Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.28	22.95	22.28	22.80	702,682	+0.52(+2.35%)
Jan 28, 2010	23.01	23.14	22.27	22.27	420,821	-0.70(-3.06%)
Jan 27, 2010	22.71	23.07	22.32	22.98	478,216	+0.23(+1.02%)
Jan 26, 2010	23.76	23.76	21.93	22.74	1,683,658	-1.11(-4.66%)
Jan 25, 2010	23.81	24.00	23.25	23.86	360,898	+0.27(+1.14%)
Jan 22, 2010	24.16	24.34	23.51	23.59	262,037	-0.65(-2.68%)
Jan 21, 2010	24.80	24.94	24.01	24.24	290,016	-0.60(-2.41%)
Jan 20, 2010	24.70	24.93	24.43	24.84	246,963	-0.07(-0.27%)
Jan 19, 2010	24.49	24.97	24.28	24.90	148,757	+0.46(+1.89%)
Jan 15, 2010	24.76	24.44	24.44	24.44	240,846	-0.45(-1.80%)
Jan 14, 2010	24.48	24.98	24.26	24.89	272,630	+0.17(+0.70%)
Jan 13, 2010	24.56	24.80	24.34	24.72	152,125	+0.19(+0.79%)
Jan 12, 2010	25.15	25.15	24.43	24.52	357,082	-0.90(-3.53%)
Jan 11, 2010	25.39	25.64	24.99	25.42	386,539	+0.22(+0.86%)
Jan 08, 2010	24.59	25.28	24.54	25.20	529,785	+0.55(+2.21%)
Jan 07, 2010	24.54	24.86	24.53	24.66	538,103	-0.01(-0.03%)
Jan 06, 2010	24.24	24.92	24.24	24.66	492,691	+0.57(+2.36%)
Jan 05, 2010	23.38	24.14	23.20	24.10	378,250	+0.73(+3.13%)
Jan 04, 2010	23.06	23.40	23.06	23.36	155,727	+0.49(+2.16%)
Dec 31, 2009	23.20	22.87	22.87	22.87	263,070	-0.39(-1.67%)
Dec 30, 2009	23.51	23.56	23.19	23.26	158,941	-0.30(-1.27%)
Dec 29, 2009	23.92	23.98	23.49	23.56	98,420	-0.25(-1.07%)
Dec 28, 2009	24.13	24.20	23.69	23.81	274,954	-0.25(-1.02%)
Dec 24, 2009	23.64	24.07	23.59	24.06	134,358	+0.52(+2.22%)
Dec 23, 2009	23.39	23.76	23.30	23.54	368,051	+0.22(+0.93%)
Dec 22, 2009	23.12	23.34	22.95	23.32	300,255	+0.31(+1.36%)
Dec 21, 2009	22.86	23.16	22.86	23.01	236,406	+0.28(+1.25%)
Dec 18, 2009	22.87	22.99	22.68	22.72	799,853	-0.10(-0.43%)
Dec 17, 2009	22.78	23.01	22.65	22.82	436,879	-0.26(-1.13%)
Dec 16, 2009	23.01	23.16	22.95	23.08	365,049	+0.11(+0.49%)
Dec 15, 2009	22.68	23.07	22.48	22.97	517,775	+0.27(+1.18%)
Dec 14, 2009	22.66	22.75	22.54	22.70	379,978	+0.31(+1.37%)
Dec 11, 2009	22.02	22.66	21.95	22.39	526,386	+0.58(+2.67%)
Dec 10, 2009	21.86	22.27	21.67	21.81	466,801	+0.04(+0.21%)
Dec 09, 2009	21.77	21.86	21.31	21.77	320,885	-0.03(-0.14%)
Dec 08, 2009	21.73	22.18	21.39	21.80	443,464	-0.07(-0.34%)
Dec 07, 2009	21.37	22.12	21.37	21.87	336,758	+0.22(+1.04%)
Dec 04, 2009	21.11	21.71	21.11	21.65	522,792	+0.63(+3.02%)
Dec 03, 2009	21.35	21.56	20.94	21.01	228,030	-0.28(-1.33%)
Dec 02, 2009	21.07	21.49	21.07	21.30	327,661	+0.13(+0.64%)
Dec 01, 2009	20.98	21.29	20.87	21.16	581,210	+0.28(+1.36%)
Nov 30, 2009	20.92	20.92	20.42	20.88	450,967	-0.14(-0.68%)
Nov 27, 2009	20.78	21.34	20.77	21.02	122,797	-0.60(-2.80%)
Nov 25, 2009	21.59	21.73	21.32	21.62	191,151	-0.02(-0.07%)
Nov 24, 2009	21.52	21.81	21.15	21.64	374,410	+0.19(+0.87%)
Nov 23, 2009	21.31	21.85	21.31	21.45	360,255	+0.22(+1.02%)
Nov 20, 2009	21.27	21.41	20.92	21.24	348,985	-0.28(-1.28%)
Nov 19, 2009	21.89	22.09	21.25	21.51	360,153	-0.53(-2.41%)
Nov 18, 2009	22.41	22.41	21.99	22.04	215,606	-0.33(-1.47%)
Nov 17, 2009	22.14	22.42	21.94	22.37	302,383	+0.19(+0.84%)
Nov 16, 2009	21.80	22.35	21.80	22.18	561,971	+0.51(+2.34%)
Nov 13, 2009	21.56	21.76	21.31	21.68	466,937	+0.15(+0.69%)
Nov 12, 2009	22.06	22.06	21.43	21.53	581,760	-0.58(-2.64%)
Nov 11, 2009	22.52	22.52	21.96	22.11	326,486	-0.23(-1.04%)
Nov 10, 2009	22.21	22.56	22.16	22.34	417,199	+0.06(+0.27%)
Nov 09, 2009	21.95	22.30	21.84	22.28	488,885	+0.49(+2.23%)
Nov 06, 2009	21.92	22.21	21.66	21.80	372,279	-0.28(-1.29%)
Nov 05, 2009	21.23	22.15	21.18	22.08	513,235	+0.89(+4.19%)
Nov 04, 2009	21.27	21.77	21.11	21.19	608,951	+0.20(+0.96%)
Nov 03, 2009	20.80	21.02	20.56	20.99	959,479	+0.11(+0.54%)
Nov 02, 2009	20.95	21.26	20.60	20.88	636,052	+0.07(+0.36%)
Oct 30, 2009	21.81	21.88	20.80	20.80	694,399	-1.00(-4.59%)
Oct 29, 2009	22.44	22.44	21.60	21.80	926,631	-0.44(-1.98%)
Oct 28, 2009	23.08	23.42	22.21	22.24	960,926	-0.61(-2.65%)
Oct 27, 2009	20.65	23.22	20.60	22.85	2,101,505	+3.07(+15.52%)
Oct 26, 2009	20.34	20.84	19.70	19.78	399,441	-0.53(-2.61%)
Oct 23, 2009	20.35	20.38	20.17	20.31	266,120	-0.28(-1.38%)
Oct 22, 2009	20.10	20.68	19.90	20.59	332,544	+0.49(+2.45%)
Oct 21, 2009	20.23	20.60	20.06	20.10	659,530	-0.11(-0.55%)
Oct 20, 2009	20.00	20.28	19.94	20.21	609,675	-0.37(-1.81%)
Oct 19, 2009	20.23	20.77	20.21	20.59	777,387	+0.26(+1.29%)
Oct 16, 2009	20.41	20.47	20.17	20.32	258,169	-0.26(-1.27%)
Oct 15, 2009	20.49	20.68	20.39	20.59	364,449	-0.06(-0.29%)
Oct 14, 2009	20.36	20.77	20.24	20.65	268,405	+0.60(+2.98%)
Oct 13, 2009	20.37	20.40	19.89	20.05	255,959	-0.32(-1.58%)
Oct 12, 2009	20.46	20.57	20.14	20.37	213,944	+0.23(+1.15%)
Oct 09, 2009	20.04	20.18	19.80	20.14	227,914	+0.04(+0.19%)
Oct 08, 2009	19.61	20.17	19.61	20.10	430,378	+0.62(+3.18%)
Oct 07, 2009	19.52	19.73	19.44	19.48	328,350	-0.13(-0.65%)
Oct 06, 2009	18.94	19.72	18.92	19.61	408,118	+0.79(+4.21%)
Oct 05, 2009	18.55	19.02	18.45	18.82	376,727	+0.38(+2.07%)
Oct 02, 2009	18.59	18.65	18.24	18.43	340,487	-0.40(-2.10%)
Oct 01, 2009	19.17	19.31	18.71	18.83	530,391	-0.45(-2.32%)
Sep 30, 2009	19.42	19.50	18.76	19.28	419,733	-0.15(-0.77%)
Sep 29, 2009	19.08	19.59	18.91	19.43	312,280	+0.27(+1.40%)
Sep 28, 2009	18.88	19.23	18.64	19.16	384,391	+0.32(+1.71%)
Sep 25, 2009	19.47	19.47	18.76	18.84	285,408	-0.71(-3.63%)
Sep 24, 2009	19.70	19.81	19.38	19.55	593,060	-0.12(-0.61%)
Sep 23, 2009	19.70	19.91	19.50	19.67	360,393	+0.03(+0.15%)
Sep 22, 2009	19.32	19.72	19.26	19.64	359,616	+0.44(+2.30%)
Sep 21, 2009	19.19	19.42	19.08	19.20	280,261	-0.35(-1.80%)
Sep 18, 2009	19.68	19.73	19.32	19.55	669,875	-0.15(-0.76%)
Sep 17, 2009	20.00	20.02	19.56	19.70	765,753	+0.13(+0.65%)
Sep 16, 2009	19.36	19.91	19.26	19.57	365,416	+0.22(+1.12%)
Sep 15, 2009	19.12	19.54	19.05	19.35	278,904	+0.26(+1.37%)
Sep 14, 2009	18.99	19.27	18.79	19.09	251,496	-0.05(-0.27%)
Sep 11, 2009	18.79	19.48	18.70	19.14	532,607	+1.08(+6.00%)
Sep 10, 2009	17.71	18.08	17.57	18.06	577,705	+0.31(+1.77%)
Sep 09, 2009	17.46	17.80	17.42	17.75	672,611	+0.33(+1.89%)
Sep 08, 2009	17.87	17.99	17.39	17.42	677,398	-0.25(-1.40%)
Sep 04, 2009	17.25	17.71	17.14	17.67	359,448	+0.36(+2.07%)
Sep 03, 2009	17.48	17.48	17.15	17.31	288,158	+0.02(+0.09%)
Sep 02, 2009	17.62	17.78	17.23	17.29	523,632	-0.34(-1.91%)
Sep 01, 2009	17.48	18.08	17.46	17.63	859,322	+0.10(+0.55%)
Aug 31, 2009	17.34	17.57	17.08	17.53	588,528	+0.02(+0.13%)
Aug 28, 2009	17.49	17.67	17.25	17.51	323,123	+0.14(+0.82%)
Aug 27, 2009	16.99	17.55	16.96	17.37	434,156	+0.28(+1.66%)
Aug 26, 2009	17.58	17.58	16.95	17.08	429,159	-0.46(-2.60%)
Aug 25, 2009	17.37	17.81	17.29	17.54	513,003	+0.16(+0.95%)
Aug 24, 2009	17.52	17.67	17.31	17.37	378,983	-0.14(-0.81%)
Aug 21, 2009	17.16	17.58	16.99	17.52	417,161	+0.56(+3.30%)
Aug 20, 2009	16.83	17.13	16.79	16.96	422,373	+0.10(+0.62%)
Aug 19, 2009	16.46	16.91	16.43	16.85	517,796	+0.16(+0.94%)
Aug 18, 2009	16.46	16.75	16.46	16.69	220,328	+0.24(+1.45%)
Aug 17, 2009	16.72	16.75	16.34	16.46	338,346	-0.63(-3.67%)
Aug 14, 2009	17.10	17.28	16.87	17.08	598,739	+0.13(+0.75%)
Aug 13, 2009	16.91	17.00	16.69	16.96	310,566	+0.08(+0.49%)
Aug 12, 2009	16.46	16.96	16.45	16.87	368,158	+0.40(+2.40%)
Aug 11, 2009	16.49	16.61	16.36	16.48	395,327	+0.01(+0.05%)
Aug 10, 2009	16.31	16.67	16.17	16.47	584,284	+0.04(+0.23%)
Aug 07, 2009	16.33	16.51	16.17	16.43	279,162	+0.39(+2.42%)
Aug 06, 2009	16.21	16.31	15.95	16.04	241,812	-0.17(-1.06%)
Aug 05, 2009	16.78	16.79	16.13	16.22	278,865	-0.49(-2.95%)
Aug 04, 2009	16.66	16.77	16.37	16.71	315,557	+0.10(+0.63%)
Aug 03, 2009	15.97	16.68	15.75	16.60	554,384	+0.75(+4.76%)
Jul 31, 2009	15.82	15.98	15.69	15.85	359,860	+0.05(+0.33%)
Jul 30, 2009	15.65	16.06	15.65	15.80	304,293	+0.31(+1.98%)
Jul 29, 2009	15.87	15.87	15.37	15.49	636,518	-0.46(-2.86%)
Jul 28, 2009	16.77	16.77	15.81	15.95	1,214,884	-1.67(-9.50%)
Jul 27, 2009	17.66	17.75	17.39	17.62	262,287	-0.15(-0.84%)
Jul 24, 2009	17.67	17.81	17.43	17.77	2,222	-0.01(-0.04%)
Jul 23, 2009	17.12	17.83	16.99	17.78	420,712	+0.59(+3.43%)
Jul 22, 2009	16.93	17.28	16.80	17.19	363,348	+0.20(+1.19%)
Jul 21, 2009	17.20	17.44	16.85	16.99	446,124	-0.19(-1.13%)
Jul 20, 2009	16.93	17.34	16.87	17.18	366,033	+0.28(+1.64%)
Jul 17, 2009	17.11	17.11	16.73	16.90	355,206	-0.22(-1.31%)
Jul 16, 2009	16.47	17.21	16.47	17.13	292,260	+0.65(+3.94%)
Jul 15, 2009	16.17	16.54	16.17	16.48	626,628	+0.48(+2.99%)
Jul 14, 2009	15.84	16.00	15.63	16.00	266,438	+0.12(+0.75%)
Jul 13, 2009	15.65	15.89	15.60	15.88	387,270	+0.35(+2.26%)
Jul 10, 2009	15.53	15.68	15.38	15.53	440,317	-0.15(-0.95%)
Jul 09, 2009	15.31	15.78	15.24	15.68	426,103	+0.38(+2.49%)
Jul 08, 2009	15.48	15.63	15.12	15.30	630,757	-0.19(-1.21%)
Jul 07, 2009	15.97	15.97	15.45	15.48	404,777	-0.52(-3.27%)
Jul 06, 2009	16.43	16.43	15.95	16.01	715,205	-0.54(-3.25%)
Jul 02, 2009	16.51	16.60	16.39	16.54	466,086	-0.29(-1.73%)
Jul 01, 2009	16.78	17.08	16.58	16.84	418,602	+0.17(+1.03%)
Jun 30, 2009	16.65	16.85	16.44	16.66	601,823	+0.02(+0.13%)
Jun 29, 2009	16.50	16.77	16.31	16.64	670,852	+0.21(+1.27%)
Jun 26, 2009	15.98	16.53	15.93	16.43	1,410,177	+0.39(+2.42%)
Jun 25, 2009	16.01	16.12	15.90	16.04	435,832	+0.21(+1.32%)
Jun 24, 2009	15.76	16.14	15.69	15.84	420,844	+0.22(+1.39%)
Jun 23, 2009	15.74	15.84	15.45	15.62	541,404	-0.07(-0.48%)
Jun 22, 2009	16.28	16.28	15.62	15.69	504,143	-0.69(-4.24%)
Jun 19, 2009	16.91	16.96	16.27	16.39	660,047	-0.37(-2.23%)
Jun 18, 2009	16.84	16.84	16.49	16.76	373,510	-0.04(-0.27%)
Jun 17, 2009	17.08	17.16	16.67	16.81	607,939	-0.34(-2.00%)
Jun 16, 2009	17.60	17.84	17.10	17.15	457,989	-0.29(-1.67%)
Jun 15, 2009	17.67	17.73	17.14	17.44	340,345	-0.53(-2.95%)
Jun 12, 2009	18.37	18.37	17.79	17.97	489,364	-0.46(-2.47%)
Jun 11, 2009	18.63	18.92	18.34	18.43	402,175	-0.07(-0.40%)
Jun 10, 2009	18.81	18.88	18.19	18.50	332,517	-0.24(-1.28%)
Jun 09, 2009	18.64	19.05	18.42	18.74	407,692	+0.14(+0.76%)
Jun 08, 2009	18.34	18.72	18.16	18.60	278,679	-0.21(-1.11%)
Jun 05, 2009	18.85	19.14	18.63	18.81	532,611	+0.03(+0.16%)
Jun 04, 2009	18.43	18.79	18.19	18.78	482,792	+0.47(+2.57%)
Jun 03, 2009	18.70	18.70	18.04	18.31	416,843	-0.28(-1.49%)
Jun 02, 2009	18.63	19.05	18.43	18.58	573,864	-0.10(-0.52%)
Jun 01, 2009	17.75	18.85	17.75	18.68	374,351	+1.07(+6.06%)
May 29, 2009	17.22	17.71	17.16	17.61	602,216	+0.49(+2.88%)
May 28, 2009	17.41	17.48	16.72	17.12	462,962	-0.24(-1.38%)
May 27, 2009	18.11	18.21	17.28	17.36	516,364	-0.79(-4.36%)
May 26, 2009	16.60	18.20	16.60	18.15	697,783	+1.31(+7.76%)
May 22, 2009	16.96	17.10	16.54	16.84	267,157	+0.04(+0.22%)
May 21, 2009	17.34	17.47	16.53	16.81	422,933	-0.81(-4.62%)
May 20, 2009	17.65	18.10	17.37	17.62	489,929	+0.03(+0.17%)
May 19, 2009	17.40	17.76	17.22	17.59	295,537	+0.15(+0.86%)
May 18, 2009	16.91	17.46	16.90	17.44	276,363	+0.63(+3.78%)
May 15, 2009	16.69	17.17	16.32	16.81	380,578	+0.12(+0.72%)
May 14, 2009	16.61	16.87	16.44	16.69	613,922	+0.08(+0.50%)
May 13, 2009	17.14	17.14	16.40	16.60	554,630	-0.77(-4.43%)
May 12, 2009	17.40	17.74	17.01	17.37	456,863	-0.16(-0.94%)
May 11, 2009	18.24	18.24	17.49	17.54	630,286	-1.05(-5.63%)
May 08, 2009	17.63	18.58	17.47	18.58	651,050	+1.11(+6.32%)
May 07, 2009	18.02	18.20	17.30	17.48	539,514	-0.40(-2.26%)
May 06, 2009	17.90	17.93	17.38	17.88	437,453	+0.19(+1.06%)
May 05, 2009	18.11	18.11	17.44	17.70	390,817	-0.42(-2.31%)
May 04, 2009	17.72	18.12	17.70	18.11	825,159	+0.86(+4.98%)
May 01, 2009	17.25	17.41	16.94	17.25	450,155	+0.01(+0.04%)
Apr 30, 2009	17.21	17.68	16.94	17.25	816,449	+0.31(+1.81%)
Apr 29, 2009	16.72	17.25	16.57	16.94	579,320	+0.40(+2.39%)
Apr 28, 2009	16.17	16.66	15.92	16.54	606,766	+0.11(+0.68%)
Apr 27, 2009	16.37	16.66	16.13	16.43	563,702	-0.27(-1.61%)
Apr 24, 2009	16.22	16.93	16.16	16.70	412,806	+0.61(+3.81%)
Apr 23, 2009	16.13	16.46	15.70	16.09	487,844	-0.08(-0.51%)
Apr 22, 2009	15.78	16.90	15.69	16.17	979,502	+0.22(+1.41%)
Apr 21, 2009	14.09	16.07	14.09	15.95	1,168,071	+1.85(+13.14%)
Apr 20, 2009	14.95	14.97	13.93	14.09	504,953	-1.10(-7.23%)
Apr 17, 2009	15.08	15.39	14.91	15.19	335,777	+0.18(+1.19%)
Apr 16, 2009	14.67	15.13	14.41	15.01	417,544	+0.41(+2.81%)
Apr 15, 2009	14.20	14.64	14.05	14.60	386,851	+0.33(+2.30%)
Apr 14, 2009	14.52	14.63	14.21	14.27	467,734	-0.41(-2.80%)
Apr 13, 2009	14.60	14.83	14.12	14.69	800,793	-0.13(-0.86%)
Apr 09, 2009	13.88	14.83	13.88	14.81	691,120	+1.28(+9.50%)
Apr 08, 2009	13.33	13.64	13.15	13.53	672,617	+0.20(+1.51%)
Apr 07, 2009	13.59	13.83	13.13	13.33	948,664	-0.46(-3.31%)
Apr 06, 2009	13.74	13.90	13.49	13.78	625,492	-0.22(-1.55%)
Apr 03, 2009	13.80	14.13	13.68	14.00	462,891	+0.22(+1.57%)
Apr 02, 2009	13.15	14.04	13.07	13.78	482,711	+1.05(+8.21%)
Apr 01, 2009	12.33	12.77	11.94	12.74	466,304	+0.13(+1.01%)
Mar 31, 2009	12.36	12.92	12.29	12.61	477,821	+0.16(+1.32%)
Mar 30, 2009	12.87	12.87	12.10	12.44	398,408	-1.45(-10.43%)
Mar 26, 2009	13.17	13.89	13.16	13.89	607,094	+0.93(+7.20%)
Mar 25, 2009	12.98	13.58	12.60	12.96	467,762	+0.03(+0.23%)
Mar 24, 2009	12.93	13.19	12.83	12.93	404,668	-0.20(-1.54%)
Mar 23, 2009	12.65	13.14	12.60	13.13	322,966	+1.20(+10.01%)
Mar 20, 2009	12.46	12.46	11.70	11.94	789,412	-0.41(-3.33%)
Mar 19, 2009	12.36	12.50	12.22	12.35	482,318	+0.05(+0.42%)
Mar 18, 2009	11.67	12.38	11.41	12.29	611,614	+0.58(+4.98%)
Mar 17, 2009	11.58	11.72	11.23	11.71	364,046	+0.13(+1.16%)
Mar 16, 2009	11.54	11.98	11.53	11.58	371,793	+0.07(+0.58%)
Mar 13, 2009	11.27	11.62	11.25	11.51	0	+0.28(+2.53%)
Mar 12, 2009	10.77	11.32	10.46	11.23	682,010	+0.43(+3.94%)
Mar 11, 2009	10.52	10.93	10.43	10.80	446,061	+0.25(+2.34%)
Mar 10, 2009	9.860	10.58	9.860	10.55	484,375	+0.85(+8.78%)
Mar 09, 2009	9.486	9.949	9.426	9.703	856,553	+0.07(+0.70%)
Mar 06, 2009	9.867	9.867	9.307	9.636	0	+0.04(+0.39%)
Mar 05, 2009	10.26	10.42	9.509	9.598	843,591	-0.87(-8.35%)
Mar 04, 2009	10.36	10.72	10.17	10.47	672,519	+0.43(+4.32%)
Mar 02, 2009	11.06	11.06	9.905	10.04	987,516	-1.22(-10.88%)
Feb 27, 2009	11.18	11.67	10.82	11.26	0	-0.23(-2.01%)
Feb 26, 2009	12.07	12.07	11.43	11.50	600,772	-0.42(-3.51%)
Feb 25, 2009	12.20	12.21	11.61	11.91	801,005	-0.49(-3.97%)
Feb 24, 2009	11.70	12.51	11.67	12.41	740,128	+0.87(+7.58%)
Feb 23, 2009	12.66	12.68	11.47	11.53	922,349	-1.11(-8.75%)
Feb 20, 2009	12.51	12.87	12.18	12.64	943,430	-0.16(-1.23%)
Feb 19, 2009	13.21	13.48	12.73	12.80	495,094	-0.31(-2.39%)
Feb 18, 2009	13.36	13.56	13.00	13.11	583,629	-0.21(-1.57%)
Feb 17, 2009	13.66	13.75	13.12	13.32	616,589	-0.86(-6.06%)
Feb 13, 2009	13.92	14.39	13.71	14.18	742,357	+0.28(+2.04%)
Feb 12, 2009	14.09	14.24	13.30	13.89	841,010	-0.42(-2.92%)
Feb 11, 2009	14.09	14.57	13.86	14.31	1,006,449	+0.34(+2.40%)
Feb 10, 2009	14.62	14.93	13.83	13.98	1,026,339	-0.78(-5.31%)
Feb 09, 2009	14.51	15.06	14.49	14.76	657,122	+0.09(+0.61%)
Feb 06, 2009	14.30	14.76	14.21	14.67	619,747	+0.43(+2.99%)
Feb 05, 2009	13.67	14.52	13.59	14.24	823,544	+0.50(+3.64%)
Feb 04, 2009	13.65	14.04	13.46	13.74	925,517	+0.17(+1.27%)
Feb 03, 2009	12.81	13.62	12.81	13.57	773,624	+0.70(+5.46%)