Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.16	19.95	19.09	19.60	508,679	-0.14(-0.69%)
Oct 26, 2012	20.27	19.74	19.74	19.74	574,742	-0.49(-2.41%)
Oct 25, 2012	20.47	20.57	20.16	20.22	261,465	-0.08(-0.38%)
Oct 24, 2012	20.42	20.71	20.21	20.30	152,106	+0.03(+0.13%)
Oct 23, 2012	20.28	20.35	20.10	20.27	246,918	-0.19(-0.92%)
Oct 19, 2012	20.77	20.89	20.35	20.46	237,775	-0.52(-2.49%)
Oct 18, 2012	20.93	21.18	20.91	20.99	185,123	-0.01(-0.04%)
Oct 17, 2012	20.87	21.07	20.83	20.99	179,722	+0.12(+0.57%)
Oct 16, 2012	20.81	20.93	20.74	20.87	184,956	+0.14(+0.66%)
Oct 15, 2012	20.65	20.80	20.47	20.74	211,500	+0.14(+0.67%)
Oct 12, 2012	20.82	21.06	20.54	20.60	276,178	-0.26(-1.23%)
Oct 11, 2012	20.83	20.98	20.81	20.86	223,686	+0.17(+0.83%)
Oct 10, 2012	20.98	20.98	20.65	20.69	333,660	-0.29(-1.39%)
Oct 09, 2012	21.37	21.41	20.98	20.98	141,878	-0.40(-1.88%)
Oct 08, 2012	21.35	21.43	21.29	21.38	155,918	-0.12(-0.56%)
Oct 05, 2012	21.53	21.87	21.46	21.50	138,450	+0.05(+0.24%)
Oct 04, 2012	21.47	21.51	21.23	21.45	137,146	+0.13(+0.60%)
Oct 03, 2012	21.41	21.43	21.17	21.32	145,802	-0.07(-0.32%)
Oct 02, 2012	21.56	21.56	21.19	21.39	143,700	-0.08(-0.36%)
Oct 01, 2012	21.49	21.76	21.33	21.47	164,275	+0.04(+0.20%)
Sep 28, 2012	21.41	21.58	21.28	21.42	214,902	-0.15(-0.71%)
Sep 27, 2012	21.52	21.68	21.31	21.58	217,883	+0.08(+0.36%)
Sep 26, 2012	21.63	21.70	21.41	21.50	162,639	-0.13(-0.59%)
Sep 25, 2012	22.06	22.11	21.59	21.63	266,919	-0.28(-1.29%)
Sep 24, 2012	22.14	22.26	21.80	21.91	486,004	-0.38(-1.69%)
Sep 21, 2012	22.53	22.60	22.07	22.29	425,619	+0.08(+0.35%)
Sep 20, 2012	22.11	22.24	21.95	22.21	220,528	-0.09(-0.38%)
Sep 19, 2012	22.18	22.40	22.08	22.30	247,578	+0.12(+0.54%)
Sep 18, 2012	22.00	22.25	22.00	22.18	400,634	+0.13(+0.58%)
Sep 17, 2012	22.15	22.18	21.85	22.05	304,363	-0.17(-0.77%)
Sep 14, 2012	22.00	22.24	21.82	22.22	495,278	+0.31(+1.41%)
Sep 13, 2012	21.56	22.22	21.44	21.91	267,689	+0.38(+1.75%)
Sep 12, 2012	21.62	21.71	21.45	21.53	187,325	+0.03(+0.12%)
Sep 11, 2012	21.20	21.53	21.13	21.51	343,263	+0.38(+1.78%)
Sep 10, 2012	21.02	21.25	20.78	21.13	215,378	+0.03(+0.12%)
Sep 07, 2012	20.96	21.11	20.75	21.11	151,779	+0.26(+1.23%)
Sep 06, 2012	20.57	21.05	20.55	20.85	214,898	+0.46(+2.27%)
Sep 05, 2012	20.40	20.61	20.31	20.39	215,245	+0.07(+0.34%)
Sep 04, 2012	20.27	20.51	20.01	20.32	215,397	+0.04(+0.21%)
Aug 31, 2012	20.50	20.55	20.16	20.27	169,553	-0.01(-0.04%)
Aug 30, 2012	20.27	20.41	20.23	20.28	126,138	-0.26(-1.25%)
Aug 29, 2012	20.30	20.69	20.21	20.54	230,151	+0.30(+1.48%)
Aug 27, 2012	20.27	20.30	20.04	20.24	126,679	+0.03(+0.17%)
Aug 24, 2012	20.17	20.38	20.10	20.21	129,659	+0.01(+0.04%)
Aug 23, 2012	20.50	20.50	20.04	20.20	140,707	-0.38(-1.82%)
Aug 22, 2012	20.85	20.85	20.46	20.57	125,792	-0.33(-1.59%)
Aug 21, 2012	20.78	21.22	20.72	20.91	204,868	+0.20(+0.95%)
Aug 20, 2012	20.73	20.79	20.57	20.71	105,630	-0.12(-0.57%)
Aug 17, 2012	20.73	20.89	20.59	20.83	244,930	+0.04(+0.20%)
Aug 16, 2012	20.47	20.81	20.33	20.79	117,139	+0.34(+1.67%)
Aug 15, 2012	20.21	20.52	20.21	20.45	162,695	+0.14(+0.71%)
Aug 14, 2012	20.33	20.44	20.22	20.30	310,278	+0.03(+0.17%)
Aug 13, 2012	20.18	20.37	20.15	20.27	228,238	-0.02(-0.08%)
Aug 10, 2012	20.10	20.32	19.99	20.28	191,646	+0.14(+0.68%)
Aug 09, 2012	20.02	20.31	20.01	20.15	240,111	+0.07(+0.34%)
Aug 08, 2012	19.97	20.22	19.97	20.08	249,187	+0.04(+0.21%)
Aug 07, 2012	19.98	20.18	19.80	20.04	298,374	+0.17(+0.86%)
Aug 06, 2012	20.24	20.45	19.69	19.86	342,310	-0.38(-1.90%)
Aug 03, 2012	19.44	20.41	19.40	20.25	473,488	+1.18(+6.17%)
Aug 02, 2012	19.01	19.23	18.82	19.07	310,832	-0.09(-0.49%)
Aug 01, 2012	20.46	20.46	19.09	19.17	855,601	-1.19(-5.83%)
Jul 31, 2012	20.20	20.53	20.08	20.35	849,039	+0.10(+0.51%)
Jul 30, 2012	19.69	20.35	19.58	20.25	465,949	+0.64(+3.26%)
Jul 27, 2012	18.90	19.83	18.44	19.61	714,174	+0.65(+3.42%)
Jul 26, 2012	19.52	19.63	18.84	18.96	410,014	-0.12(-0.63%)
Jul 25, 2012	19.11	19.42	18.95	19.08	164,851	+0.13(+0.67%)
Jul 24, 2012	19.33	19.38	18.69	18.95	527,299	-0.38(-1.94%)
Jul 23, 2012	19.27	19.52	19.26	19.33	315,067	-0.32(-1.65%)
Jul 20, 2012	19.86	20.14	19.40	19.65	588,399	-0.39(-1.96%)
Jul 19, 2012	20.10	20.25	19.80	20.04	327,405	+0.10(+0.51%)
Jul 18, 2012	19.86	20.04	18.88	19.94	455,468	+0.08(+0.39%)
Jul 17, 2012	19.38	20.09	19.28	19.86	462,812	+0.66(+3.42%)
Jul 16, 2012	19.43	19.48	19.11	19.21	158,069	-0.29(-1.49%)
Jul 13, 2012	19.17	19.54	19.08	19.50	246,835	+0.44(+2.33%)
Jul 12, 2012	19.08	19.16	18.80	19.05	375,291	-0.22(-1.15%)
Jul 11, 2012	19.63	19.68	19.24	19.28	289,760	-0.32(-1.65%)
Jul 10, 2012	19.98	20.07	19.53	19.60	405,198	-0.21(-1.08%)
Jul 09, 2012	19.83	19.90	19.66	19.81	345,326	-0.03(-0.17%)
Jul 06, 2012	20.02	20.07	19.76	19.85	205,223	-0.46(-2.27%)
Jul 05, 2012	20.55	20.63	20.16	20.31	431,561	-0.39(-1.90%)
Jul 03, 2012	20.43	20.70	20.33	20.70	271,883	+0.23(+1.13%)
Jul 02, 2012	20.72	20.85	20.27	20.47	404,561	-0.25(-1.19%)
Jun 29, 2012	20.13	20.73	20.12	20.72	211,199	+1.06(+5.38%)
Jun 28, 2012	19.79	19.90	19.41	19.66	395,123	-0.32(-1.62%)
Jun 27, 2012	19.55	20.05	19.55	19.98	268,238	+0.49(+2.49%)
Jun 26, 2012	19.67	19.75	19.28	19.50	242,857	-0.08(-0.39%)
Jun 25, 2012	19.87	19.87	19.46	19.57	252,811	-0.63(-3.12%)
Jun 22, 2012	20.10	20.23	19.86	20.21	387,977	+0.18(+0.89%)
Jun 21, 2012	20.43	20.44	19.89	20.03	598,579	-0.37(-1.80%)
Jun 20, 2012	20.90	20.90	20.34	20.39	334,848	-0.56(-2.69%)
Jun 19, 2012	20.71	21.21	20.57	20.96	285,161	+0.26(+1.28%)
Jun 18, 2012	20.32	20.73	20.22	20.69	236,393	+0.26(+1.29%)
Jun 15, 2012	20.61	20.62	20.36	20.43	411,598	-0.17(-0.83%)
Jun 14, 2012	20.22	20.68	20.07	20.60	295,083	+0.43(+2.11%)
Jun 13, 2012	20.55	20.62	20.04	20.17	602,715	-0.47(-2.27%)
Jun 12, 2012	20.29	20.68	20.21	20.64	332,124	+0.46(+2.28%)
Jun 11, 2012	20.87	20.93	20.14	20.18	378,499	-0.44(-2.11%)
Jun 08, 2012	20.23	20.70	20.05	20.62	234,918	+0.30(+1.47%)
Jun 07, 2012	20.59	20.80	20.27	20.32	351,998	+0.00(+0.00%)
Jun 06, 2012	19.97	20.34	19.93	20.32	293,089	+0.55(+2.76%)
Jun 05, 2012	19.27	19.98	19.11	19.77	567,452	+0.40(+2.07%)
Jun 04, 2012	19.53	19.55	19.12	19.37	428,704	-0.09(-0.44%)
Jun 01, 2012	19.16	19.82	19.02	19.46	781,186	-0.39(-1.98%)
May 31, 2012	19.88	19.94	19.35	19.85	592,141	-0.03(-0.17%)
May 30, 2012	19.92	19.95	19.62	19.88	342,127	-0.15(-0.77%)
May 29, 2012	19.91	20.08	19.78	20.04	254,469	+0.35(+1.78%)
May 25, 2012	20.04	20.07	19.60	19.69	245,722	-0.33(-1.66%)
May 24, 2012	20.29	20.32	19.61	20.02	338,171	-0.25(-1.26%)
May 23, 2012	19.92	20.27	19.53	20.27	383,240	+0.13(+0.63%)
May 22, 2012	20.21	20.38	20.02	20.15	334,703	-0.03(-0.17%)
May 21, 2012	19.99	20.38	19.82	20.18	507,390	+0.33(+1.67%)
May 18, 2012	20.10	20.17	19.73	19.85	319,089	-0.25(-1.23%)
May 17, 2012	20.77	20.83	20.09	20.09	329,928	-0.66(-3.19%)
May 16, 2012	20.86	21.01	20.71	20.76	366,084	+0.02(+0.08%)
May 15, 2012	20.73	21.02	20.66	20.74	203,918	+0.03(+0.16%)
May 14, 2012	20.96	21.06	20.68	20.71	283,668	-0.54(-2.56%)
May 11, 2012	21.16	21.59	21.13	21.25	233,773	-0.08(-0.40%)
May 10, 2012	21.56	21.62	21.23	21.34	325,525	+0.02(+0.08%)
May 09, 2012	21.30	21.51	21.15	21.32	601,283	-0.36(-1.65%)
May 08, 2012	21.67	21.77	21.43	21.67	278,311	-0.19(-0.85%)
May 07, 2012	21.77	22.06	21.77	21.86	347,342	-0.03(-0.15%)
May 04, 2012	22.15	22.24	21.87	21.90	464,386	-0.39(-1.75%)
May 03, 2012	22.57	22.69	22.22	22.29	476,826	-0.35(-1.54%)
May 02, 2012	22.31	22.96	22.12	22.63	527,914	+0.20(+0.87%)
May 01, 2012	22.39	22.83	22.22	22.44	1,105,079	+0.02(+0.08%)
Apr 30, 2012	23.39	23.54	22.42	22.42	603,420	-1.04(-4.45%)
Apr 27, 2012	22.91	24.24	22.67	23.47	1,102,558	-0.71(-2.95%)
Apr 26, 2012	24.17	24.18	23.93	24.18	300,206	-0.09(-0.35%)
Apr 25, 2012	23.68	24.32	23.62	24.27	564,808	+0.83(+3.55%)
Apr 24, 2012	22.99	23.43	22.91	23.43	327,638	+0.52(+2.26%)
Apr 23, 2012	22.97	23.00	22.69	22.91	404,882	-0.43(-1.86%)
Apr 20, 2012	23.03	23.49	22.96	23.35	342,111	+0.56(+2.46%)
Apr 19, 2012	23.19	23.23	22.64	22.79	435,110	-0.37(-1.58%)
Apr 18, 2012	22.96	23.24	22.85	23.15	254,269	+0.03(+0.11%)
Apr 17, 2012	23.09	23.33	22.99	23.13	398,537	+0.18(+0.78%)
Apr 16, 2012	22.85	23.23	22.65	22.95	286,793	+0.25(+1.12%)
Apr 13, 2012	22.92	22.93	22.69	22.69	236,073	-0.38(-1.66%)
Apr 12, 2012	22.60	23.18	22.46	23.08	233,992	+0.51(+2.26%)
Apr 11, 2012	22.52	22.61	22.35	22.57	499,712	+0.29(+1.30%)
Apr 10, 2012	22.50	22.55	22.24	22.28	571,794	-0.33(-1.47%)
Apr 09, 2012	22.58	22.76	22.30	22.61	621,767	-0.49(-2.13%)
Apr 05, 2012	22.82	23.18	22.82	23.10	516,679	+0.08(+0.37%)
Apr 04, 2012	22.83	23.02	22.78	23.02	480,271	-0.12(-0.51%)
Apr 03, 2012	23.04	23.21	22.81	23.14	577,614	+0.24(+1.04%)
Apr 02, 2012	22.27	22.90	22.18	22.90	505,878	+0.55(+2.47%)
Mar 30, 2012	22.38	22.57	22.29	22.35	603,964	+0.19(+0.84%)
Mar 29, 2012	22.12	22.33	21.84	22.16	239,214	-0.19(-0.84%)
Mar 28, 2012	22.69	22.69	22.06	22.35	268,221	-0.25(-1.13%)
Mar 27, 2012	22.84	22.98	22.60	22.60	187,643	-0.27(-1.19%)
Mar 26, 2012	22.65	23.10	22.54	22.87	343,970	+0.56(+2.51%)
Mar 23, 2012	22.09	22.34	21.82	22.31	234,750	+0.27(+1.23%)
Mar 22, 2012	22.23	22.23	21.84	22.04	317,074	-0.47(-2.08%)
Mar 21, 2012	22.74	22.78	22.44	22.51	273,510	-0.21(-0.93%)
Mar 20, 2012	22.97	22.99	22.63	22.72	304,426	-0.46(-1.98%)
Mar 19, 2012	23.03	23.31	22.98	23.18	238,654	+0.08(+0.33%)
Mar 16, 2012	23.53	23.71	22.95	23.10	403,325	-0.01(-0.04%)
Mar 15, 2012	22.74	23.12	22.59	23.11	289,879	+0.39(+1.72%)
Mar 14, 2012	23.02	23.05	22.58	22.72	361,307	-0.31(-1.33%)
Mar 13, 2012	22.91	23.03	22.60	23.03	283,144	+0.33(+1.46%)
Mar 12, 2012	22.66	23.08	22.63	22.69	343,037	+0.03(+0.11%)
Mar 09, 2012	22.60	23.10	22.57	22.67	323,025	+0.01(+0.04%)
Mar 08, 2012	22.48	22.68	22.16	22.66	284,115	+0.37(+1.68%)
Mar 07, 2012	22.08	22.35	22.01	22.29	213,203	+0.30(+1.35%)
Mar 06, 2012	22.30	22.33	21.90	21.99	317,678	-0.64(-2.82%)
Mar 05, 2012	22.57	22.65	22.29	22.63	249,196	+0.06(+0.26%)
Mar 02, 2012	23.36	23.36	22.47	22.57	377,147	-0.77(-3.31%)
Mar 01, 2012	23.59	23.84	23.30	23.34	313,991	-0.19(-0.79%)
Feb 29, 2012	23.56	24.00	23.50	23.53	437,646	-0.03(-0.14%)
Feb 28, 2012	23.70	23.78	23.40	23.56	293,202	-0.06(-0.25%)
Feb 27, 2012	23.25	23.77	23.11	23.62	440,181	+0.12(+0.51%)
Feb 24, 2012	23.50	23.82	23.31	23.50	242,955	-0.07(-0.29%)
Feb 23, 2012	23.34	23.60	23.24	23.57	375,772	+0.22(+0.94%)
Feb 22, 2012	23.50	23.91	23.28	23.35	549,140	-0.32(-1.36%)
Feb 21, 2012	23.76	23.99	23.37	23.67	875,528	+0.14(+0.61%)
Feb 17, 2012	23.27	23.81	22.89	23.53	1,028,968	+1.13(+5.06%)
Feb 16, 2012	22.08	22.53	22.06	22.39	496,566	+0.32(+1.46%)
Feb 15, 2012	22.52	22.54	22.01	22.07	246,180	-0.35(-1.55%)
Feb 14, 2012	22.34	22.49	22.19	22.42	213,126	-0.06(-0.26%)
Feb 13, 2012	22.32	22.48	22.15	22.48	248,001	+0.42(+1.92%)
Feb 10, 2012	22.14	22.20	21.94	22.05	235,303	-0.39(-1.73%)
Feb 09, 2012	22.57	22.69	22.28	22.44	188,766	-0.06(-0.26%)
Feb 08, 2012	22.81	22.85	22.35	22.50	200,657	-0.18(-0.78%)
Feb 07, 2012	22.57	22.96	22.57	22.68	420,525	+0.03(+0.11%)
Feb 06, 2012	22.60	22.85	22.51	22.65	279,517	-0.03(-0.11%)
Feb 03, 2012	22.68	22.85	22.62	22.68	432,868	+0.41(+1.82%)
Feb 02, 2012	22.12	22.37	22.06	22.27	373,691	+0.25(+1.15%)
Feb 01, 2012	21.64	22.06	21.47	22.02	455,099	+0.62(+2.89%)
Jan 31, 2012	21.76	21.79	21.28	21.40	201,061	-0.18(-0.82%)
Jan 30, 2012	21.66	21.66	21.28	21.58	348,439	-0.29(-1.32%)
Jan 27, 2012	21.21	22.02	20.84	21.87	765,975	+0.57(+2.66%)
Jan 26, 2012	21.36	21.37	21.11	21.30	562,107	+0.06(+0.28%)
Jan 25, 2012	20.65	21.33	20.49	21.24	552,729	+0.47(+2.28%)
Jan 24, 2012	20.53	20.83	20.48	20.77	409,714	+0.09(+0.45%)
Jan 23, 2012	20.57	20.77	20.49	20.67	320,077	+0.09(+0.45%)
Jan 20, 2012	20.61	20.73	20.44	20.58	350,746	-0.09(-0.45%)
Jan 19, 2012	20.77	20.87	20.61	20.67	327,568	-0.03(-0.12%)
Jan 18, 2012	20.66	20.92	20.56	20.70	325,997	-0.02(-0.08%)
Jan 17, 2012	20.95	21.07	20.68	20.72	219,750	+0.00(+0.00%)
Jan 13, 2012	20.61	20.86	20.57	20.72	334,457	-0.21(-1.01%)
Jan 12, 2012	20.88	21.00	20.67	20.93	430,042	+0.12(+0.57%)
Jan 11, 2012	21.06	21.09	20.72	20.81	484,706	-0.40(-1.88%)
Jan 10, 2012	21.00	21.22	20.72	21.21	622,413	+0.46(+2.20%)
Jan 09, 2012	20.85	20.88	20.58	20.75	265,822	-0.01(-0.04%)
Jan 06, 2012	20.84	20.89	20.50	20.76	294,987	-0.13(-0.61%)
Jan 05, 2012	20.53	20.96	20.30	20.89	228,634	+0.18(+0.86%)
Jan 04, 2012	20.62	20.74	20.36	20.71	265,271	+0.30(+1.49%)
Dec 30, 2011	20.69	20.82	20.40	20.40	218,082	-0.41(-1.99%)
Dec 29, 2011	20.50	20.93	20.39	20.82	177,293	+0.48(+2.37%)
Dec 28, 2011	20.57	20.85	20.30	20.34	230,887	-0.37(-1.80%)
Dec 27, 2011	20.48	20.86	19.99	20.71	288,351	+0.08(+0.41%)
Dec 23, 2011	20.61	20.70	20.40	20.62	185,633	+0.16(+0.79%)
Dec 21, 2011	20.54	20.74	20.01	20.46	260,886	-0.22(-1.06%)
Dec 20, 2011	20.14	20.76	20.12	20.68	303,671	+0.94(+4.76%)
Dec 19, 2011	20.29	20.48	19.64	19.74	245,803	-0.36(-1.81%)
Dec 16, 2011	19.81	20.38	19.81	20.11	688,220	+0.52(+2.63%)
Dec 15, 2011	19.46	19.81	19.30	19.59	522,899	+0.38(+1.98%)
Dec 14, 2011	19.51	19.57	19.07	19.21	474,769	-0.54(-2.74%)
Dec 13, 2011	20.40	20.62	19.55	19.75	283,312	-0.43(-2.14%)
Dec 12, 2011	20.16	20.23	19.80	20.18	299,788	-0.26(-1.28%)
Dec 09, 2011	19.98	20.60	19.91	20.45	481,126	+0.54(+2.72%)
Dec 08, 2011	20.44	20.48	19.85	19.90	345,276	-0.77(-3.72%)
Dec 07, 2011	20.78	20.87	20.42	20.67	455,880	-0.26(-1.25%)
Dec 06, 2011	20.77	21.16	20.48	20.94	521,076	+0.13(+0.61%)
Dec 05, 2011	20.85	21.00	20.67	20.81	703,323	+0.22(+1.07%)
Dec 02, 2011	20.84	20.91	20.52	20.59	292,561	+0.06(+0.29%)
Dec 01, 2011	20.89	21.04	20.51	20.53	647,184	-0.55(-2.61%)
Nov 30, 2011	20.42	21.08	20.33	21.08	1,245,772	+1.62(+8.35%)
Nov 29, 2011	19.46	19.73	19.34	19.46	323,832	+0.06(+0.31%)
Nov 28, 2011	19.24	19.56	18.80	19.40	342,455	+0.81(+4.37%)
Nov 25, 2011	18.57	18.98	18.46	18.58	207,013	-0.05(-0.27%)
Nov 23, 2011	19.15	19.17	18.55	18.63	294,194	-0.79(-4.08%)
Nov 22, 2011	19.46	19.74	19.32	19.43	269,613	-0.06(-0.30%)
Nov 21, 2011	19.71	19.84	19.33	19.49	335,495	-0.70(-3.46%)
Nov 18, 2011	19.89	20.27	19.89	20.18	282,542	+0.31(+1.57%)
Nov 17, 2011	20.17	20.37	19.73	19.87	324,224	-0.35(-1.71%)
Nov 16, 2011	20.29	20.64	20.14	20.22	506,237	-0.37(-1.80%)
Nov 15, 2011	20.50	20.73	20.37	20.59	694,728	-0.09(-0.45%)
Nov 14, 2011	20.50	20.78	20.37	20.68	481,627	-0.03(-0.16%)
Nov 11, 2011	20.18	20.81	20.12	20.72	427,208	+0.78(+3.93%)
Nov 10, 2011	20.12	20.22	19.73	19.93	237,537	+0.22(+1.11%)
Nov 09, 2011	20.14	20.23	19.61	19.71	506,035	-0.88(-4.29%)
Nov 08, 2011	20.29	20.66	19.74	20.60	402,100	+0.53(+2.65%)
Nov 07, 2011	19.88	20.16	19.50	20.07	347,483	+0.12(+0.59%)
Nov 04, 2011	19.46	20.12	19.46	19.95	398,573	+0.24(+1.20%)
Nov 03, 2011	19.84	20.03	19.42	19.71	982,241	+0.15(+0.77%)
Nov 02, 2011	19.38	19.90	18.63	19.56	689,833	+0.53(+2.79%)