Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.265	8.604	8.179	8.465	652,245	+0.19(+2.24%)
Oct 26, 2012	8.300	8.279	8.279	8.279	752,048	-0.02(-0.22%)
Oct 25, 2012	8.330	8.336	8.191	8.298	391,272	+0.07(+0.85%)
Oct 24, 2012	8.365	8.423	8.147	8.228	342,035	-0.07(-0.81%)
Oct 23, 2012	8.130	8.335	8.091	8.295	445,216	+0.02(+0.25%)
Oct 19, 2012	8.483	8.539	8.202	8.274	703,764	-0.31(-3.60%)
Oct 18, 2012	8.465	8.634	8.393	8.583	931,015	+0.12(+1.45%)
Oct 17, 2012	8.370	8.518	8.328	8.460	566,595	+0.09(+1.03%)
Oct 16, 2012	8.393	8.504	8.339	8.374	444,139	+0.03(+0.31%)
Oct 15, 2012	8.430	8.430	8.298	8.349	421,875	-0.04(-0.44%)
Oct 12, 2012	8.305	8.444	8.266	8.386	593,192	+0.09(+1.06%)
Oct 11, 2012	8.337	8.423	8.214	8.298	489,215	+0.06(+0.76%)
Oct 10, 2012	8.302	8.342	8.179	8.235	563,928	-0.08(-0.92%)
Oct 09, 2012	8.379	8.383	8.191	8.312	619,354	-0.07(-0.83%)
Oct 08, 2012	8.407	8.439	8.332	8.381	357,869	-0.06(-0.66%)
Oct 05, 2012	8.486	8.644	8.415	8.437	655,837	-0.00(-0.03%)
Oct 04, 2012	8.351	8.504	8.265	8.439	799,333	+0.15(+1.85%)
Oct 03, 2012	8.219	8.300	8.056	8.286	1,028,493	+0.09(+1.05%)
Oct 02, 2012	8.202	8.256	8.086	8.200	814,172	+0.05(+0.66%)
Oct 01, 2012	8.103	8.207	8.042	8.147	868,556	+0.12(+1.47%)
Sep 28, 2012	8.005	8.105	7.952	8.028	744,300	-0.03(-0.43%)
Sep 27, 2012	8.045	8.093	7.973	8.063	832,586	+0.05(+0.61%)
Sep 26, 2012	8.026	8.089	7.909	8.014	1,087,515	-0.04(-0.53%)
Sep 25, 2012	8.546	8.546	7.680	8.057	4,131,297	-0.76(-8.57%)
Sep 24, 2012	8.746	8.962	8.667	8.813	488,228	+0.00(+0.05%)
Sep 21, 2012	8.829	9.052	8.736	8.808	2,560,519	+0.11(+1.23%)
Sep 20, 2012	8.657	8.757	8.592	8.702	361,254	-0.01(-0.16%)
Sep 19, 2012	8.804	8.820	8.647	8.716	775,105	-0.07(-0.79%)
Sep 18, 2012	8.671	8.792	8.605	8.785	528,290	+0.08(+0.91%)
Sep 17, 2012	8.620	8.720	8.592	8.706	481,565	+0.04(+0.48%)
Sep 14, 2012	8.567	8.743	8.462	8.664	1,270,359	+0.12(+1.39%)
Sep 13, 2012	8.653	8.866	8.500	8.546	2,004,166	-0.16(-1.84%)
Sep 12, 2012	8.846	8.907	8.653	8.706	623,787	-0.12(-1.32%)
Sep 11, 2012	8.836	8.934	8.781	8.822	694,637	-0.03(-0.29%)
Sep 10, 2012	9.073	9.073	8.827	8.848	905,370	-0.16(-1.75%)
Sep 07, 2012	8.683	9.029	8.646	9.006	1,659,279	+0.38(+4.44%)
Sep 06, 2012	8.469	8.655	8.444	8.623	1,260,159	+0.24(+2.88%)
Sep 05, 2012	8.386	8.483	8.367	8.381	828,455	-0.07(-0.88%)
Sep 04, 2012	8.374	8.467	8.205	8.455	535,712	+0.08(+0.91%)
Aug 31, 2012	8.402	8.428	8.237	8.379	482,276	+0.08(+0.98%)
Aug 30, 2012	8.370	8.397	8.265	8.298	347,699	-0.14(-1.71%)
Aug 29, 2012	8.486	8.540	8.390	8.442	484,765	-0.01(-0.09%)
Aug 27, 2012	8.454	8.553	8.405	8.449	383,627	+0.01(+0.17%)
Aug 24, 2012	8.440	8.514	8.368	8.435	575,782	-0.05(-0.57%)
Aug 23, 2012	8.384	8.586	8.331	8.484	549,341	+0.07(+0.83%)
Aug 22, 2012	8.468	8.489	8.352	8.414	514,641	-0.07(-0.85%)
Aug 21, 2012	8.505	8.727	8.440	8.486	583,170	+0.00(+0.00%)
Aug 20, 2012	8.505	8.507	8.370	8.486	405,719	-0.02(-0.25%)
Aug 17, 2012	8.444	8.514	8.349	8.507	348,479	+0.06(+0.66%)
Aug 16, 2012	8.317	8.477	8.206	8.451	373,730	+0.13(+1.59%)
Aug 15, 2012	8.222	8.373	8.175	8.319	303,956	+0.04(+0.48%)
Aug 14, 2012	8.389	8.419	8.210	8.280	634,780	-0.07(-0.86%)
Aug 13, 2012	8.421	8.514	8.284	8.352	537,353	-0.06(-0.72%)
Aug 10, 2012	8.305	8.442	8.259	8.412	642,866	+0.10(+1.20%)
Aug 09, 2012	8.264	8.396	8.212	8.312	883,932	+0.00(+0.03%)
Aug 08, 2012	8.224	8.344	8.222	8.310	934,094	+0.06(+0.70%)
Aug 07, 2012	8.148	8.449	8.099	8.252	1,343,843	+0.15(+1.83%)
Aug 06, 2012	7.888	8.194	7.782	8.103	941,827	+0.23(+2.92%)
Aug 03, 2012	7.574	7.888	7.486	7.874	913,347	+0.43(+5.73%)
Aug 02, 2012	7.551	7.658	7.431	7.447	657,660	-0.17(-2.26%)
Aug 01, 2012	7.874	7.920	7.568	7.619	1,581,478	-0.22(-2.83%)
Jul 31, 2012	6.909	7.946	6.897	7.841	2,284,692	+0.42(+5.66%)
Jul 30, 2012	7.535	7.577	7.375	7.421	658,854	-0.11(-1.42%)
Jul 27, 2012	7.291	7.549	7.194	7.528	669,423	+0.27(+3.74%)
Jul 26, 2012	7.226	7.289	7.152	7.257	413,090	+0.18(+2.56%)
Jul 25, 2012	7.076	7.148	7.013	7.076	524,198	+0.06(+0.89%)
Jul 24, 2012	7.064	7.070	6.913	7.013	586,873	-0.03(-0.43%)
Jul 23, 2012	6.946	7.090	6.937	7.043	346,673	-0.07(-1.04%)
Jul 20, 2012	7.229	7.291	7.117	7.117	535,327	-0.20(-2.76%)
Jul 19, 2012	7.319	7.394	7.157	7.319	403,951	+0.04(+0.54%)
Jul 18, 2012	7.085	7.352	7.085	7.280	353,277	+0.19(+2.68%)
Jul 17, 2012	7.085	7.136	6.981	7.090	362,756	+0.07(+0.99%)
Jul 16, 2012	7.059	7.073	6.962	7.020	328,496	-0.06(-0.82%)
Jul 13, 2012	6.957	7.101	6.957	7.078	744,672	+0.13(+1.94%)
Jul 12, 2012	6.895	6.971	6.783	6.943	852,884	-0.02(-0.27%)
Jul 11, 2012	6.978	7.029	6.937	6.962	586,562	+0.01(+0.20%)
Jul 10, 2012	7.215	7.277	6.892	6.948	1,072,949	-0.19(-2.73%)
Jul 09, 2012	7.354	7.377	7.083	7.143	1,618,243	-0.24(-3.30%)
Jul 06, 2012	7.449	7.472	7.347	7.387	455,078	-0.17(-2.24%)
Jul 05, 2012	7.646	7.735	7.547	7.556	493,106	-0.15(-1.90%)
Jul 03, 2012	7.424	7.714	7.424	7.702	538,082	+0.26(+3.56%)
Jul 02, 2012	7.370	7.445	7.324	7.438	1,303,881	+0.10(+1.30%)
Jun 29, 2012	7.196	7.359	7.196	7.343	808,722	+0.33(+4.73%)
Jun 28, 2012	6.974	7.071	6.950	7.011	933,684	-0.03(-0.36%)
Jun 27, 2012	6.953	7.076	6.899	7.036	1,638,011	+0.07(+1.00%)
Jun 26, 2012	7.104	7.117	6.881	6.967	2,180,110	-0.16(-2.18%)
Jun 25, 2012	7.247	7.335	7.104	7.122	574,635	-0.25(-3.43%)
Jun 22, 2012	7.414	7.442	7.349	7.375	2,479,597	+0.02(+0.27%)
Jun 21, 2012	7.479	7.519	7.317	7.355	948,926	-0.12(-1.66%)
Jun 20, 2012	7.577	7.611	7.438	7.479	706,011	-0.10(-1.26%)
Jun 19, 2012	7.470	7.646	7.442	7.574	1,445,098	+0.13(+1.78%)
Jun 18, 2012	7.472	7.496	7.384	7.442	1,384,302	-0.06(-0.80%)
Jun 15, 2012	7.535	7.577	7.479	7.503	1,700,112	-0.09(-1.13%)
Jun 14, 2012	7.551	7.681	7.537	7.588	717,749	+0.03(+0.37%)
Jun 13, 2012	7.721	7.769	7.528	7.561	1,054,155	-0.20(-2.54%)
Jun 12, 2012	7.721	7.786	7.605	7.758	846,000	+0.08(+1.09%)
Jun 11, 2012	7.992	8.073	7.674	7.674	1,445,684	-0.29(-3.61%)
Jun 08, 2012	7.862	7.980	7.786	7.962	953,668	+0.06(+0.76%)
Jun 07, 2012	8.032	8.094	7.851	7.902	1,203,432	+0.02(+0.24%)
Jun 06, 2012	7.672	7.904	7.672	7.883	2,690,588	+0.26(+3.38%)
Jun 05, 2012	7.591	7.663	7.519	7.626	1,345,481	-0.04(-0.54%)
Jun 04, 2012	7.862	7.934	7.607	7.667	1,464,370	-0.18(-2.25%)
Jun 01, 2012	7.890	8.110	7.827	7.844	1,255,883	-0.27(-3.37%)
May 31, 2012	8.201	8.235	7.997	8.117	869,966	-0.09(-1.13%)
May 30, 2012	8.368	8.377	8.199	8.210	859,039	-0.29(-3.42%)
May 29, 2012	8.420	8.573	8.366	8.501	390,938	+0.16(+1.86%)
May 25, 2012	8.443	8.445	8.308	8.345	495,253	-0.08(-0.99%)
May 24, 2012	8.431	8.464	8.327	8.429	783,951	+0.01(+0.17%)
May 23, 2012	8.197	8.447	8.162	8.415	1,084,176	+0.10(+1.20%)
May 22, 2012	8.283	8.343	8.239	8.315	870,701	+0.04(+0.53%)
May 21, 2012	8.007	8.271	7.935	8.271	927,772	+0.31(+3.84%)
May 18, 2012	7.998	8.114	7.910	7.965	973,756	-0.05(-0.61%)
May 17, 2012	8.236	8.271	8.014	8.014	627,603	-0.22(-2.62%)
May 16, 2012	8.431	8.450	8.213	8.229	782,372	-0.17(-2.04%)
May 15, 2012	8.447	8.577	8.376	8.401	827,447	-0.03(-0.30%)
May 14, 2012	8.216	8.468	8.114	8.427	1,384,184	+0.06(+0.72%)
May 11, 2012	8.362	8.533	8.348	8.366	583,357	-0.09(-1.04%)
May 10, 2012	8.529	8.556	8.401	8.454	843,960	+0.02(+0.25%)
May 09, 2012	8.399	8.515	8.320	8.433	968,804	-0.05(-0.60%)
May 08, 2012	8.461	8.524	8.348	8.484	842,040	-0.07(-0.81%)
May 07, 2012	8.563	8.670	8.524	8.554	646,808	-0.04(-0.51%)
May 04, 2012	8.967	8.967	8.593	8.598	1,041,983	-0.44(-4.82%)
May 03, 2012	9.236	9.247	9.025	9.034	1,230,222	-0.24(-2.57%)
May 02, 2012	9.159	9.437	9.059	9.273	2,748,271	-0.28(-2.91%)
May 01, 2012	9.514	9.815	9.273	9.551	1,998,528	+0.22(+2.36%)
Apr 30, 2012	9.192	9.389	9.096	9.331	1,493,499	+0.14(+1.54%)
Apr 27, 2012	9.345	9.345	9.157	9.189	1,588,242	-0.15(-1.59%)
Apr 26, 2012	9.124	9.372	9.080	9.338	835,026	+0.17(+1.85%)
Apr 25, 2012	9.092	9.182	9.069	9.168	931,749	+0.24(+2.73%)
Apr 24, 2012	8.962	9.055	8.881	8.925	769,914	-0.02(-0.26%)
Apr 23, 2012	9.039	9.096	8.811	8.948	1,067,680	-0.20(-2.15%)
Apr 20, 2012	9.296	9.333	9.134	9.145	825,385	+0.07(+0.82%)
Apr 19, 2012	9.261	9.379	9.015	9.071	914,792	-0.20(-2.17%)
Apr 18, 2012	9.280	9.331	9.113	9.273	1,115,588	-0.04(-0.47%)
Apr 17, 2012	9.249	9.479	9.249	9.317	1,236,412	+0.13(+1.41%)
Apr 16, 2012	9.189	9.242	9.059	9.187	1,456,466	-0.02(-0.23%)
Apr 13, 2012	9.421	9.525	9.129	9.208	1,661,714	-0.29(-3.00%)
Apr 12, 2012	9.428	9.712	9.379	9.493	1,106,413	+0.06(+0.61%)
Apr 11, 2012	9.400	9.447	9.266	9.435	717,843	+0.15(+1.57%)
Apr 10, 2012	9.491	9.525	9.240	9.289	709,112	-0.22(-2.29%)
Apr 09, 2012	9.495	9.574	9.340	9.507	490,262	-0.17(-1.75%)
Apr 05, 2012	9.667	9.746	9.627	9.676	439,714	-0.07(-0.68%)
Apr 04, 2012	9.799	9.903	9.678	9.742	483,062	-0.22(-2.20%)
Apr 03, 2012	10.03	10.16	9.908	9.961	509,937	-0.13(-1.24%)
Apr 02, 2012	9.720	10.09	9.602	10.09	963,649	+0.27(+2.71%)
Mar 30, 2012	10.04	10.04	9.817	9.820	863,441	-0.10(-1.05%)
Mar 29, 2012	9.875	9.970	9.697	9.924	450,045	-0.05(-0.53%)
Mar 28, 2012	10.15	10.15	9.859	9.977	682,664	-0.17(-1.69%)
Mar 27, 2012	10.21	10.29	10.14	10.15	479,008	-0.07(-0.73%)
Mar 26, 2012	10.06	10.29	10.06	10.22	607,592	+0.27(+2.70%)
Mar 23, 2012	9.848	9.970	9.766	9.954	479,335	+0.10(+0.99%)
Mar 22, 2012	9.933	9.996	9.759	9.857	1,000,959	-0.22(-2.16%)
Mar 21, 2012	10.11	10.29	10.00	10.07	763,081	-0.02(-0.18%)
Mar 20, 2012	9.966	10.17	9.820	10.09	1,011,804	+0.03(+0.28%)
Mar 19, 2012	10.01	10.20	9.957	10.07	701,671	+0.00(+0.05%)
Mar 16, 2012	10.07	10.10	9.929	10.06	2,031,701	+0.01(+0.12%)
Mar 15, 2012	9.899	10.07	9.766	10.05	466,519	+0.14(+1.45%)
Mar 14, 2012	10.08	10.10	9.855	9.906	455,989	-0.18(-1.82%)
Mar 13, 2012	9.931	10.09	9.910	10.09	946,476	+0.22(+2.28%)
Mar 12, 2012	9.787	9.896	9.748	9.864	484,365	+0.03(+0.31%)
Mar 09, 2012	9.498	9.864	9.467	9.834	951,584	+0.37(+3.87%)
Mar 08, 2012	9.516	9.551	9.319	9.467	802,047	+0.03(+0.29%)
Mar 07, 2012	9.479	9.488	9.393	9.440	635,821	-0.01(-0.07%)
Mar 06, 2012	9.551	9.699	9.389	9.447	493,696	-0.25(-2.61%)
Mar 05, 2012	9.743	9.852	9.648	9.699	564,856	-0.05(-0.50%)
Mar 02, 2012	9.961	9.961	9.481	9.748	1,376,584	-0.19(-1.89%)
Mar 01, 2012	9.968	10.08	9.859	9.936	956,575	+0.05(+0.52%)
Feb 29, 2012	9.810	10.04	9.676	9.885	1,546,209	+0.05(+0.53%)
Feb 28, 2012	9.911	9.990	9.786	9.832	504,031	-0.06(-0.63%)
Feb 27, 2012	9.744	9.927	9.596	9.895	505,909	+0.02(+0.21%)
Feb 24, 2012	9.927	9.932	9.821	9.874	609,815	-0.03(-0.30%)
Feb 23, 2012	9.846	9.951	9.793	9.904	828,047	+0.09(+0.90%)
Feb 22, 2012	9.805	9.923	9.710	9.816	451,584	-0.06(-0.59%)
Feb 21, 2012	9.749	9.890	9.653	9.874	1,473,653	-0.08(-0.77%)
Feb 17, 2012	10.12	10.14	9.907	9.951	548,381	-0.10(-1.04%)
Feb 16, 2012	9.914	10.10	9.765	10.05	804,834	+0.18(+1.78%)
Feb 15, 2012	10.23	10.23	9.847	9.879	1,084,245	-0.30(-2.91%)
Feb 14, 2012	10.18	10.24	10.01	10.18	1,642,632	-0.19(-1.85%)
Feb 13, 2012	9.371	10.38	9.369	10.37	2,695,369	+0.80(+8.33%)
Feb 10, 2012	9.731	9.835	9.207	9.571	1,812,129	-0.42(-4.22%)
Feb 09, 2012	9.967	10.10	9.849	9.992	1,385,454	-0.05(-0.48%)
Feb 08, 2012	10.06	10.22	9.932	10.04	756,712	-0.02(-0.18%)
Feb 07, 2012	10.05	10.17	9.997	10.06	617,528	+0.01(+0.09%)
Feb 06, 2012	10.15	10.24	9.976	10.05	792,481	-0.20(-1.99%)
Feb 03, 2012	10.12	10.35	10.09	10.25	853,496	+0.32(+3.22%)
Feb 02, 2012	9.941	9.999	9.890	9.934	591,112	-0.02(-0.23%)
Feb 01, 2012	9.680	10.02	9.622	9.958	1,279,666	+0.33(+3.44%)
Jan 31, 2012	9.696	9.707	9.587	9.626	1,167,917	+0.01(+0.12%)
Jan 30, 2012	9.561	9.700	9.499	9.615	660,920	-0.08(-0.79%)
Jan 27, 2012	9.436	9.698	9.436	9.691	750,984	+0.19(+2.02%)
Jan 26, 2012	9.492	9.522	9.434	9.499	532,596	+0.03(+0.34%)
Jan 25, 2012	9.534	9.534	9.367	9.466	534,940	-0.09(-0.92%)
Jan 24, 2012	9.371	9.568	9.253	9.554	479,817	+0.12(+1.28%)
Jan 23, 2012	9.459	9.545	9.265	9.434	577,408	-0.06(-0.59%)
Jan 20, 2012	9.446	9.575	9.429	9.490	506,841	-0.02(-0.22%)
Jan 19, 2012	9.561	9.612	9.464	9.510	930,702	-0.02(-0.19%)
Jan 18, 2012	9.429	9.557	9.351	9.529	1,224,206	+0.12(+1.23%)
Jan 17, 2012	9.404	9.548	9.327	9.413	1,461,408	+0.13(+1.42%)
Jan 13, 2012	9.137	9.290	9.126	9.281	1,406,625	-0.08(-0.82%)
Jan 12, 2012	9.392	9.404	9.015	9.358	1,106,949	+0.04(+0.40%)
Jan 11, 2012	9.293	9.390	9.244	9.320	1,461,934	-0.06(-0.69%)
Jan 10, 2012	9.209	9.462	9.165	9.385	1,871,314	+0.28(+3.05%)
Jan 09, 2012	8.913	9.147	8.861	9.107	1,885,083	+0.22(+2.42%)
Jan 06, 2012	8.781	8.973	8.630	8.892	1,910,881	+0.16(+1.80%)
Jan 05, 2012	8.521	8.778	8.442	8.734	1,188,833	+0.18(+2.06%)
Jan 04, 2012	8.412	8.600	8.320	8.558	868,102	+0.27(+3.21%)
Dec 30, 2011	8.500	8.570	8.285	8.292	917,623	-0.09(-1.02%)
Dec 29, 2011	8.239	8.492	7.965	8.378	440,991	+0.16(+2.00%)
Dec 28, 2011	8.438	8.459	8.199	8.213	359,198	-0.22(-2.64%)
Dec 27, 2011	8.262	8.500	8.232	8.435	652,102	+0.15(+1.82%)
Dec 23, 2011	8.317	8.324	8.234	8.285	347,008	+0.04(+0.51%)
Dec 21, 2011	8.232	8.269	8.001	8.243	531,910	-0.05(-0.59%)
Dec 20, 2011	8.162	8.338	8.162	8.292	727,378	+0.36(+4.50%)
Dec 19, 2011	8.171	8.287	7.921	7.935	663,501	-0.18(-2.23%)
Dec 16, 2011	8.127	8.213	7.998	8.116	2,110,506	+0.09(+1.13%)
Dec 15, 2011	8.139	8.174	7.986	8.025	655,045	+0.05(+0.61%)
Dec 14, 2011	8.037	8.125	7.923	7.977	899,957	-0.16(-1.94%)
Dec 13, 2011	8.419	8.472	8.088	8.134	1,156,815	-0.20(-2.45%)
Dec 12, 2011	8.350	8.435	8.130	8.338	1,743,305	-0.19(-2.28%)
Dec 09, 2011	7.764	8.600	7.720	8.533	2,266,592	+0.79(+10.27%)
Dec 08, 2011	8.005	8.039	7.715	7.738	798,606	-0.35(-4.33%)
Dec 07, 2011	8.109	8.109	7.903	8.088	731,422	-0.10(-1.22%)
Dec 06, 2011	8.185	8.301	8.095	8.188	631,142	-0.00(-0.03%)
Dec 05, 2011	8.123	8.276	7.986	8.190	772,457	+0.25(+3.15%)
Dec 02, 2011	8.139	8.155	7.889	7.940	605,106	-0.09(-1.13%)
Dec 01, 2011	8.232	8.283	8.028	8.030	1,074,076	-0.23(-2.83%)
Nov 30, 2011	7.879	8.264	7.789	8.264	1,967,028	+0.74(+9.84%)
Nov 29, 2011	7.475	7.582	7.388	7.524	508,052	+0.03(+0.46%)
Nov 28, 2011	7.422	7.531	7.309	7.489	688,776	+0.36(+5.03%)
Nov 25, 2011	7.167	7.260	7.014	7.130	364,692	-0.08(-1.16%)
Nov 23, 2011	7.431	7.431	7.170	7.214	950,766	-0.29(-3.86%)
Nov 22, 2011	7.653	7.707	7.466	7.503	464,415	-0.14(-1.88%)
Nov 21, 2011	7.707	7.718	7.526	7.646	623,520	-0.22(-2.80%)
Nov 18, 2011	7.811	7.908	7.758	7.866	512,346	+0.06(+0.71%)
Nov 17, 2011	7.998	8.028	7.751	7.811	695,692	-0.21(-2.60%)
Nov 16, 2011	8.218	8.265	8.005	8.019	782,439	-0.34(-4.04%)
Nov 15, 2011	7.959	8.429	7.959	8.357	1,388,188	+0.36(+4.46%)
Nov 14, 2011	8.232	8.244	7.924	8.001	774,866	-0.20(-2.40%)
Nov 11, 2011	8.075	8.207	8.052	8.197	710,344	+0.26(+3.24%)
Nov 10, 2011	8.017	8.068	7.864	7.941	713,549	+0.09(+1.09%)
Nov 09, 2011	8.008	8.054	7.795	7.855	1,015,305	-0.42(-5.12%)
Nov 08, 2011	8.103	8.304	7.978	8.278	602,915	+0.21(+2.64%)
Nov 07, 2011	8.096	8.142	7.822	8.066	585,218	-0.07(-0.88%)
Nov 04, 2011	8.001	8.163	7.968	8.137	517,266	+0.01(+0.09%)
Nov 03, 2011	7.922	8.153	7.600	8.130	1,254,016	+0.35(+4.55%)
Nov 02, 2011	7.415	7.927	7.241	7.776	1,793,576	+0.16(+2.07%)