Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	30.84	31.12	30.57	30.65	376,581	-0.28(-0.89%)
Oct 30, 2013	31.16	31.30	30.89	30.93	543,680	-0.11(-0.36%)
Oct 29, 2013	30.74	31.24	30.74	31.04	736,972	+0.32(+1.04%)
Oct 28, 2013	30.89	31.05	30.42	30.72	1,178,322	-0.18(-0.59%)
Oct 25, 2013	31.60	32.75	30.61	30.90	1,806,016	-1.91(-5.83%)
Oct 24, 2013	32.91	32.95	32.65	32.81	327,676	-0.09(-0.26%)
Oct 23, 2013	32.77	32.90	32.49	32.90	255,163	+0.01(+0.03%)
Oct 22, 2013	32.75	33.02	32.42	32.89	379,899	+0.33(+1.01%)
Oct 21, 2013	32.37	32.63	32.37	32.56	287,430	+0.23(+0.72%)
Oct 18, 2013	31.93	32.43	31.81	32.33	383,915	+0.49(+1.54%)
Oct 17, 2013	31.51	31.84	31.35	31.84	394,862	+0.09(+0.30%)
Oct 16, 2013	31.49	31.80	31.23	31.74	602,013	+0.48(+1.55%)
Oct 15, 2013	31.62	31.77	31.22	31.26	354,925	-0.22(-0.71%)
Oct 14, 2013	30.99	31.56	30.89	31.49	206,321	+0.25(+0.80%)
Oct 11, 2013	30.65	31.34	30.56	31.24	346,031	+0.43(+1.40%)
Oct 10, 2013	30.43	31.00	30.35	30.80	441,383	+0.72(+2.38%)
Oct 09, 2013	29.97	30.19	29.74	30.09	493,210	+0.16(+0.52%)
Oct 08, 2013	30.27	30.27	29.79	29.93	276,829	-0.30(-1.00%)
Oct 07, 2013	30.35	30.43	30.18	30.24	246,051	-0.40(-1.30%)
Oct 04, 2013	30.44	30.68	29.94	30.63	136,309	+0.15(+0.48%)
Oct 03, 2013	30.68	30.69	30.36	30.49	277,386	-0.34(-1.12%)
Oct 02, 2013	30.67	30.89	30.33	30.83	260,614	-0.03(-0.11%)
Oct 01, 2013	30.21	30.88	30.21	30.87	420,912	+0.75(+2.49%)
Sep 30, 2013	29.55	30.22	29.54	30.11	433,160	+0.10(+0.34%)
Sep 27, 2013	29.69	30.05	29.61	30.01	415,722	-0.11(-0.37%)
Sep 26, 2013	29.99	30.24	29.89	30.12	235,390	+0.13(+0.43%)
Sep 25, 2013	30.07	30.26	29.85	29.99	204,763	-0.09(-0.32%)
Sep 24, 2013	30.11	30.22	29.92	30.09	310,487	-0.06(-0.20%)
Sep 23, 2013	30.57	30.57	29.99	30.15	459,122	-0.50(-1.63%)
Sep 20, 2013	30.11	30.80	29.61	30.65	1,226,381	+0.72(+2.42%)
Sep 19, 2013	29.93	30.05	29.76	29.93	364,199	+0.07(+0.23%)
Sep 18, 2013	29.38	29.93	29.35	29.86	245,534	+0.39(+1.32%)
Sep 17, 2013	29.17	29.49	29.03	29.47	291,028	+0.29(+1.00%)
Sep 16, 2013	29.30	29.40	28.99	29.17	412,186	+0.19(+0.65%)
Sep 13, 2013	28.81	29.32	28.45	28.99	643,266	+0.49(+1.72%)
Sep 12, 2013	28.44	29.01	28.36	28.49	486,523	+0.47(+1.69%)
Sep 11, 2013	28.06	28.29	27.98	28.02	379,059	-0.22(-0.79%)
Sep 10, 2013	28.48	28.49	28.17	28.24	401,123	-0.12(-0.43%)
Sep 09, 2013	27.76	28.40	27.76	28.36	262,203	+0.65(+2.33%)
Sep 06, 2013	27.81	27.96	27.43	27.72	275,708	+0.05(+0.19%)
Sep 05, 2013	27.54	27.86	27.48	27.67	240,783	+0.21(+0.75%)
Sep 04, 2013	27.23	27.52	27.16	27.46	232,973	+0.20(+0.73%)
Sep 03, 2013	27.32	27.66	26.98	27.26	546,423	+0.29(+1.09%)
Aug 30, 2013	27.62	27.62	26.92	26.97	208,927	-0.61(-2.22%)
Aug 29, 2013	27.29	27.68	27.19	27.58	223,587	+0.25(+0.92%)
Aug 28, 2013	27.36	27.55	27.31	27.33	281,184	-0.05(-0.19%)
Aug 27, 2013	27.38	27.59	27.24	27.38	294,703	-0.30(-1.09%)
Aug 26, 2013	27.79	27.92	27.60	27.68	213,027	-0.09(-0.31%)
Aug 23, 2013	27.76	27.87	27.60	27.77	293,539	+0.10(+0.37%)
Aug 22, 2013	27.43	27.76	27.42	27.67	262,545	+0.27(+0.97%)
Aug 21, 2013	27.64	27.72	27.32	27.40	183,501	-0.40(-1.42%)
Aug 20, 2013	27.58	27.88	27.50	27.79	155,735	+0.22(+0.81%)
Aug 19, 2013	27.76	27.85	27.50	27.57	214,729	-0.21(-0.74%)
Aug 16, 2013	27.60	27.88	27.55	27.78	226,255	+0.14(+0.50%)
Aug 15, 2013	27.83	27.92	27.64	27.64	234,237	-0.45(-1.59%)
Aug 14, 2013	28.15	28.28	27.72	28.09	400,934	-0.09(-0.30%)
Aug 13, 2013	28.08	28.31	28.03	28.17	172,444	+0.03(+0.09%)
Aug 12, 2013	27.72	28.21	27.67	28.15	273,997	+0.13(+0.46%)
Aug 09, 2013	27.99	28.28	27.93	28.02	226,976	-0.03(-0.12%)
Aug 08, 2013	28.32	28.35	28.02	28.05	338,937	-0.05(-0.18%)
Aug 07, 2013	28.20	28.28	28.08	28.10	300,949	-0.16(-0.58%)
Aug 06, 2013	28.43	28.49	28.09	28.27	550,374	-0.24(-0.84%)
Aug 05, 2013	28.36	28.76	28.36	28.51	515,486	+0.05(+0.18%)
Aug 02, 2013	28.44	28.64	28.30	28.46	550,615	-0.17(-0.60%)
Aug 01, 2013	28.59	28.95	28.37	28.63	1,048,411	+0.27(+0.94%)
Jul 31, 2013	28.47	28.63	28.21	28.36	649,369	-0.09(-0.30%)
Jul 30, 2013	28.60	29.11	28.35	28.45	390,979	+0.02(+0.06%)
Jul 29, 2013	28.10	28.60	28.05	28.43	452,887	+0.19(+0.67%)
Jul 26, 2013	27.92	28.59	27.92	28.24	731,855	+0.06(+0.21%)
Jul 25, 2013	28.10	28.39	28.00	28.18	366,628	-0.03(-0.12%)
Jul 24, 2013	28.61	28.67	28.10	28.22	141,268	-0.21(-0.73%)
Jul 23, 2013	28.54	28.58	28.39	28.42	193,009	-0.06(-0.21%)
Jul 22, 2013	28.41	28.57	28.41	28.48	123,176	+0.03(+0.12%)
Jul 19, 2013	28.40	28.64	28.28	28.45	282,344	+0.10(+0.36%)
Jul 18, 2013	27.96	28.49	26.84	28.34	252,139	+0.28(+1.01%)
Jul 17, 2013	28.06	28.16	28.00	28.06	140,979	+0.04(+0.15%)
Jul 16, 2013	28.01	28.10	27.90	28.02	573,770	-0.11(-0.40%)
Jul 15, 2013	28.30	28.32	28.03	28.13	235,958	-0.08(-0.27%)
Jul 12, 2013	28.06	28.36	27.98	28.21	231,755	+0.09(+0.31%)
Jul 11, 2013	27.93	28.17	27.71	28.12	445,428	+0.46(+1.65%)
Jul 10, 2013	27.29	27.78	26.45	27.67	404,031	+0.34(+1.26%)
Jul 09, 2013	26.70	27.36	26.60	27.32	504,185	+0.72(+2.71%)
Jul 08, 2013	26.80	26.80	26.46	26.60	403,884	-0.15(-0.55%)
Jul 05, 2013	26.65	26.76	26.34	26.75	343,424	+0.46(+1.77%)
Jul 03, 2013	25.91	26.38	25.91	26.28	70,941	+0.13(+0.49%)
Jul 02, 2013	26.29	26.30	25.96	26.15	471,183	-0.17(-0.65%)
Jul 01, 2013	26.05	26.43	25.91	26.32	218,220	+0.55(+2.13%)
Jun 28, 2013	25.60	25.98	25.54	25.77	416,370	-0.01(-0.03%)
Jun 27, 2013	25.36	25.80	25.32	25.78	256,557	+0.57(+2.25%)
Jun 26, 2013	25.41	25.47	25.15	25.22	182,718	+0.01(+0.03%)
Jun 25, 2013	25.15	25.26	24.93	25.21	280,536	+0.24(+0.96%)
Jun 24, 2013	24.97	25.22	24.92	24.97	248,367	-0.38(-1.49%)
Jun 21, 2013	24.98	25.40	24.92	25.35	555,361	+0.43(+1.72%)
Jun 20, 2013	24.72	25.02	24.55	24.92	290,522	-0.26(-1.02%)
Jun 19, 2013	25.38	25.55	25.11	25.17	151,334	-0.43(-1.68%)
Jun 18, 2013	25.34	25.66	25.18	25.60	229,280	+0.27(+1.05%)
Jun 17, 2013	25.29	25.35	25.10	25.34	214,803	+0.22(+0.89%)
Jun 14, 2013	25.42	25.42	24.92	25.11	203,312	-0.32(-1.25%)
Jun 13, 2013	25.07	25.46	25.01	25.43	226,759	+0.36(+1.44%)
Jun 12, 2013	25.45	25.50	25.06	25.07	162,236	-0.26(-1.02%)
Jun 11, 2013	25.35	25.64	25.13	25.33	113,833	-0.38(-1.47%)
Jun 10, 2013	25.78	25.84	25.57	25.71	153,205	-0.04(-0.17%)
Jun 07, 2013	25.65	25.91	25.60	25.75	186,713	+0.17(+0.67%)
Jun 06, 2013	25.34	25.59	25.20	25.58	181,208	+0.23(+0.92%)
Jun 05, 2013	27.80	27.80	25.33	25.35	209,079	-0.53(-2.06%)
Jun 04, 2013	26.12	26.43	25.63	25.88	221,012	-0.20(-0.76%)
Jun 03, 2013	26.03	26.43	25.77	26.08	486,565	+0.10(+0.40%)
May 31, 2013	25.88	26.42	25.83	25.97	237,995	-0.08(-0.30%)
May 30, 2013	25.94	26.29	25.85	26.05	337,433	+0.15(+0.56%)
May 29, 2013	26.09	26.40	25.86	25.90	241,736	-0.45(-1.70%)
May 28, 2013	26.26	26.51	25.96	26.35	377,793	+0.47(+1.83%)
May 24, 2013	25.50	26.05	25.48	25.88	250,836	+0.16(+0.64%)
May 23, 2013	25.34	25.82	25.23	25.71	341,173	+0.12(+0.47%)
May 22, 2013	26.16	26.49	25.50	25.59	461,840	-0.57(-2.16%)
May 21, 2013	25.92	26.26	25.92	26.16	558,753	+0.12(+0.46%)
May 20, 2013	26.09	26.18	25.75	26.04	353,457	-0.15(-0.59%)
May 17, 2013	25.94	26.37	25.89	26.19	521,316	+0.43(+1.66%)
May 16, 2013	25.69	25.88	25.61	25.77	492,136	-0.02(-0.07%)
May 15, 2013	25.34	25.82	25.26	25.78	378,481	+0.87(+3.51%)
May 13, 2013	25.17	25.18	24.84	24.91	187,932	-0.31(-1.22%)
May 10, 2013	24.88	25.29	24.82	25.22	186,851	+0.46(+1.87%)
May 09, 2013	24.71	25.12	24.71	24.76	204,878	-0.06(-0.24%)
May 08, 2013	24.55	25.01	24.53	24.82	319,920	+0.15(+0.63%)
May 07, 2013	24.50	24.83	24.46	24.66	423,390	+0.18(+0.73%)
May 06, 2013	24.42	24.56	24.35	24.48	269,876	+0.01(+0.03%)
May 03, 2013	24.31	24.75	23.79	24.47	440,572	+0.69(+2.88%)
May 02, 2013	23.52	23.94	23.44	23.79	320,718	+0.39(+1.65%)
May 01, 2013	24.34	24.34	23.26	23.40	577,932	-0.39(-1.62%)
Apr 30, 2013	23.21	23.86	23.19	23.79	287,881	+0.51(+2.21%)
Apr 29, 2013	23.27	23.53	23.13	23.27	292,156	-0.09(-0.40%)
Apr 26, 2013	23.30	23.57	23.35	23.37	368,858	-0.25(-1.05%)
Apr 25, 2013	23.67	23.95	23.60	23.62	215,198	-0.13(-0.54%)
Apr 24, 2013	23.34	23.83	23.33	23.74	272,019	+0.31(+1.32%)
Apr 23, 2013	23.36	23.55	23.14	23.44	228,153	+0.29(+1.26%)
Apr 22, 2013	23.19	23.33	22.55	23.14	217,874	-0.10(-0.44%)
Apr 19, 2013	22.80	23.28	22.71	23.25	290,458	+0.44(+1.91%)
Apr 18, 2013	23.22	23.22	22.67	22.81	245,297	-0.33(-1.41%)
Apr 17, 2013	23.19	23.20	22.75	23.14	399,099	-0.33(-1.39%)
Apr 16, 2013	23.45	23.50	23.03	23.46	396,140	+0.22(+0.96%)
Apr 15, 2013	23.77	23.86	23.14	23.24	580,740	-0.68(-2.83%)
Apr 12, 2013	24.10	24.21	23.76	23.92	430,951	-0.31(-1.27%)
Apr 11, 2013	24.34	24.34	24.04	24.22	244,951	-0.15(-0.63%)
Apr 10, 2013	24.02	24.57	23.90	24.38	401,399	+0.48(+2.01%)
Apr 09, 2013	24.14	24.16	23.86	23.90	162,595	-0.18(-0.75%)
Apr 08, 2013	23.96	24.28	23.80	24.08	148,456	+0.19(+0.79%)
Apr 05, 2013	23.68	23.97	23.48	23.89	152,524	-0.30(-1.24%)
Apr 04, 2013	23.92	24.19	23.85	24.19	183,019	+0.30(+1.25%)
Apr 03, 2013	24.04	24.22	23.86	23.89	364,432	-0.16(-0.68%)
Apr 02, 2013	24.38	24.45	23.92	24.05	244,495	-0.15(-0.64%)
Apr 01, 2013	24.67	24.72	23.92	24.21	265,569	-0.57(-2.32%)
Mar 28, 2013	24.76	25.01	24.66	24.78	225,891	+0.07(+0.28%)
Mar 27, 2013	24.41	24.77	24.17	24.71	176,068	+0.02(+0.07%)
Mar 26, 2013	24.58	24.71	24.47	24.70	161,977	+0.37(+1.51%)
Mar 25, 2013	24.49	24.73	24.18	24.33	173,771	-0.14(-0.56%)
Mar 22, 2013	24.65	24.70	24.39	24.46	174,226	-0.16(-0.66%)
Mar 21, 2013	24.78	24.86	24.50	24.63	133,442	-0.33(-1.30%)
Mar 20, 2013	24.82	25.00	24.68	24.95	230,591	+0.25(+1.01%)
Mar 19, 2013	24.77	24.86	24.33	24.70	181,570	+0.04(+0.17%)
Mar 18, 2013	24.44	24.88	23.93	24.66	262,999	-0.17(-0.69%)
Mar 15, 2013	24.84	24.93	24.78	24.83	455,294	+0.00(+0.00%)
Mar 14, 2013	24.64	24.91	24.45	24.83	396,875	+0.05(+0.21%)
Mar 13, 2013	24.44	24.83	24.39	24.78	290,573	+0.20(+0.80%)
Mar 12, 2013	24.60	24.76	24.33	24.58	269,081	-0.15(-0.62%)
Mar 11, 2013	24.29	24.82	24.14	24.74	572,733	+0.90(+3.77%)
Mar 08, 2013	23.80	24.03	23.79	23.84	357,066	+0.09(+0.40%)
Mar 07, 2013	23.64	23.82	23.60	23.74	245,224	+0.09(+0.36%)
Mar 06, 2013	23.30	23.68	23.23	23.66	427,656	+0.39(+1.66%)
Mar 05, 2013	22.64	23.29	22.60	23.27	536,673	+0.70(+3.11%)
Mar 04, 2013	22.48	22.66	22.25	22.57	356,680	+0.03(+0.11%)
Mar 01, 2013	22.57	22.76	22.36	22.55	282,012	-0.25(-1.09%)
Feb 28, 2013	22.69	23.04	22.63	22.79	383,061	+0.09(+0.41%)
Feb 27, 2013	22.51	22.87	22.47	22.70	663,447	+0.17(+0.76%)
Feb 26, 2013	22.21	22.87	22.03	22.53	1,063,092	+0.26(+1.15%)
Feb 25, 2013	24.05	24.25	22.27	22.27	1,138,817	-1.71(-7.12%)
Feb 22, 2013	24.84	24.84	21.66	23.98	1,593,376	+3.10(+14.83%)
Feb 21, 2013	20.84	20.99	20.73	20.88	267,807	-0.02(-0.08%)
Feb 20, 2013	21.33	21.37	20.90	20.90	264,449	-0.44(-2.04%)
Feb 19, 2013	21.07	21.39	21.03	21.33	180,552	+0.24(+1.13%)
Feb 15, 2013	21.45	21.55	21.07	21.09	215,971	-0.27(-1.28%)
Feb 14, 2013	20.38	21.40	20.30	21.37	299,507	+0.20(+0.93%)
Feb 13, 2013	20.62	21.17	20.61	21.17	307,602	+0.49(+2.35%)
Feb 12, 2013	20.56	20.73	20.50	20.68	445,974	+0.09(+0.41%)
Feb 11, 2013	20.62	20.63	20.48	20.60	117,382	-0.06(-0.29%)
Feb 08, 2013	20.61	20.73	20.55	20.66	166,407	-0.02(-0.08%)
Feb 07, 2013	20.63	20.68	20.44	20.68	188,806	+0.03(+0.17%)
Feb 06, 2013	20.43	20.64	20.43	20.64	214,505	+0.14(+0.71%)
Feb 04, 2013	20.50	20.69	20.42	20.50	274,810	-0.19(-0.91%)
Feb 01, 2013	20.50	20.80	20.39	20.68	418,664	+0.29(+1.42%)
Jan 31, 2013	20.38	20.62	20.16	20.39	326,186	+0.10(+0.50%)
Jan 30, 2013	20.15	20.29	20.15	20.29	327,600	+0.10(+0.51%)
Jan 29, 2013	20.27	20.36	20.05	20.19	214,877	-0.13(-0.63%)
Jan 28, 2013	20.30	20.34	20.10	20.32	284,716	+0.09(+0.42%)
Jan 25, 2013	20.29	20.38	20.11	20.23	223,787	+0.02(+0.08%)
Jan 24, 2013	19.92	20.23	19.91	20.21	423,086	+0.30(+1.50%)
Jan 23, 2013	19.86	19.95	19.78	19.92	303,161	+0.09(+0.43%)
Jan 22, 2013	19.40	19.84	19.40	19.83	343,723	+0.41(+2.11%)
Jan 18, 2013	19.12	19.47	19.07	19.42	333,033	+0.34(+1.79%)
Jan 17, 2013	18.99	19.08	18.83	19.08	302,930	+0.31(+1.64%)
Jan 16, 2013	18.93	18.93	18.64	18.77	692,033	-0.27(-1.43%)
Jan 15, 2013	19.17	19.27	18.86	19.05	591,077	-0.26(-1.33%)
Jan 14, 2013	19.27	19.37	18.93	19.30	476,049	-0.04(-0.22%)
Jan 11, 2013	19.41	19.46	19.11	19.34	271,474	-0.03(-0.13%)
Jan 10, 2013	19.64	19.64	19.31	19.37	196,642	-0.24(-1.22%)
Jan 09, 2013	19.62	19.64	19.25	19.61	552,061	+0.08(+0.39%)
Jan 08, 2013	19.52	19.71	19.37	19.53	404,220	-0.02(-0.09%)
Jan 07, 2013	19.62	19.70	19.30	19.55	418,817	-0.22(-1.12%)
Jan 04, 2013	19.69	19.94	19.66	19.77	260,315	+0.18(+0.91%)
Jan 03, 2013	19.74	19.74	19.39	19.59	311,264	-0.16(-0.82%)
Jan 02, 2013	19.81	19.86	19.52	19.75	456,258	+0.57(+2.98%)
Dec 31, 2012	18.65	19.20	18.65	19.18	180,799	+0.44(+2.37%)
Dec 28, 2012	18.73	18.96	18.72	18.74	262,216	-0.14(-0.77%)
Dec 27, 2012	18.75	18.93	18.67	18.88	277,131	+0.10(+0.55%)
Dec 26, 2012	20.05	20.05	18.74	18.78	129,569	-0.16(-0.86%)
Dec 24, 2012	18.99	18.99	18.76	18.94	96,065	-0.13(-0.67%)
Dec 21, 2012	18.99	19.11	18.85	19.07	864,388	-0.07(-0.36%)
Dec 20, 2012	18.95	19.29	18.92	19.14	315,085	+0.20(+1.04%)
Dec 19, 2012	18.82	19.16	18.74	18.94	399,604	+0.09(+0.45%)
Dec 18, 2012	18.47	18.88	18.39	18.86	360,982	+0.49(+2.65%)
Dec 17, 2012	18.05	18.40	18.05	18.37	290,230	+0.33(+1.84%)
Dec 14, 2012	17.94	18.16	17.90	18.04	218,882	+0.02(+0.09%)
Dec 13, 2012	18.28	18.37	17.93	18.02	257,888	-0.26(-1.45%)
Dec 12, 2012	18.54	18.70	18.29	18.29	476,852	-0.15(-0.79%)
Dec 11, 2012	18.21	18.55	18.12	18.43	473,680	+0.27(+1.50%)
Dec 10, 2012	18.23	18.28	18.08	18.16	357,034	-0.08(-0.42%)
Dec 07, 2012	18.41	18.41	18.15	18.24	245,188	-0.03(-0.14%)
Dec 06, 2012	18.24	18.47	18.16	18.26	633,123	+0.01(+0.05%)
Dec 05, 2012	18.23	18.29	17.95	18.25	273,803	+0.11(+0.61%)
Dec 04, 2012	18.00	18.18	17.96	18.14	282,491	+0.14(+0.81%)
Nov 30, 2012	18.33	18.34	17.94	18.00	462,258	-0.26(-1.45%)
Nov 29, 2012	18.18	18.40	18.00	18.26	245,008	+0.27(+1.52%)
Nov 28, 2012	17.68	18.00	17.61	17.99	340,918	+0.18(+1.01%)
Nov 27, 2012	17.67	18.01	17.42	17.81	538,959	+0.07(+0.39%)
Nov 26, 2012	17.49	17.74	17.35	17.74	244,152	+0.14(+0.77%)
Nov 23, 2012	17.42	17.60	17.32	17.60	132,612	+0.26(+1.52%)
Nov 21, 2012	17.39	17.49	17.26	17.34	234,256	-0.05(-0.29%)
Nov 20, 2012	17.30	17.54	17.24	17.39	391,133	+0.04(+0.24%)
Nov 19, 2012	17.20	17.38	17.05	17.35	632,821	+0.42(+2.51%)
Nov 16, 2012	16.93	17.10	16.74	16.92	892,222	-0.03(-0.15%)
Nov 15, 2012	17.09	17.18	16.77	16.95	384,992	-0.19(-1.09%)
Nov 14, 2012	17.54	17.60	17.10	17.14	383,603	-0.41(-2.32%)
Nov 13, 2012	17.79	17.85	17.32	17.54	452,458	-0.36(-1.99%)
Nov 12, 2012	18.10	18.27	17.71	17.90	420,840	-0.18(-0.99%)
Nov 09, 2012	17.87	18.31	17.04	18.08	583,164	+0.09(+0.52%)
Nov 08, 2012	17.77	18.59	17.66	17.99	541,915	-0.52(-2.80%)
Nov 07, 2012	18.97	18.97	18.45	18.50	337,766	-0.65(-3.41%)
Nov 06, 2012	19.56	19.68	19.12	19.16	378,182	-0.13(-0.66%)
Nov 05, 2012	19.16	19.46	19.00	19.29	254,612	+0.12(+0.62%)
Nov 02, 2012	19.61	19.67	19.11	19.17	561,782	-0.31(-1.57%)