Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.43	16.70	16.43	16.60	245,724	+0.11(+0.64%)
Oct 28, 2010	16.60	16.61	16.39	16.50	159,161	+0.04(+0.25%)
Oct 27, 2010	16.37	16.63	16.17	16.45	148,419	-0.03(-0.20%)
Oct 25, 2010	16.60	16.66	16.39	16.49	132,820	+0.00(+0.00%)
Oct 22, 2010	16.44	16.56	16.32	16.49	85,924	+0.10(+0.60%)
Oct 21, 2010	16.37	16.54	16.06	16.39	108,832	+0.10(+0.60%)
Oct 20, 2010	16.13	16.43	15.97	16.29	82,156	+0.28(+1.78%)
Oct 19, 2010	16.06	16.41	15.85	16.01	188,734	-0.28(-1.70%)
Oct 18, 2010	16.34	16.41	16.19	16.28	113,386	+0.01(+0.05%)
Oct 15, 2010	16.65	16.67	16.17	16.28	217,861	-0.11(-0.69%)
Oct 14, 2010	16.20	16.48	16.17	16.39	175,492	+0.22(+1.36%)
Oct 13, 2010	15.95	16.25	15.89	16.17	219,260	+0.28(+1.79%)
Oct 12, 2010	16.11	16.19	15.84	15.89	166,712	-0.24(-1.46%)
Oct 11, 2010	16.16	16.45	15.99	16.12	84,267	-0.08(-0.50%)
Oct 08, 2010	16.20	16.33	15.57	16.20	136,816	+0.50(+3.21%)
Oct 07, 2010	16.11	16.11	15.59	15.70	1,182	-0.21(-1.33%)
Oct 06, 2010	15.70	15.95	15.67	15.91	114,972	+0.15(+0.93%)
Oct 05, 2010	15.45	15.80	15.17	15.76	181,072	+0.56(+3.69%)
Oct 04, 2010	15.64	15.81	15.01	15.20	117,479	-0.59(-3.71%)
Oct 01, 2010	15.79	15.80	15.36	15.79	122,187	+0.39(+2.55%)
Sep 30, 2010	15.40	16.16	15.20	15.39	2,586	-0.29(-1.83%)
Sep 29, 2010	15.20	15.74	15.18	15.68	247,369	+0.35(+2.28%)
Sep 28, 2010	15.40	15.44	14.91	15.33	556	+0.02(+0.16%)
Sep 27, 2010	15.38	15.51	15.14	15.31	111,195	-0.08(-0.53%)
Sep 24, 2010	15.41	15.59	15.28	15.39	367,267	+0.28(+1.83%)
Sep 23, 2010	15.58	15.80	15.10	15.11	1,526	-0.68(-4.33%)
Sep 22, 2010	16.17	16.32	15.52	15.80	129,815	-0.42(-2.61%)
Sep 21, 2010	16.60	16.61	16.18	16.22	188	-0.33(-2.02%)
Sep 20, 2010	15.93	16.78	15.86	16.55	246,050	+0.66(+4.15%)
Sep 17, 2010	15.89	16.01	15.44	15.89	174,228	-0.02(-0.15%)
Sep 15, 2010	15.72	16.15	15.61	15.92	134,094	+0.15(+0.93%)
Sep 14, 2010	15.83	15.88	15.63	15.77	360	-0.09(-0.56%)
Sep 13, 2010	15.53	16.07	15.44	15.86	145,520	+0.50(+3.23%)
Sep 10, 2010	15.44	15.83	15.27	15.36	177,565	+0.02(+0.16%)
Sep 09, 2010	15.87	15.87	15.18	15.34	86,743	-0.15(-1.00%)
Sep 08, 2010	15.53	15.67	15.33	15.49	165	-0.02(-0.10%)
Sep 07, 2010	15.87	15.87	15.46	15.51	1,227	-0.40(-2.54%)
Sep 03, 2010	15.64	16.01	15.62	15.92	153,915	+0.42(+2.71%)
Sep 02, 2010	15.06	15.54	14.97	15.49	1,043	+0.45(+3.01%)
Sep 01, 2010	14.69	15.12	14.53	15.04	283,713	+0.68(+4.73%)
Aug 31, 2010	14.35	14.59	14.18	14.36	1,329	-0.06(-0.39%)
Aug 30, 2010	14.82	14.99	14.34	14.42	188,115	-0.53(-3.52%)
Aug 27, 2010	14.94	15.01	14.35	14.94	206,508	+0.31(+2.10%)
Aug 26, 2010	14.64	15.16	14.42	14.64	3,713	+0.05(+0.33%)
Aug 25, 2010	14.41	14.63	14.10	14.59	1,266	+0.05(+0.33%)
Aug 24, 2010	14.56	14.89	14.15	14.54	3,142	-0.31(-2.07%)
Aug 23, 2010	14.86	15.17	14.61	14.85	192,208	+0.08(+0.55%)
Aug 20, 2010	15.11	15.11	14.65	14.77	208,408	-0.45(-2.98%)
Aug 19, 2010	15.76	16.06	15.00	15.22	1,115	-0.61(-3.83%)
Aug 18, 2010	15.32	15.98	14.93	15.83	11,654	+0.54(+3.54%)
Aug 17, 2010	15.14	15.52	14.97	15.28	2,097	+0.38(+2.55%)
Aug 16, 2010	14.54	15.11	14.54	14.90	190,689	+0.19(+1.26%)
Aug 13, 2010	14.72	14.93	14.54	14.72	244,455	-0.13(-0.87%)
Aug 12, 2010	14.84	15.30	14.56	14.85	280,704	-0.19(-1.24%)
Aug 11, 2010	15.65	15.83	14.96	15.03	257,637	-0.96(-6.02%)
Aug 10, 2010	16.22	16.26	15.41	16.00	1,529	-0.40(-2.42%)
Aug 09, 2010	17.14	17.39	16.24	16.39	290,285	-0.50(-2.97%)
Aug 06, 2010	16.89	16.99	15.21	16.89	452,179	+1.15(+7.29%)
Aug 05, 2010	15.76	16.21	15.62	15.75	316,361	+0.36(+2.31%)
Aug 04, 2010	15.12	15.41	14.80	15.39	229	+0.33(+2.20%)
Aug 03, 2010	15.18	15.37	14.83	15.06	184	-0.23(-1.53%)
Aug 02, 2010	15.30	15.66	15.03	15.29	245,652	+0.45(+3.05%)
Jul 30, 2010	14.84	15.07	14.28	14.84	147,005	+0.06(+0.38%)
Jul 29, 2010	14.77	15.01	14.26	14.78	195	+0.13(+0.88%)
Jul 28, 2010	15.11	15.24	14.58	14.65	232,389	-0.45(-3.00%)
Jul 27, 2010	15.32	15.51	14.90	15.11	189	-0.15(-0.95%)
Jul 26, 2010	14.85	15.26	14.60	15.25	239,181	+0.43(+2.89%)
Jul 23, 2010	14.08	14.88	13.96	14.82	264,046	+0.60(+4.21%)
Jul 22, 2010	13.56	14.29	13.52	14.23	240,404	+0.95(+7.13%)
Jul 21, 2010	13.25	13.46	12.89	13.28	241,784	+0.14(+1.05%)
Jul 20, 2010	12.47	13.16	12.37	13.14	130,307	+0.46(+3.63%)
Jul 19, 2010	12.66	12.91	12.47	12.68	201,050	+0.04(+0.32%)
Jul 16, 2010	12.64	13.48	12.53	12.64	272,356	-0.95(-6.96%)
Jul 15, 2010	13.74	13.85	13.34	13.59	174,039	-0.18(-1.29%)
Jul 14, 2010	13.59	13.79	13.41	13.76	855	+0.11(+0.83%)
Jul 13, 2010	13.65	13.74	13.13	13.65	3,253	+0.70(+5.37%)
Jul 12, 2010	13.30	13.38	12.75	12.96	133,843	-0.44(-3.26%)
Jul 09, 2010	13.39	13.41	12.94	13.39	143,497	+0.28(+2.16%)
Jul 08, 2010	13.11	13.13	12.72	13.11	1,501	+0.27(+2.08%)
Jul 07, 2010	12.84	12.87	12.24	12.84	257,951	+0.66(+5.44%)
Jul 06, 2010	12.18	12.87	12.13	12.18	1,905	-0.28(-2.27%)
Jul 02, 2010	12.46	12.79	12.19	12.46	303,961	-0.18(-1.41%)
Jul 01, 2010	13.06	13.08	12.41	12.64	469,481	-0.45(-3.46%)
Jun 30, 2010	13.09	13.42	12.91	13.09	4,153	+0.00(+0.00%)
Jun 29, 2010	12.79	13.16	12.48	13.09	760,386	+0.15(+1.19%)
Jun 25, 2010	12.94	13.18	12.79	12.94	724,702	+0.00(+0.00%)
Jun 24, 2010	12.94	13.87	12.79	12.94	874,817	-0.94(-6.76%)
Jun 23, 2010	14.23	14.34	13.67	13.88	298,103	-0.32(-2.28%)
Jun 22, 2010	14.20	14.85	14.14	14.20	1,001	-0.32(-2.17%)
Jun 21, 2010	15.05	15.25	14.38	14.52	160,768	-0.30(-2.02%)
Jun 18, 2010	14.82	15.17	14.63	14.82	316,155	-0.22(-1.45%)
Jun 17, 2010	15.03	15.49	14.79	15.03	165	-0.36(-2.36%)
Jun 16, 2010	15.24	15.56	15.13	15.40	173,414	-0.02(-0.11%)
Jun 15, 2010	15.41	15.45	14.78	15.41	2,182	+0.60(+4.04%)
Jun 14, 2010	15.07	15.38	14.73	14.82	113,539	+0.02(+0.11%)
Jun 11, 2010	14.46	14.90	14.39	14.80	179,583	+0.15(+1.05%)
Jun 10, 2010	14.65	14.69	13.97	14.65	1,984	+1.01(+7.41%)
Jun 09, 2010	13.80	13.84	13.43	13.63	541,521	+0.02(+0.18%)
Jun 08, 2010	14.28	14.28	13.39	13.61	1,121	-0.56(-3.94%)
Jun 07, 2010	14.87	14.98	14.13	14.17	246,589	-0.63(-4.26%)
Jun 04, 2010	14.80	15.55	14.77	14.80	383,879	-1.04(-6.58%)
Jun 03, 2010	15.84	15.97	15.43	15.84	224,906	+0.29(+1.87%)
Jun 02, 2010	15.55	15.58	15.00	15.55	240,806	+0.60(+4.03%)
Jun 01, 2010	14.95	15.26	14.51	14.95	1,215	-0.18(-1.17%)
May 28, 2010	15.13	15.48	14.89	15.13	389,890	-0.34(-2.18%)
May 27, 2010	15.30	15.49	15.10	15.46	384,262	+0.59(+3.94%)
May 26, 2010	14.88	15.45	14.84	14.88	1,219	-0.05(-0.32%)
May 25, 2010	14.81	15.09	14.48	14.92	3,060	-0.55(-3.53%)
May 24, 2010	15.70	15.92	15.35	15.47	288,353	-0.31(-1.94%)
May 21, 2010	15.60	15.86	14.84	15.78	631,766	-0.08(-0.51%)
May 20, 2010	16.56	16.96	15.82	15.86	903,736	-1.84(-10.40%)
May 19, 2010	18.78	18.84	17.57	17.70	420,890	-1.13(-6.02%)
May 18, 2010	19.93	20.29	18.75	18.83	201,466	-0.78(-3.98%)
May 17, 2010	19.71	20.55	19.02	19.61	350,821	+0.08(+0.41%)
May 14, 2010	19.53	19.70	18.80	19.53	299,962	-0.20(-1.02%)
May 13, 2010	19.86	19.99	19.47	19.73	208,631	-0.27(-1.33%)
May 12, 2010	19.11	20.08	18.78	20.00	278,075	+1.04(+5.47%)
May 11, 2010	19.20	19.35	18.82	18.96	194	-0.03(-0.17%)
May 10, 2010	18.54	19.07	18.45	18.99	301,981	+1.44(+8.20%)
May 07, 2010	18.28	18.37	16.71	17.55	502,705	-0.97(-5.25%)
May 06, 2010	18.52	20.24	17.33	18.52	619,239	-0.23(-1.20%)
May 05, 2010	18.64	18.97	18.56	18.75	251,676	-0.61(-3.15%)
May 04, 2010	20.29	20.29	19.11	19.36	437,820	-1.32(-6.37%)
May 03, 2010	20.54	20.97	20.35	20.68	252,369	+0.21(+1.02%)
Apr 30, 2010	19.73	20.63	19.73	20.47	519,215	+0.68(+3.45%)
Apr 29, 2010	19.06	19.84	18.68	19.79	189,169	+0.91(+4.81%)
Apr 28, 2010	19.06	19.14	18.75	18.88	88,429	+0.01(+0.04%)
Apr 27, 2010	19.29	19.46	18.77	18.87	173,036	-0.55(-2.81%)
Apr 26, 2010	19.71	19.92	19.13	19.42	203,478	-0.27(-1.39%)
Apr 23, 2010	19.45	19.69	19.30	19.69	77,059	+0.16(+0.82%)
Apr 22, 2010	19.25	19.91	19.19	19.53	152,297	-0.01(-0.04%)
Apr 21, 2010	18.99	19.55	18.87	19.54	579	+0.52(+2.75%)
Apr 20, 2010	18.70	19.02	18.40	19.02	734	+0.49(+2.65%)
Apr 19, 2010	18.55	18.76	17.95	18.52	147,669	-0.10(-0.56%)
Apr 16, 2010	18.52	18.76	18.34	18.63	247,644	+0.10(+0.52%)
Apr 15, 2010	18.49	18.85	18.40	18.53	200,495	-0.03(-0.17%)
Apr 14, 2010	18.03	18.57	17.96	18.57	109,796	+0.70(+3.91%)
Apr 13, 2010	17.75	17.95	17.56	17.87	98,369	+0.02(+0.14%)
Apr 12, 2010	17.83	18.13	17.54	17.84	204,812	+0.07(+0.41%)
Apr 09, 2010	17.52	17.79	17.23	17.77	157,165	+0.24(+1.38%)
Apr 08, 2010	17.73	17.78	17.35	17.53	150,728	-0.35(-1.98%)
Apr 07, 2010	17.80	17.99	17.41	17.88	182,499	-0.04(-0.22%)
Apr 06, 2010	17.90	17.99	17.44	17.92	200,037	+0.07(+0.41%)
Apr 05, 2010	17.56	18.00	17.21	17.85	85,906	+0.42(+2.40%)
Apr 01, 2010	17.42	17.43	17.43	17.43	103,273	+0.13(+0.74%)
Mar 31, 2010	17.61	17.97	17.29	17.30	158,006	-0.43(-2.45%)
Mar 30, 2010	17.84	18.07	17.42	17.74	148,898	+0.02(+0.09%)
Mar 29, 2010	18.07	18.15	17.50	17.72	147,127	-0.24(-1.34%)
Mar 26, 2010	18.03	18.34	17.81	17.96	85,265	-0.04(-0.22%)
Mar 25, 2010	18.02	18.66	17.91	18.00	237,863	+0.12(+0.67%)
Mar 24, 2010	18.06	18.47	17.83	17.88	208,705	-0.25(-1.37%)
Mar 23, 2010	17.67	18.14	17.51	18.13	151,387	+0.42(+2.36%)
Mar 22, 2010	17.57	18.16	17.41	17.71	256,014	-0.06(-0.32%)
Mar 19, 2010	17.99	17.99	17.10	17.77	494,164	-0.07(-0.41%)
Mar 18, 2010	17.81	18.08	17.76	17.84	132,143	-0.03(-0.18%)
Mar 17, 2010	17.66	17.89	17.34	17.87	169,239	+0.21(+1.18%)
Mar 16, 2010	17.84	17.84	17.42	17.67	97,111	-0.15(-0.86%)
Mar 15, 2010	17.69	17.94	17.67	17.82	145,902	+0.13(+0.73%)
Mar 12, 2010	18.24	18.28	17.30	17.69	356,217	-0.50(-2.74%)
Mar 11, 2010	18.37	18.37	17.82	18.19	156,793	-0.39(-2.12%)
Mar 10, 2010	18.76	18.76	18.29	18.58	330,023	-0.12(-0.64%)
Mar 09, 2010	17.50	18.86	17.50	18.70	420,582	+1.08(+6.11%)
Mar 08, 2010	17.03	17.70	17.03	17.62	280,437	+0.50(+2.91%)
Mar 05, 2010	16.60	17.20	16.60	17.13	245,694	+0.68(+4.10%)
Mar 04, 2010	16.39	16.54	16.20	16.45	108,408	+0.06(+0.39%)
Mar 03, 2010	16.50	16.59	16.17	16.39	224,447	-0.03(-0.20%)
Mar 02, 2010	16.17	16.61	16.04	16.42	243,439	+0.36(+2.24%)
Mar 01, 2010	15.59	16.14	15.51	16.06	236,773	+0.62(+4.04%)
Feb 26, 2010	15.67	15.77	15.16	15.44	191,969	-0.17(-1.08%)
Feb 25, 2010	15.38	15.65	15.11	15.60	128,067	-0.05(-0.31%)
Feb 24, 2010	15.74	16.03	15.42	15.65	157,313	-0.08(-0.51%)
Feb 23, 2010	16.40	16.40	15.51	15.73	282,991	-0.65(-3.95%)
Feb 22, 2010	16.21	16.42	16.19	16.38	136,551	+0.19(+1.18%)
Feb 19, 2010	16.48	16.48	16.01	16.19	134,366	-0.30(-1.84%)
Feb 18, 2010	16.23	16.57	16.23	16.49	100,685	+0.26(+1.63%)
Feb 17, 2010	16.33	16.70	16.08	16.23	133,480	+0.04(+0.25%)
Feb 16, 2010	16.35	16.47	15.90	16.19	170,903	-0.01(-0.05%)
Feb 12, 2010	15.86	16.20	16.20	16.20	251,816	+0.18(+1.10%)
Feb 11, 2010	16.20	16.32	15.63	16.02	315,985	-0.20(-1.23%)
Feb 10, 2010	16.88	16.98	16.03	16.22	505,392	-0.70(-4.11%)
Feb 09, 2010	15.29	17.07	15.29	16.91	737,205	+2.12(+14.31%)
Feb 08, 2010	14.94	15.26	14.74	14.80	408,232	+0.02(+0.16%)
Feb 05, 2010	14.65	14.84	14.21	14.77	171,457	+0.14(+0.93%)
Feb 04, 2010	15.75	15.80	14.59	14.64	265,649	-1.30(-8.17%)
Feb 03, 2010	15.86	16.20	15.44	15.94	169,246	+0.02(+0.15%)
Feb 02, 2010	15.75	16.06	15.66	15.92	140,731	+0.15(+0.96%)
Feb 01, 2010	15.94	16.02	15.48	15.76	128,612	-0.13(-0.80%)
Jan 29, 2010	16.02	16.32	15.71	15.89	233,827	-0.10(-0.65%)
Jan 28, 2010	16.17	16.41	15.86	16.00	171,052	-0.18(-1.09%)
Jan 27, 2010	15.87	16.32	15.60	16.17	169,869	+0.17(+1.05%)
Jan 26, 2010	16.31	16.45	15.97	16.00	121,399	-0.36(-2.20%)
Jan 25, 2010	16.08	16.89	15.94	16.36	317,262	+0.50(+3.12%)
Jan 22, 2010	15.56	16.25	15.45	15.87	195,362	+0.25(+1.59%)
Jan 21, 2010	16.25	16.25	15.54	15.62	215,743	-0.60(-3.69%)
Jan 20, 2010	16.85	16.85	16.05	16.22	188,815	-0.85(-4.96%)
Jan 19, 2010	16.79	17.09	16.51	17.07	140,794	+0.27(+1.62%)
Jan 15, 2010	17.25	16.79	16.79	16.79	248,061	-0.37(-2.14%)
Jan 14, 2010	16.97	17.39	16.95	17.16	130,408	+0.05(+0.28%)
Jan 13, 2010	17.16	17.30	16.93	17.11	142,572	+0.00(+0.00%)
Jan 12, 2010	17.57	17.87	16.88	17.11	151,327	-0.62(-3.47%)
Jan 11, 2010	18.26	18.34	17.39	17.73	146,362	-0.46(-2.55%)
Jan 08, 2010	17.91	18.19	17.63	18.19	175,116	+0.26(+1.43%)
Jan 07, 2010	17.94	18.08	17.46	17.94	128,968	+0.07(+0.40%)
Jan 06, 2010	18.19	18.38	17.75	17.87	366,461	-0.39(-2.14%)
Jan 05, 2010	18.43	18.83	18.16	18.26	134,949	-0.25(-1.34%)
Jan 04, 2010	18.11	18.55	17.94	18.50	242,552	+0.56(+3.12%)
Dec 31, 2009	18.31	17.95	17.95	17.95	175,971	-0.33(-1.79%)
Dec 30, 2009	18.04	18.40	17.54	18.27	131,090	+0.19(+1.06%)
Dec 29, 2009	18.16	18.24	17.91	18.08	152,990	-0.08(-0.44%)
Dec 28, 2009	17.64	18.64	17.43	18.16	236,928	+0.78(+4.51%)
Dec 24, 2009	17.70	17.70	17.17	17.38	92,235	-0.27(-1.54%)
Dec 23, 2009	17.14	17.93	17.02	17.65	135,151	+0.69(+4.05%)
Dec 22, 2009	16.30	17.14	16.30	16.96	157,401	+0.73(+4.48%)
Dec 21, 2009	16.40	16.81	16.00	16.24	159,914	-0.01(-0.05%)
Dec 18, 2009	17.03	17.03	16.04	16.24	302,894	-0.58(-3.47%)
Dec 17, 2009	16.68	17.01	16.32	16.83	122,919	-0.03(-0.19%)
Dec 16, 2009	16.54	17.07	16.40	16.86	144,057	+0.53(+3.23%)
Dec 15, 2009	16.83	17.00	16.26	16.33	137,660	-0.53(-3.13%)
Dec 14, 2009	16.83	16.94	16.70	16.86	67,982	+0.30(+1.78%)
Dec 11, 2009	16.30	16.78	16.30	16.56	125,769	+0.32(+1.97%)
Dec 10, 2009	16.65	16.89	16.17	16.24	107,228	-0.34(-2.02%)
Dec 09, 2009	16.60	16.89	16.23	16.58	154,703	-0.08(-0.48%)
Dec 08, 2009	16.15	16.87	16.10	16.66	185,792	+0.25(+1.51%)
Dec 07, 2009	16.35	16.60	16.18	16.41	145,988	-0.02(-0.15%)
Dec 04, 2009	15.65	16.68	15.65	16.44	368,283	+0.85(+5.49%)
Dec 03, 2009	15.72	16.03	15.44	15.58	270,174	-0.11(-0.71%)
Dec 02, 2009	15.58	16.17	15.38	15.69	154,540	+0.10(+0.61%)
Dec 01, 2009	14.65	15.64	14.65	15.60	247,220	+1.15(+7.96%)
Nov 30, 2009	14.57	14.64	13.99	14.45	250,548	-0.20(-1.36%)
Nov 27, 2009	14.77	15.29	14.19	14.65	98,383	-0.70(-4.58%)
Nov 25, 2009	15.49	15.68	15.20	15.35	101,060	-0.43(-2.73%)
Nov 24, 2009	15.96	16.00	15.31	15.78	87,693	-0.14(-0.85%)
Nov 23, 2009	15.75	16.23	15.67	15.92	177,092	+0.36(+2.31%)
Nov 20, 2009	15.32	15.73	15.19	15.56	156,930	+0.06(+0.41%)
Nov 19, 2009	16.20	16.20	15.44	15.49	157,955	-0.96(-5.83%)
Nov 18, 2009	16.71	16.71	15.97	16.45	156,510	-0.26(-1.53%)
Nov 17, 2009	16.86	16.86	16.32	16.71	69,118	-0.22(-1.32%)
Nov 16, 2009	16.14	17.15	16.14	16.93	234,808	+0.94(+5.90%)
Nov 13, 2009	15.99	16.50	15.59	15.99	113,173	+0.00(+0.00%)
Nov 12, 2009	16.78	17.03	15.94	15.99	166,567	-0.79(-4.71%)
Nov 11, 2009	16.91	17.31	16.64	16.78	191,466	+0.10(+0.62%)
Nov 10, 2009	16.51	16.95	16.40	16.68	220,888	+0.00(+0.00%)
Nov 09, 2009	16.79	17.01	16.55	16.68	295,159	-0.12(-0.71%)
Nov 06, 2009	16.72	17.21	16.18	16.79	214,866	-0.22(-1.27%)
Nov 05, 2009	16.14	17.33	15.82	17.01	289,804	+1.09(+6.82%)
Nov 04, 2009	16.71	17.07	15.81	15.92	351,033	-0.82(-4.91%)
Nov 03, 2009	13.32	16.78	13.32	16.75	724,407	+3.65(+27.88%)