Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	58.49	60.00	58.16	58.94	277,096	-0.70(-1.17%)
Oct 28, 2011	60.23	60.70	58.25	59.64	190,730	-0.43(-0.72%)
Oct 27, 2011	62.03	62.51	59.20	60.07	411,978	+1.40(+2.39%)
Oct 26, 2011	59.09	59.14	55.97	58.67	286,860	+0.69(+1.19%)
Oct 25, 2011	59.82	59.82	57.76	57.98	197,625	-2.03(-3.38%)
Oct 24, 2011	58.81	60.75	58.44	60.01	453,545	+2.01(+3.47%)
Oct 21, 2011	58.07	58.97	57.07	58.00	302,648	+0.93(+1.63%)
Oct 20, 2011	56.58	57.66	55.42	57.07	298,826	+0.45(+0.79%)
Oct 19, 2011	56.99	57.83	56.04	56.62	201,529	-0.62(-1.08%)
Oct 18, 2011	56.00	57.68	54.26	57.24	415,311	+1.72(+3.10%)
Oct 17, 2011	57.72	57.96	55.14	55.52	336,289	-2.43(-4.19%)
Oct 14, 2011	57.13	58.62	56.63	57.95	420,227	+1.94(+3.46%)
Oct 13, 2011	56.10	57.23	55.57	56.01	298,530	-0.57(-1.01%)
Oct 12, 2011	57.03	57.37	56.21	56.58	544,001	-0.03(-0.05%)
Oct 11, 2011	56.50	56.85	55.36	56.61	294,705	-0.32(-0.56%)
Oct 10, 2011	56.61	56.98	55.55	56.93	345,561	+2.15(+3.92%)
Oct 07, 2011	56.10	57.11	54.64	54.78	531,595	-0.89(-1.60%)
Oct 06, 2011	54.49	55.98	54.48	55.67	549,648	+0.97(+1.77%)
Oct 05, 2011	55.17	55.76	52.44	54.70	691,018	-0.14(-0.26%)
Oct 04, 2011	49.32	55.23	48.69	54.84	973,856	+4.84(+9.68%)
Oct 03, 2011	51.04	53.27	50.00	50.00	558,718	-1.53(-2.97%)
Sep 30, 2011	51.39	54.00	50.97	51.53	574,556	-0.90(-1.72%)
Sep 29, 2011	53.42	53.59	49.67	52.43	385,051	+0.51(+0.98%)
Sep 28, 2011	53.46	53.71	50.98	51.92	377,821	-1.72(-3.21%)
Sep 27, 2011	53.85	55.44	53.23	53.64	575,030	+1.56(+3.00%)
Sep 26, 2011	50.75	52.77	50.48	52.08	489,263	+2.25(+4.52%)
Sep 23, 2011	48.68	51.51	48.54	49.83	435,310	+1.15(+2.36%)
Sep 22, 2011	47.55	49.38	47.40	48.68	501,647	-1.02(-2.05%)
Sep 21, 2011	51.93	52.91	49.64	49.70	268,933	-2.33(-4.48%)
Sep 20, 2011	54.62	55.53	51.93	52.03	486,034	-2.40(-4.41%)
Sep 19, 2011	51.61	54.83	51.31	54.43	595,699	+1.74(+3.30%)
Sep 16, 2011	52.93	53.33	51.78	52.69	415,258	-0.01(-0.02%)
Sep 15, 2011	51.78	53.35	51.13	52.70	381,135	+1.37(+2.67%)
Sep 14, 2011	50.30	52.00	49.25	51.33	412,843	+1.41(+2.82%)
Sep 13, 2011	47.91	50.49	47.50	49.92	406,765	+2.48(+5.23%)
Sep 12, 2011	45.78	47.49	45.22	47.44	289,659	+0.54(+1.15%)
Sep 09, 2011	48.68	48.85	46.25	46.90	377,572	-2.27(-4.62%)
Sep 08, 2011	50.30	51.23	48.93	49.17	271,657	-1.36(-2.69%)
Sep 07, 2011	48.55	50.76	48.11	50.53	435,214	+2.68(+5.60%)
Sep 06, 2011	45.48	47.93	45.36	47.85	379,823	+0.57(+1.21%)
Sep 02, 2011	48.11	48.98	46.99	47.28	332,104	-2.14(-4.33%)
Sep 01, 2011	52.86	52.91	49.07	49.42	721,214	-3.60(-6.79%)
Aug 31, 2011	54.48	54.72	51.48	53.02	1,260,996	+4.04(+8.25%)
Aug 30, 2011	49.51	50.09	48.10	48.98	647,576	-0.77(-1.55%)
Aug 29, 2011	48.15	49.79	47.82	49.75	215,399	+2.34(+4.94%)
Aug 26, 2011	45.42	47.45	44.65	47.41	327,106	+1.53(+3.33%)
Aug 25, 2011	46.51	48.15	45.23	45.88	365,038	-0.34(-0.74%)
Aug 24, 2011	45.02	46.78	44.71	46.22	337,048	+0.98(+2.17%)
Aug 23, 2011	42.16	45.31	41.17	45.24	449,626	+3.47(+8.31%)
Aug 22, 2011	43.67	43.70	41.12	41.77	575,145	-0.50(-1.18%)
Aug 19, 2011	42.46	44.27	41.91	42.27	628,467	-0.86(-1.99%)
Aug 18, 2011	43.89	44.12	42.26	43.13	361,345	-2.45(-5.38%)
Aug 17, 2011	47.41	48.24	44.80	45.58	292,973	-1.42(-3.02%)
Aug 16, 2011	46.60	47.51	45.75	47.00	292,879	-0.61(-1.28%)
Aug 15, 2011	47.56	48.08	45.34	47.61	232,522	+0.55(+1.17%)
Aug 12, 2011	48.09	49.10	45.63	47.06	359,465	-0.62(-1.30%)
Aug 11, 2011	45.03	48.35	45.03	47.68	504,563	+3.01(+6.74%)
Aug 10, 2011	42.44	47.06	41.86	44.67	802,229	+0.19(+0.43%)
Aug 09, 2011	47.52	44.79	39.41	44.48	910,712	+1.73(+4.05%)
Aug 08, 2011	47.52	47.52	41.72	42.75	414,606	-5.24(-10.92%)
Aug 05, 2011	48.84	49.11	46.29	47.99	366,160	-0.08(-0.17%)
Aug 04, 2011	51.01	51.42	48.06	48.07	279,501	-4.01(-7.70%)
Aug 03, 2011	50.73	52.25	48.75	52.08	296,063	+1.51(+2.99%)
Aug 02, 2011	52.52	53.78	50.47	50.57	477,308	-2.19(-4.15%)
Aug 01, 2011	52.42	53.90	50.55	52.76	382,463	+0.96(+1.85%)
Jul 29, 2011	51.64	52.66	50.43	51.80	233,504	+0.06(+0.12%)
Jul 28, 2011	52.64	52.77	51.53	51.74	236,329	-0.73(-1.39%)
Jul 27, 2011	54.73	54.73	52.38	52.47	299,846	-2.47(-4.50%)
Jul 26, 2011	54.75	55.57	53.70	54.94	267,795	-0.11(-0.20%)
Jul 25, 2011	53.68	55.20	53.50	55.05	328,859	+0.62(+1.14%)
Jul 22, 2011	54.25	54.58	54.18	54.43	144,290	+0.01(+0.02%)
Jul 21, 2011	53.41	54.75	53.41	54.42	271,775	+1.18(+2.22%)
Jul 20, 2011	53.55	54.42	52.47	53.24	124,940	-0.15(-0.28%)
Jul 19, 2011	53.71	54.12	52.88	53.39	315,824	+0.40(+0.75%)
Jul 18, 2011	53.76	53.86	52.32	52.99	210,183	-1.18(-2.18%)
Jul 15, 2011	53.26	54.18	52.65	54.17	151,512	+1.24(+2.34%)
Jul 14, 2011	54.14	54.38	51.99	52.93	180,941	-1.20(-2.22%)
Jul 13, 2011	53.50	54.64	53.39	54.13	173,260	+1.08(+2.04%)
Jul 12, 2011	53.65	54.10	53.02	53.05	206,416	-0.60(-1.12%)
Jul 11, 2011	55.45	56.41	53.25	53.65	266,912	-2.75(-4.88%)
Jul 08, 2011	55.10	56.51	54.66	56.40	228,894	+0.20(+0.36%)
Jul 07, 2011	53.94	56.84	53.84	56.20	522,490	+3.03(+5.70%)
Jul 06, 2011	53.76	53.95	52.78	53.17	224,529	-0.83(-1.54%)
Jul 05, 2011	53.06	54.00	53.06	54.00	388,703	+1.17(+2.21%)
Jul 01, 2011	52.05	53.04	51.91	52.83	313,947	+0.73(+1.40%)
Jun 30, 2011	52.90	52.90	51.89	52.10	252,454	-0.47(-0.89%)
Jun 29, 2011	53.79	53.97	52.20	52.57	224,493	-1.15(-2.14%)
Jun 28, 2011	52.19	53.98	51.97	53.72	326,546	+1.50(+2.87%)
Jun 27, 2011	51.01	52.51	50.68	52.22	348,990	+1.21(+2.37%)
Jun 24, 2011	50.58	51.47	50.29	51.01	719,673	+0.39(+0.77%)
Jun 23, 2011	47.15	51.11	46.52	50.62	1,274,779	+5.48(+12.14%)
Jun 22, 2011	46.22	46.61	45.12	45.14	188,706	-1.21(-2.61%)
Jun 21, 2011	45.76	47.07	45.66	46.35	260,078	+0.81(+1.78%)
Jun 20, 2011	44.95	45.67	44.82	45.54	254,404	+1.00(+2.25%)
Jun 17, 2011	44.19	45.44	44.09	44.54	635,611	+1.03(+2.37%)
Jun 16, 2011	43.07	44.06	42.84	43.51	286,694	+0.50(+1.16%)
Jun 15, 2011	42.56	43.74	42.44	43.01	191,174	-0.50(-1.15%)
Jun 14, 2011	42.64	43.86	42.37	43.51	206,048	+1.24(+2.93%)
Jun 13, 2011	41.65	42.62	41.34	42.27	207,072	+0.84(+2.03%)
Jun 10, 2011	42.38	42.40	40.99	41.43	263,602	-1.15(-2.70%)
Jun 09, 2011	42.53	43.22	42.09	42.58	220,358	+0.13(+0.31%)
Jun 08, 2011	42.71	42.75	41.63	42.45	415,672	-0.49(-1.14%)
Jun 07, 2011	42.47	43.88	42.47	42.94	321,765	+0.56(+1.32%)
Jun 06, 2011	42.70	43.22	41.57	42.38	871,976	-0.44(-1.03%)
Jun 03, 2011	42.51	44.12	42.46	42.82	316,208	+1.37(+3.31%)
May 24, 2011	41.37	41.86	40.83	41.45	311,997	+0.30(+0.73%)
May 23, 2011	40.09	41.58	39.97	41.15	232,735	+0.37(+0.91%)
May 20, 2011	41.40	41.91	40.41	40.78	255,739	-0.88(-2.11%)
May 19, 2011	41.84	42.29	41.06	41.66	232,323	+0.13(+0.31%)
May 18, 2011	41.30	41.93	41.01	41.53	277,050	+0.41(+1.00%)
May 17, 2011	40.71	41.36	40.16	41.12	205,291	+0.13(+0.32%)
May 16, 2011	41.55	41.63	40.79	40.99	219,634	-0.89(-2.13%)
May 13, 2011	41.63	42.49	41.41	41.88	275,266	+0.58(+1.40%)
May 12, 2011	40.13	41.53	39.54	41.30	120,629	+1.01(+2.51%)
May 11, 2011	41.21	41.69	39.94	40.29	170,831	-0.93(-2.26%)
May 10, 2011	40.44	41.26	40.37	41.22	114,953	+0.99(+2.46%)
May 09, 2011	39.65	40.68	39.40	40.23	111,064	+0.50(+1.26%)
May 06, 2011	40.18	40.74	39.24	39.73	134,732	+0.03(+0.08%)
May 05, 2011	39.17	40.81	39.12	39.70	165,364	+0.21(+0.53%)
May 04, 2011	39.92	40.34	39.14	39.49	155,652	-0.41(-1.03%)
May 03, 2011	39.44	40.02	39.24	39.90	228,567	+0.42(+1.06%)
May 02, 2011	39.43	39.51	39.25	39.48	112,750	-0.90(-2.23%)
Apr 29, 2011	40.96	41.13	40.15	40.38	155,153	-0.53(-1.30%)
Apr 28, 2011	40.83	41.27	40.64	40.91	121,383	+0.05(+0.12%)
Apr 27, 2011	40.48	41.05	40.04	40.86	295,849	+0.48(+1.19%)
Apr 26, 2011	40.61	40.61	40.03	40.38	250,775	-0.14(-0.35%)
Apr 25, 2011	41.33	41.39	40.43	40.52	150,977	-1.05(-2.53%)
Apr 21, 2011	41.87	41.91	41.29	41.57	108,768	+0.03(+0.07%)
Apr 20, 2011	40.44	41.54	40.44	41.54	197,670	+1.65(+4.14%)
Apr 19, 2011	39.60	40.20	39.50	39.89	121,116	+0.34(+0.86%)
Apr 18, 2011	39.39	39.61	38.80	39.55	161,812	-0.50(-1.25%)
Apr 15, 2011	39.28	40.17	39.18	40.05	217,700	+0.69(+1.75%)
Apr 14, 2011	39.25	39.75	39.00	39.36	507,562	-0.11(-0.28%)
Apr 13, 2011	40.03	40.17	38.81	39.47	194,463	-0.30(-0.75%)
Apr 12, 2011	39.59	40.53	39.44	39.77	139,550	-0.02(-0.05%)
Apr 11, 2011	40.18	40.43	39.55	39.79	139,491	-0.36(-0.90%)
Apr 08, 2011	41.14	41.28	39.82	40.15	164,524	-0.82(-2.00%)
Apr 07, 2011	40.51	41.79	40.45	40.97	146,191	+0.38(+0.94%)
Apr 06, 2011	40.90	41.24	40.09	40.59	178,553	-0.03(-0.07%)
Apr 05, 2011	39.83	41.09	39.78	40.62	185,569	+0.66(+1.65%)
Apr 04, 2011	40.45	40.49	39.66	39.96	126,935	-0.46(-1.14%)
Apr 01, 2011	40.92	41.05	40.25	40.42	241,884	+0.22(+0.55%)
Mar 31, 2011	39.90	40.35	39.40	40.20	196,291	+0.14(+0.35%)
Mar 30, 2011	38.99	40.11	38.66	40.06	220,798	+1.37(+3.54%)
Mar 29, 2011	38.21	39.17	37.68	38.69	158,521	+0.44(+1.15%)
Mar 28, 2011	39.03	39.37	37.93	38.25	157,168	-0.70(-1.80%)
Mar 25, 2011	38.34	39.94	38.30	38.95	174,958	+0.82(+2.15%)
Mar 24, 2011	36.73	38.37	36.70	38.13	296,973	+1.78(+4.90%)
Mar 23, 2011	36.93	37.14	35.76	36.35	427,788	-0.71(-1.92%)
Mar 22, 2011	37.76	37.99	36.91	37.06	154,730	-0.58(-1.54%)
Mar 21, 2011	37.92	37.95	37.40	37.64	364,010	+0.69(+1.87%)
Mar 18, 2011	38.31	38.45	36.55	36.95	1,044,757	-0.94(-2.48%)
Mar 17, 2011	38.54	38.83	37.69	37.89	299,898	+0.03(+0.08%)
Mar 16, 2011	37.83	38.33	37.14	37.86	426,388	-0.23(-0.60%)
Mar 15, 2011	38.17	38.95	37.96	38.09	355,674	-0.86(-2.21%)
Mar 14, 2011	38.74	39.40	38.48	38.95	306,967	-0.12(-0.31%)
Mar 11, 2011	38.55	39.37	37.78	39.07	245,948	+0.45(+1.17%)
Mar 10, 2011	39.62	39.62	38.45	38.62	303,908	-1.43(-3.57%)
Mar 09, 2011	39.66	40.74	39.18	40.05	267,606	+0.40(+1.01%)
Mar 08, 2011	40.10	40.74	39.48	39.65	313,638	-0.47(-1.17%)
Mar 07, 2011	41.88	41.95	39.51	40.12	448,686	-1.47(-3.53%)
Mar 04, 2011	42.80	44.75	40.57	41.59	837,696	+0.73(+1.79%)
Mar 03, 2011	40.27	41.00	39.14	40.86	354,196	+0.98(+2.46%)
Mar 02, 2011	38.62	40.09	38.62	39.88	256,550	+1.17(+3.02%)
Mar 01, 2011	39.76	39.90	38.09	38.71	334,939	-0.81(-2.05%)
Feb 28, 2011	40.61	40.89	38.83	39.52	271,946	-1.12(-2.76%)
Feb 25, 2011	39.75	40.93	39.63	40.64	262,767	+1.14(+2.89%)
Feb 24, 2011	37.67	39.88	37.51	39.50	354,170	+1.65(+4.36%)
Feb 23, 2011	39.36	39.36	36.96	37.85	279,266	-1.54(-3.91%)
Feb 22, 2011	40.23	40.77	39.18	39.39	297,627	-1.09(-2.69%)
Feb 18, 2011	41.11	41.35	40.31	40.48	233,424	-0.39(-0.95%)
Feb 17, 2011	40.49	41.26	39.99	40.87	154,499	+0.21(+0.52%)
Feb 16, 2011	39.87	41.91	39.82	40.66	195,289	+1.07(+2.70%)
Feb 15, 2011	39.87	40.21	39.16	39.59	217,564	-0.30(-0.75%)
Feb 14, 2011	40.43	41.30	39.84	39.89	301,346	-0.61(-1.51%)
Feb 11, 2011	39.63	40.54	39.11	40.50	161,887	+0.67(+1.68%)
Feb 10, 2011	40.03	40.03	39.21	39.83	123,275	-0.39(-0.97%)
Feb 09, 2011	40.15	40.50	39.76	40.22	146,342	+0.02(+0.05%)
Feb 08, 2011	39.75	40.27	39.31	40.20	183,748	+0.37(+0.93%)
Feb 07, 2011	39.86	40.71	39.56	39.83	179,390	+0.04(+0.10%)
Feb 04, 2011	39.28	40.16	38.89	39.79	253,618	+0.53(+1.35%)
Feb 03, 2011	37.24	39.86	37.24	39.26	375,886	+2.11(+5.68%)
Feb 02, 2011	37.87	37.87	36.78	37.15	351,451	-0.92(-2.42%)
Feb 01, 2011	37.39	38.51	36.95	38.07	290,342	+0.94(+2.53%)
Jan 31, 2011	36.43	37.55	35.79	37.13	301,352	+0.87(+2.40%)
Jan 28, 2011	37.05	37.46	36.03	36.26	265,754	-0.85(-2.29%)
Jan 27, 2011	36.86	37.25	35.87	37.11	275,029	+0.31(+0.84%)
Jan 26, 2011	36.70	37.07	35.92	36.80	234,888	+0.17(+0.46%)
Jan 25, 2011	37.18	37.68	36.06	36.63	236,598	-0.74(-1.98%)
Jan 24, 2011	36.56	37.63	36.39	37.37	228,287	+0.86(+2.36%)
Jan 21, 2011	37.91	37.91	36.50	36.51	295,645	-1.31(-3.46%)
Jan 20, 2011	37.51	38.97	36.96	37.82	523,330	+0.07(+0.19%)
Jan 19, 2011	38.04	38.29	37.65	37.75	471,430	-0.38(-1.00%)
Jan 18, 2011	37.95	38.71	37.22	38.13	405,545	+0.08(+0.21%)
Jan 14, 2011	38.00	38.12	37.30	38.05	398,844	+0.04(+0.11%)
Jan 13, 2011	37.98	38.41	37.11	38.01	376,303	-0.03(-0.08%)
Jan 12, 2011	37.23	39.00	36.13	38.04	581,196	+1.22(+3.31%)
Jan 11, 2011	37.66	38.79	36.46	36.82	257,333	-0.62(-1.66%)
Jan 10, 2011	35.87	37.84	35.83	37.44	448,260	+1.44(+4.00%)
Jan 07, 2011	36.39	36.39	35.12	36.00	439,896	-0.29(-0.80%)
Jan 06, 2011	36.61	36.61	35.66	36.29	242,405	-0.37(-1.01%)
Jan 05, 2011	36.51	36.82	36.16	36.66	242,751	+0.08(+0.22%)
Jan 04, 2011	37.53	37.66	36.16	36.58	208,246	-0.83(-2.22%)
Jan 03, 2011	37.72	38.06	36.98	37.41	208,438	-0.08(-0.21%)
Dec 31, 2010	37.62	37.76	37.10	37.49	144,541	-0.26(-0.69%)
Dec 30, 2010	37.24	38.11	37.13	37.75	164,584	+0.42(+1.13%)
Dec 29, 2010	36.55	37.57	36.31	37.33	238,183	+0.85(+2.33%)
Dec 28, 2010	36.96	37.30	36.46	36.48	111,727	-0.39(-1.06%)
Dec 27, 2010	36.92	37.15	36.00	36.87	99,535	-0.44(-1.18%)
Dec 23, 2010	37.09	37.75	37.04	37.31	77,930	+0.15(+0.40%)
Dec 22, 2010	38.00	38.27	36.85	37.16	142,049	-0.80(-2.11%)
Dec 21, 2010	37.59	38.41	37.31	37.96	183,680	+0.59(+1.58%)
Dec 20, 2010	37.59	38.24	37.23	37.37	443,784	+0.12(+0.32%)
Dec 17, 2010	39.26	39.26	37.00	37.25	2,279,596	-2.01(-5.12%)
Dec 16, 2010	37.76	39.35	37.76	39.26	147,717	+1.60(+4.25%)
Dec 15, 2010	38.04	38.56	37.64	37.66	167,223	-0.56(-1.47%)
Dec 14, 2010	36.52	38.29	36.50	38.22	293,978	+1.73(+4.74%)
Dec 13, 2010	37.48	37.63	36.46	36.49	330,316	-0.85(-2.28%)
Dec 10, 2010	38.72	38.92	37.22	37.34	483,130	-1.32(-3.41%)
Dec 09, 2010	40.94	40.94	38.37	38.66	316,434	-1.94(-4.78%)
Dec 08, 2010	40.54	41.20	40.54	40.60	166,702	+0.06(+0.15%)
Dec 07, 2010	40.04	41.12	39.95	40.54	189,959	+0.81(+2.04%)
Dec 06, 2010	39.39	39.92	39.39	39.73	124,278	+0.28(+0.71%)
Dec 03, 2010	39.21	39.60	38.90	39.45	153,776	+0.03(+0.08%)
Dec 02, 2010	39.88	40.02	38.87	39.42	155,199	-0.46(-1.15%)
Dec 01, 2010	39.17	40.31	38.98	39.88	326,955	+1.42(+3.69%)
Nov 30, 2010	38.21	39.37	37.96	38.46	409,567	-0.21(-0.54%)
Nov 29, 2010	39.39	39.46	38.55	38.67	299,139	-0.74(-1.88%)
Nov 26, 2010	39.63	40.56	39.38	39.41	150,508	-0.22(-0.56%)
Nov 24, 2010	38.81	39.63	39.63	39.63	249,209	+1.08(+2.80%)
Nov 23, 2010	37.18	39.25	37.18	38.55	731,970	+2.38(+6.58%)
Nov 22, 2010	35.50	36.41	35.06	36.17	366,753	+0.50(+1.40%)
Nov 19, 2010	34.09	35.78	33.60	35.67	237,263	+1.61(+4.73%)
Nov 18, 2010	33.64	34.45	33.01	34.06	126,847	+1.05(+3.18%)
Nov 17, 2010	32.26	33.29	32.07	33.01	117,006	+0.83(+2.58%)
Nov 16, 2010	32.42	32.50	31.90	32.18	189,421	-0.59(-1.80%)
Nov 15, 2010	32.85	33.37	32.70	32.77	58,284	+0.07(+0.21%)
Nov 12, 2010	32.99	33.23	32.51	32.70	93,542	-0.67(-2.01%)
Nov 11, 2010	32.56	33.74	32.37	33.37	97,495	+0.39(+1.18%)
Nov 10, 2010	33.27	33.42	32.52	32.98	232,267	-0.24(-0.72%)
Nov 09, 2010	33.72	33.93	33.04	33.22	112,369	-0.36(-1.07%)
Nov 08, 2010	33.72	34.01	33.28	33.58	167,597	-0.21(-0.62%)
Nov 05, 2010	33.82	34.06	33.13	33.79	260,996	-0.61(-1.77%)
Nov 04, 2010	34.02	34.98	33.85	34.40	298,911	+1.03(+3.09%)
Nov 03, 2010	33.56	33.80	32.84	33.37	82,013	-0.09(-0.27%)
Nov 02, 2010	32.77	33.52	32.68	33.46	118,735	+1.11(+3.43%)