Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.88	30.08	29.85	30.08	1,863	+0.26(+0.86%)
Oct 26, 2012	29.87	29.82	29.82	29.82	4,475	-0.14(-0.46%)
Oct 25, 2012	29.78	29.96	29.78	29.96	1,088	+0.16(+0.52%)
Oct 24, 2012	29.74	29.96	29.65	29.80	1,327	+0.16(+0.53%)
Oct 23, 2012	29.01	29.81	29.01	29.64	2,357	+0.38(+1.28%)
Oct 19, 2012	30.08	30.15	29.18	29.27	3,229	-0.99(-3.27%)
Oct 18, 2012	30.71	30.71	30.26	30.26	1,047	-0.45(-1.46%)
Oct 17, 2012	30.71	30.71	30.71	30.71	313	-0.11(-0.36%)
Oct 16, 2012	30.98	31.15	30.24	30.82	3,659	+0.07(+0.24%)
Oct 15, 2012	30.44	30.94	29.74	30.74	3,523	+0.70(+2.32%)
Oct 12, 2012	30.28	30.47	29.50	30.05	10,284	-0.30(-1.00%)
Oct 11, 2012	29.52	30.35	29.52	30.35	2,912	+0.99(+3.37%)
Oct 10, 2012	29.33	29.94	27.66	29.36	1,994	-0.17(-0.59%)
Oct 09, 2012	30.45	30.45	29.30	29.53	1,842	-0.07(-0.25%)
Oct 08, 2012	30.68	30.68	29.61	29.61	3,406	-1.16(-3.78%)
Oct 05, 2012	28.42	31.07	28.42	30.77	2,408	+0.67(+2.22%)
Oct 04, 2012	30.37	30.37	30.10	30.10	721	+0.18(+0.61%)
Oct 03, 2012	30.22	30.23	29.91	29.92	2,803	-0.08(-0.27%)
Oct 02, 2012	29.84	30.12	29.27	30.00	2,993	+0.18(+0.61%)
Oct 01, 2012	29.28	30.20	29.24	29.82	21,566	+0.58(+1.97%)
Sep 28, 2012	29.28	29.81	29.21	29.24	3,525	-0.07(-0.25%)
Sep 27, 2012	29.31	29.54	29.31	29.31	2,652	+0.06(+0.22%)
Sep 26, 2012	29.34	29.34	28.86	29.25	5,122	-0.17(-0.59%)
Sep 25, 2012	29.81	29.97	29.42	29.42	7,159	-0.35(-1.17%)
Sep 24, 2012	29.79	30.00	29.66	29.77	8,123	-0.09(-0.31%)
Sep 21, 2012	30.09	30.20	29.54	29.86	13,098	+0.22(+0.74%)
Sep 20, 2012	29.77	29.99	29.64	29.64	3,539	-0.24(-0.80%)
Sep 19, 2012	30.23	30.23	29.88	29.88	3,102	-0.14(-0.46%)
Sep 18, 2012	29.81	30.13	29.75	30.02	2,376	+0.49(+1.68%)
Sep 17, 2012	29.79	29.79	29.32	29.52	1,663	-0.36(-1.20%)
Sep 14, 2012	29.61	29.94	29.61	29.88	4,955	+0.30(+1.02%)
Sep 13, 2012	29.59	30.20	29.18	29.58	9,778	+0.04(+0.12%)
Sep 12, 2012	29.20	29.96	29.20	29.54	7,968	+0.05(+0.16%)
Sep 11, 2012	29.15	29.50	29.15	29.50	1,642	+0.33(+1.13%)
Sep 10, 2012	29.36	29.36	29.17	29.17	1,915	-0.32(-1.09%)
Sep 07, 2012	29.64	29.77	29.19	29.49	3,451	+0.17(+0.59%)
Sep 06, 2012	28.54	29.31	28.54	29.31	7,086	+0.54(+1.88%)
Sep 05, 2012	29.11	29.11	28.49	28.77	5,543	-0.05(-0.19%)
Sep 04, 2012	28.55	28.98	28.55	28.83	9,402	+0.05(+0.19%)
Aug 31, 2012	28.43	28.99	28.43	28.77	3,321	+0.63(+2.25%)
Aug 30, 2012	28.32	28.32	28.14	28.14	560	-0.39(-1.38%)
Aug 29, 2012	27.85	28.58	27.85	28.54	2,392	+0.71(+2.57%)
Aug 27, 2012	28.11	28.11	27.48	27.82	1,595	-0.39(-1.40%)
Aug 24, 2012	27.85	28.21	27.85	28.21	2,140	+0.17(+0.62%)
Aug 23, 2012	28.16	28.16	28.04	28.04	565	-0.13(-0.46%)
Aug 22, 2012	26.36	28.42	26.36	28.17	1,928	-0.29(-1.03%)
Aug 21, 2012	28.58	28.58	28.24	28.46	3,057	-0.10(-0.35%)
Aug 20, 2012	28.69	29.01	28.39	28.56	12,680	-0.42(-1.45%)
Aug 17, 2012	28.86	29.09	28.13	28.98	3,770	-0.23(-0.78%)
Aug 16, 2012	28.66	29.21	28.49	29.21	10,559	+0.65(+2.28%)
Aug 15, 2012	27.99	28.63	27.99	28.56	3,617	+0.33(+1.17%)
Aug 14, 2012	27.99	28.54	27.81	28.23	1,257	+0.14(+0.49%)
Aug 13, 2012	27.85	28.21	27.78	28.10	2,590	+0.43(+1.56%)
Aug 10, 2012	28.17	28.20	26.75	27.67	2,643	-0.59(-2.08%)
Aug 09, 2012	28.25	28.25	28.25	28.25	230	+0.16(+0.55%)
Aug 08, 2012	27.86	28.10	26.75	28.10	1,641	-0.07(-0.26%)
Aug 07, 2012	28.31	28.31	28.02	28.17	3,565	-0.12(-0.42%)
Aug 06, 2012	28.13	28.31	28.13	28.29	2,510	-0.02(-0.06%)
Aug 03, 2012	27.50	28.31	27.50	28.31	5,150	+1.58(+5.93%)
Aug 02, 2012	26.39	27.02	26.39	26.72	3,223	+0.16(+0.59%)
Aug 01, 2012	27.57	27.57	26.57	26.57	6,268	-0.99(-3.59%)
Jul 31, 2012	27.72	27.90	27.47	27.56	2,857	-0.43(-1.54%)
Jul 30, 2012	28.85	28.85	27.99	27.99	964	+0.56(+2.04%)
Jul 27, 2012	26.90	27.43	26.90	27.43	5,846	+0.68(+2.56%)
Jul 26, 2012	26.92	26.92	26.35	26.74	1,450	+0.36(+1.38%)
Jul 25, 2012	26.80	26.80	26.38	26.38	1,583	+0.00(+0.00%)
Jul 24, 2012	27.01	27.14	25.97	26.38	3,024	-0.66(-2.43%)
Jul 23, 2012	27.34	27.36	27.03	27.03	2,954	-0.88(-3.17%)
Jul 20, 2012	28.02	28.74	27.92	27.92	3,944	-0.49(-1.73%)
Jul 19, 2012	28.83	28.83	27.85	28.41	3,305	-0.16(-0.54%)
Jul 18, 2012	28.56	28.94	28.00	28.57	3,473	+0.42(+1.49%)
Jul 17, 2012	28.70	28.91	27.03	28.15	15,008	-0.47(-1.63%)
Jul 16, 2012	28.74	29.33	28.28	28.61	8,074	-0.56(-1.91%)
Jul 13, 2012	28.25	29.17	28.25	29.17	6,999	+0.97(+3.43%)
Jul 12, 2012	27.51	28.28	27.46	28.20	12,493	+0.50(+1.81%)
Jul 11, 2012	27.35	27.82	26.94	27.70	8,350	+0.43(+1.57%)
Jul 10, 2012	26.92	27.28	26.92	27.27	8,784	+0.75(+2.82%)
Jul 09, 2012	26.99	27.35	26.46	26.52	4,343	+0.25(+0.94%)
Jul 06, 2012	27.24	27.37	26.28	26.28	1,256	-0.64(-2.37%)
Jul 05, 2012	26.92	26.92	26.92	26.92	109	-0.22(-0.81%)
Jul 03, 2012	27.35	27.37	26.94	27.14	5,141	-0.35(-1.26%)
Jul 02, 2012	27.14	27.74	26.65	27.48	25,023	+0.36(+1.31%)
Jun 29, 2012	26.12	27.51	25.94	27.13	15,855	+1.58(+6.18%)
Jun 28, 2012	25.56	25.66	25.55	25.55	1,930	-0.37(-1.41%)
Jun 27, 2012	25.99	26.22	25.68	25.91	1,938	+0.03(+0.11%)
Jun 26, 2012	26.20	26.28	25.39	25.89	6,353	-0.30(-1.15%)
Jun 25, 2012	26.24	26.39	25.92	26.19	2,590	-0.23(-0.86%)
Jun 22, 2012	25.26	27.05	24.78	26.41	87,632	+1.50(+6.00%)
Jun 21, 2012	25.64	25.64	24.92	24.92	3,113	-0.95(-3.67%)
Jun 20, 2012	25.55	25.87	25.55	25.87	767	-0.05(-0.18%)
Jun 19, 2012	25.57	25.91	25.17	25.91	6,551	+0.64(+2.53%)
Jun 18, 2012	25.37	25.46	24.87	25.27	3,605	-0.31(-1.21%)
Jun 15, 2012	25.30	25.58	25.20	25.58	8,997	+0.09(+0.36%)
Jun 14, 2012	25.16	25.49	25.09	25.49	2,327	+0.36(+1.45%)
Jun 13, 2012	25.08	25.13	25.08	25.13	2,080	-0.26(-1.04%)
Jun 12, 2012	24.95	25.78	24.95	25.39	12,565	+0.53(+2.13%)
Jun 11, 2012	25.42	25.50	24.86	24.86	4,573	-0.64(-2.50%)
Jun 08, 2012	25.67	25.67	25.50	25.50	1,562	-0.20(-0.78%)
Jun 07, 2012	26.34	26.34	25.14	25.70	4,923	-0.12(-0.46%)
Jun 06, 2012	25.80	26.31	25.26	25.82	2,687	+0.37(+1.47%)
Jun 05, 2012	25.29	26.37	24.89	25.45	14,565	+0.05(+0.18%)
Jun 04, 2012	25.18	25.54	24.86	25.40	9,439	+0.54(+2.17%)
Jun 01, 2012	24.65	25.50	24.65	24.86	6,422	-0.66(-2.57%)
May 31, 2012	25.37	25.55	24.77	25.52	5,091	+0.43(+1.71%)
May 30, 2012	25.05	25.41	25.05	25.09	2,803	-0.50(-1.96%)
May 29, 2012	25.52	25.59	25.52	25.59	829	+0.50(+2.00%)
May 25, 2012	25.05	25.26	24.86	25.09	2,706	+0.04(+0.15%)
May 24, 2012	25.10	25.46	25.05	25.05	886	-0.11(-0.44%)
May 23, 2012	25.16	25.64	22.81	25.16	3,221	-0.21(-0.83%)
May 22, 2012	26.00	26.64	25.37	25.37	1,708	-0.68(-2.59%)
May 21, 2012	25.66	26.19	25.22	26.05	4,282	+0.57(+2.22%)
May 18, 2012	25.04	26.43	25.04	25.48	4,546	+0.26(+1.01%)
May 17, 2012	26.54	26.54	25.23	25.23	4,878	-1.41(-5.31%)
May 16, 2012	26.51	26.87	26.46	26.64	1,876	+0.21(+0.79%)
May 15, 2012	26.97	27.14	25.90	26.43	3,640	-0.57(-2.13%)
May 14, 2012	26.82	27.16	26.66	27.01	4,233	-0.19(-0.70%)
May 11, 2012	26.44	27.20	26.44	27.20	3,107	+0.42(+1.57%)
May 10, 2012	27.37	27.37	26.48	26.78	1,853	-0.50(-1.84%)
May 09, 2012	26.76	27.37	26.76	27.28	5,329	+0.00(+0.00%)
May 08, 2012	27.20	27.37	27.10	27.28	17,504	-0.09(-0.33%)
May 07, 2012	26.91	27.59	26.79	27.37	8,625	+0.36(+1.32%)
May 04, 2012	26.64	27.16	25.61	27.02	6,004	+0.07(+0.27%)
May 03, 2012	26.78	27.01	26.69	26.94	24,990	+0.12(+0.44%)
May 02, 2012	26.22	26.82	26.09	26.82	5,686	+0.36(+1.38%)
May 01, 2012	25.64	26.64	25.37	26.46	27,530	+1.40(+5.57%)
Apr 30, 2012	25.49	25.64	24.68	25.06	4,055	-0.44(-1.72%)
Apr 27, 2012	26.00	26.00	25.41	25.50	5,026	+0.16(+0.61%)
Apr 26, 2012	24.91	25.35	24.71	25.35	2,103	+0.15(+0.58%)
Apr 25, 2012	24.73	25.20	24.48	25.20	3,795	+0.55(+2.21%)
Apr 24, 2012	24.45	24.66	24.31	24.66	3,209	+0.49(+2.03%)
Apr 23, 2012	24.43	24.58	24.07	24.17	5,662	-0.71(-2.85%)
Apr 20, 2012	24.85	25.06	24.68	24.87	5,568	+0.48(+1.97%)
Apr 19, 2012	24.77	24.77	24.27	24.39	6,221	-0.22(-0.89%)
Apr 18, 2012	24.63	24.87	24.47	24.61	5,083	-0.23(-0.91%)
Apr 17, 2012	24.53	24.97	24.53	24.84	2,156	+0.31(+1.26%)
Apr 16, 2012	24.59	24.59	24.53	24.53	380	+0.53(+2.20%)
Apr 13, 2012	24.88	24.88	23.93	24.00	2,156	-1.33(-5.24%)
Apr 12, 2012	24.61	25.57	24.61	25.33	6,925	+0.67(+2.73%)
Apr 11, 2012	24.53	24.66	24.03	24.66	4,410	+0.94(+3.94%)
Apr 10, 2012	24.47	24.81	23.67	23.72	13,667	-0.72(-2.94%)
Apr 09, 2012	24.47	25.69	24.44	24.44	6,443	-0.53(-2.11%)
Apr 05, 2012	25.34	25.71	24.54	24.97	2,648	-0.54(-2.10%)
Apr 04, 2012	25.21	25.77	24.98	25.50	11,106	-0.20(-0.78%)
Apr 03, 2012	25.83	25.92	25.03	25.70	3,970	-0.05(-0.21%)
Apr 02, 2012	25.71	26.03	25.30	25.76	30,708	+0.95(+3.85%)
Mar 30, 2012	25.27	26.03	24.07	24.80	7,043	-0.14(-0.55%)
Mar 29, 2012	25.76	25.76	24.94	24.94	1,017	-0.24(-0.94%)
Mar 28, 2012	25.17	25.17	25.17	25.17	989	-0.73(-2.81%)
Mar 27, 2012	25.89	26.22	25.58	25.90	7,238	-0.26(-1.01%)
Mar 26, 2012	25.44	26.18	24.54	26.16	4,195	+1.03(+4.08%)
Mar 23, 2012	24.52	25.44	24.44	25.14	9,496	+0.64(+2.60%)
Mar 22, 2012	24.77	24.77	24.44	24.50	998	-0.59(-2.35%)
Mar 21, 2012	24.59	25.25	24.59	25.09	1,086	+0.74(+3.06%)
Mar 20, 2012	24.56	25.24	24.35	24.35	2,624	-0.38(-1.54%)
Mar 19, 2012	23.89	25.48	23.89	24.73	10,693	+0.78(+3.26%)
Mar 16, 2012	23.71	23.95	23.53	23.95	8,033	+0.15(+0.61%)
Mar 15, 2012	23.34	23.87	23.17	23.80	4,988	+0.49(+2.10%)
Mar 14, 2012	23.92	23.99	23.20	23.31	3,842	-0.52(-2.17%)
Mar 13, 2012	23.48	23.84	23.39	23.83	3,362	+0.59(+2.54%)
Mar 12, 2012	23.00	23.32	22.85	23.24	2,233	+0.05(+0.20%)
Mar 09, 2012	22.74	23.36	22.74	23.19	6,059	+0.38(+1.67%)
Mar 08, 2012	22.35	22.81	22.35	22.81	1,869	+0.64(+2.91%)
Mar 07, 2012	22.15	22.17	22.04	22.17	3,641	+0.27(+1.25%)
Mar 06, 2012	22.49	22.53	21.36	21.89	11,230	-0.73(-3.21%)
Mar 05, 2012	23.53	23.53	22.56	22.62	12,523	-0.09(-0.40%)
Mar 02, 2012	22.83	22.99	22.71	22.71	5,436	-0.07(-0.32%)
Mar 01, 2012	23.30	23.53	22.78	22.78	5,739	+0.29(+1.29%)
Feb 29, 2012	23.76	23.84	22.20	22.49	7,896	-1.33(-5.57%)
Feb 28, 2012	23.69	23.91	23.67	23.82	1,608	+0.20(+0.85%)
Feb 27, 2012	23.71	23.88	23.62	23.62	6,979	-0.40(-1.66%)
Feb 24, 2012	24.27	24.34	23.63	24.02	7,812	-0.34(-1.38%)
Feb 23, 2012	23.98	24.51	23.89	24.36	7,971	+0.37(+1.55%)
Feb 22, 2012	24.55	24.98	23.94	23.98	4,864	-0.56(-2.29%)
Feb 21, 2012	24.54	24.72	24.40	24.55	15,257	+0.05(+0.22%)
Feb 17, 2012	24.72	25.73	24.49	24.49	9,642	-0.29(-1.17%)
Feb 16, 2012	24.57	25.09	24.53	24.78	10,425	+0.19(+0.78%)
Feb 15, 2012	24.70	24.71	24.48	24.59	6,899	+0.15(+0.63%)
Feb 14, 2012	24.59	24.59	24.44	24.44	600	-0.30(-1.21%)
Feb 13, 2012	24.89	24.89	24.54	24.74	1,735	+0.34(+1.38%)
Feb 10, 2012	25.22	25.28	24.26	24.40	6,825	-0.85(-3.38%)
Feb 09, 2012	25.73	25.73	25.01	25.26	1,009	-0.27(-1.07%)
Feb 08, 2012	26.40	26.40	25.53	25.53	7,019	-0.64(-2.43%)
Feb 07, 2012	26.36	26.36	26.16	26.16	2,025	-0.15(-0.55%)
Feb 06, 2012	26.35	26.35	25.54	26.31	1,724	-0.04(-0.14%)
Feb 03, 2012	26.32	26.57	26.26	26.35	10,882	+0.02(+0.07%)
Feb 02, 2012	26.09	26.33	26.05	26.33	2,114	-0.02(-0.07%)
Feb 01, 2012	26.20	26.35	26.14	26.35	6,016	+0.56(+2.18%)
Jan 31, 2012	25.71	25.78	25.62	25.78	1,364	+0.16(+0.64%)
Jan 30, 2012	25.87	25.87	25.55	25.62	2,463	-0.53(-2.02%)
Jan 27, 2012	25.97	26.22	25.78	26.15	3,581	+0.20(+0.77%)
Jan 26, 2012	26.69	26.69	25.95	25.95	3,447	-0.47(-1.78%)
Jan 25, 2012	25.94	26.64	25.94	26.42	1,743	+0.44(+1.71%)
Jan 24, 2012	25.78	26.05	25.36	25.97	5,325	-0.14(-0.52%)
Jan 23, 2012	26.24	26.24	26.01	26.11	2,446	-0.05(-0.21%)
Jan 20, 2012	25.98	26.16	25.78	26.16	8,918	+0.25(+0.98%)
Jan 19, 2012	26.06	26.17	25.74	25.91	575	-0.21(-0.80%)
Jan 18, 2012	25.10	26.12	25.10	26.12	1,287	+0.62(+2.45%)
Jan 17, 2012	25.71	25.71	25.07	25.49	5,482	-0.08(-0.32%)
Jan 13, 2012	25.47	25.65	25.47	25.58	5,014	-0.22(-0.84%)
Jan 12, 2012	25.40	25.79	25.40	25.79	742	-0.18(-0.70%)
Jan 11, 2012	25.57	26.24	25.56	25.97	2,400	+0.29(+1.13%)
Jan 10, 2012	25.46	25.68	25.26	25.68	3,224	+0.21(+0.82%)
Jan 09, 2012	25.54	25.54	25.48	25.48	2,060	-0.08(-0.32%)
Jan 06, 2012	25.80	25.80	25.38	25.56	5,928	-0.68(-2.59%)
Jan 05, 2012	25.60	26.24	25.60	26.24	1,581	+0.12(+0.45%)
Jan 04, 2012	25.78	26.12	25.78	26.12	8,291	+0.57(+2.23%)
Dec 30, 2011	25.59	25.71	25.52	25.55	3,086	-0.28(-1.09%)
Dec 29, 2011	25.30	26.06	25.11	25.83	14,078	+0.55(+2.18%)
Dec 28, 2011	25.37	25.40	25.28	25.28	2,428	-0.31(-1.20%)
Dec 27, 2011	25.78	25.78	25.56	25.59	2,645	-0.20(-0.77%)
Dec 23, 2011	25.87	25.87	25.51	25.78	3,423	+0.22(+0.85%)
Dec 21, 2011	25.21	25.75	24.64	25.57	8,393	+0.24(+0.93%)
Dec 20, 2011	24.80	25.33	24.80	25.33	6,417	+1.09(+4.48%)
Dec 19, 2011	24.87	25.24	24.25	24.25	5,952	-0.11(-0.45%)
Dec 16, 2011	24.54	24.65	24.35	24.35	12,332	+0.01(+0.04%)
Dec 15, 2011	23.79	24.36	23.79	24.35	3,575	+0.18(+0.75%)
Dec 14, 2011	23.63	24.34	23.63	24.16	3,563	+0.35(+1.48%)
Dec 13, 2011	24.45	24.45	23.81	23.81	4,955	-0.69(-2.81%)
Dec 12, 2011	24.88	24.88	24.50	24.50	2,149	-0.63(-2.52%)
Dec 09, 2011	24.44	25.30	24.44	25.13	4,127	+1.18(+4.91%)
Dec 08, 2011	24.20	24.20	23.88	23.96	3,639	-1.03(-4.13%)
Dec 07, 2011	24.75	24.99	24.29	24.99	1,888	+0.24(+0.95%)
Dec 06, 2011	24.77	24.77	24.21	24.75	2,406	+0.10(+0.40%)
Dec 05, 2011	24.58	24.96	24.58	24.65	7,507	+0.47(+1.95%)
Dec 02, 2011	24.14	24.18	23.98	24.18	3,477	+0.42(+1.75%)
Dec 01, 2011	24.88	24.88	23.76	23.77	5,591	-1.52(-6.01%)
Nov 30, 2011	25.11	25.30	23.56	25.29	13,253	+0.93(+3.83%)
Nov 29, 2011	24.97	24.97	23.98	24.35	2,709	-0.66(-2.64%)
Nov 28, 2011	23.68	25.02	23.54	25.02	5,871	+2.26(+9.94%)
Nov 25, 2011	22.93	22.93	22.75	22.75	4,312	-0.18(-0.79%)
Nov 23, 2011	23.58	23.58	22.75	22.93	5,410	-0.81(-3.43%)
Nov 22, 2011	23.69	23.98	23.69	23.75	1,308	+0.05(+0.19%)
Nov 21, 2011	24.23	24.97	23.70	23.70	6,001	-0.85(-3.46%)
Nov 18, 2011	24.51	24.71	24.51	24.55	3,067	-0.05(-0.22%)
Nov 17, 2011	24.66	24.93	24.46	24.61	2,295	-0.54(-2.16%)
Nov 16, 2011	24.81	25.42	24.73	25.15	5,279	+0.01(+0.04%)
Nov 15, 2011	24.30	25.14	24.30	25.14	2,900	+0.82(+3.39%)
Nov 14, 2011	24.11	24.50	24.11	24.32	5,621	-0.52(-2.08%)
Nov 11, 2011	24.86	24.86	24.58	24.83	3,552	+1.00(+4.21%)
Nov 10, 2011	23.27	23.93	23.27	23.83	2,084	+0.17(+0.73%)
Nov 09, 2011	24.28	25.01	23.66	23.66	6,768	-1.76(-6.94%)
Nov 08, 2011	25.42	25.42	25.42	25.42	927	+0.53(+2.14%)
Nov 07, 2011	25.02	25.02	24.89	24.89	384	-0.14(-0.54%)
Nov 04, 2011	25.11	25.21	24.76	25.02	2,149	-0.24(-0.97%)
Nov 03, 2011	25.16	25.36	25.16	25.27	3,140	+0.64(+2.61%)
Nov 02, 2011	24.04	25.06	23.98	24.63	5,283	+1.09(+4.65%)