15, 2008	12.90	13.08	12.49	12.84	2,490,364	+0.11(+0.85%)
Dec 12, 2008	12.23	12.90	12.08	12.73	0	+0.25(+2.00%)
Dec 11, 2008	13.11	13.20	12.24	12.48	1,859,452	-0.68(-5.14%)
Dec 10, 2008	13.71	13.71	12.81	13.16	2,956,600	-0.75(-5.38%)
Dec 09, 2008	13.86	14.56	13.75	13.91	2,266,474	-0.08(-0.60%)
Dec 08, 2008	13.91	14.39	13.60	13.99	1,549,638	+0.56(+4.17%)
Dec 05, 2008	12.58	13.44	12.28	13.43	1,629,244	+0.71(+5.60%)
Dec 04, 2008	12.95	13.43	12.39	12.72	1,345,589	-0.43(-3.28%)
Dec 03, 2008	12.70	13.48	12.60	13.15	1,494,809	+0.12(+0.96%)
Dec 02, 2008	12.89	13.12	12.61	13.03	1,965,587	+0.34(+2.66%)
Dec 01, 2008	13.40	13.51	12.67	12.69	2,676,582	-1.09(-7.89%)
Nov 28, 2008	13.53	13.77	13.29	13.77	988,429	+0.22(+1.60%)
Nov 26, 2008	11.67	13.62	11.58	13.56	3,141,569	+1.63(+13.71%)
Nov 25, 2008	12.29	12.96	11.18	11.92	8,190,415	+0.74(+6.66%)
Nov 24, 2008	10.62	11.42	10.61	11.18	2,142,056	+0.68(+6.48%)
Nov 21, 2008	10.06	10.51	9.419	10.50	3,095,308	+0.68(+6.97%)
Nov 20, 2008	10.71	10.80	9.745	9.813	3,736,730	-1.06(-9.77%)
Nov 19, 2008	11.93	11.93	10.80	10.88	4,398,906	-1.01(-8.53%)
Nov 18, 2008	11.75	12.08	11.46	11.89	1,971,765	+0.12(+1.06%)
Nov 17, 2008	11.48	12.03	11.35	11.77	2,688,522	+0.20(+1.74%)
Nov 14, 2008	12.35	12.55	11.52	11.56	0	-1.44(-11.05%)
Nov 13, 2008	12.24	13.00	11.46	13.00	3,969,240	+0.68(+5.49%)
Nov 12, 2008	12.92	12.98	12.29	12.32	1,174,826	-0.79(-6.05%)
Nov 11, 2008	13.66	13.66	12.91	13.12	1,737,476	-0.68(-4.90%)
Nov 10, 2008	14.50	14.61	13.68	13.79	1,328,205	-0.29(-2.09%)
Nov 07, 2008	13.79	14.09	13.42	14.09	1,298,375	+0.51(+3.73%)
Nov 06, 2008	13.75	14.39	13.13	13.58	3,615,472	+0.14(+1.02%)
Nov 05, 2008	14.22	14.34	13.38	13.44	1,229,819	-0.94(-6.52%)
Nov 04, 2008	14.23	14.55	14.00	14.38	931,217	+0.44(+3.15%)