Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	27.36	27.73	26.65	26.67	49,467	-0.70(-2.54%)
Dec 30, 2010	27.91	27.91	27.37	27.37	14,157	-0.59(-2.11%)
Dec 29, 2010	28.81	28.99	27.96	27.96	45,086	-0.83(-2.88%)
Dec 28, 2010	28.63	29.02	28.45	28.79	31,630	+0.12(+0.40%)
Dec 27, 2010	28.29	28.74	28.14	28.67	16,070	+0.46(+1.64%)
Dec 23, 2010	28.56	28.56	28.15	28.21	14,881	-0.23(-0.82%)
Dec 22, 2010	27.63	28.76	27.63	28.44	60,317	+0.94(+3.40%)
Dec 21, 2010	27.20	27.65	27.06	27.50	38,463	+0.35(+1.28%)
Dec 20, 2010	27.11	27.47	27.07	27.16	35,567	+0.09(+0.33%)
Dec 17, 2010	27.45	27.45	26.64	27.07	121,231	-0.38(-1.40%)
Dec 16, 2010	27.04	27.53	27.04	27.45	35,803	+0.45(+1.69%)
Dec 15, 2010	27.28	27.50	26.93	27.00	54,216	-0.25(-0.92%)
Dec 14, 2010	27.14	27.33	26.99	27.25	25,926	+0.27(+0.99%)
Dec 13, 2010	27.36	27.40	26.87	26.98	44,089	-0.21(-0.79%)
Dec 10, 2010	26.56	27.26	26.43	27.19	37,214	+0.54(+2.01%)
Dec 09, 2010	26.75	26.96	26.26	26.66	61,263	+0.17(+0.64%)
Dec 08, 2010	27.14	27.14	26.40	26.49	56,933	-0.58(-2.14%)
Dec 07, 2010	27.12	27.22	26.98	27.07	35,698	+0.17(+0.63%)
Dec 06, 2010	26.89	27.10	26.31	26.90	38,777	-0.20(-0.72%)
Dec 03, 2010	27.11	27.25	26.75	27.09	42,710	-0.12(-0.43%)
Dec 02, 2010	26.28	27.32	26.28	27.21	23,147	+0.29(+1.06%)
Dec 01, 2010	26.98	27.00	26.72	26.92	35,864	+0.26(+0.97%)
Nov 30, 2010	26.59	26.90	26.20	26.67	77,366	-0.21(-0.76%)
Nov 29, 2010	26.14	26.97	25.58	26.87	60,077	+0.52(+1.96%)
Nov 26, 2010	26.52	26.61	26.09	26.35	10,852	-0.30(-1.14%)
Nov 24, 2010	25.96	26.66	26.66	26.66	33,250	+0.92(+3.57%)
Nov 23, 2010	25.54	25.78	25.31	25.74	29,683	-0.14(-0.55%)
Nov 22, 2010	25.46	26.11	25.43	25.88	32,666	+0.52(+2.04%)
Nov 19, 2010	25.64	25.64	24.76	25.36	43,465	-0.27(-1.04%)
Nov 18, 2010	25.41	26.13	25.24	25.63	27,233	+0.62(+2.50%)
Nov 17, 2010	25.08	25.27	24.83	25.01	24,479	-0.05(-0.21%)
Nov 16, 2010	25.42	25.42	24.72	25.06	58,586	-0.45(-1.75%)
Nov 15, 2010	25.68	25.80	25.42	25.51	22,530	+0.08(+0.32%)
Nov 12, 2010	25.42	25.53	24.98	25.43	56,913	-0.21(-0.84%)
Nov 11, 2010	26.13	26.38	25.43	25.64	67,596	-0.95(-3.56%)
Nov 10, 2010	26.17	26.64	25.93	26.59	30,629	+0.54(+2.05%)
Nov 09, 2010	26.50	26.50	25.91	26.05	58,281	-0.36(-1.35%)
Nov 08, 2010	26.48	26.57	26.26	26.41	49,531	-0.13(-0.50%)
Nov 05, 2010	26.13	26.71	26.10	26.54	42,776	+0.54(+2.06%)
Nov 04, 2010	26.07	26.07	25.59	26.01	59,452	+0.56(+2.21%)
Nov 03, 2010	25.15	25.77	25.09	25.44	46,403	+0.30(+1.20%)
Nov 02, 2010	24.92	25.35	24.76	25.14	47,786	+0.52(+2.10%)
Nov 01, 2010	24.08	25.03	24.07	24.63	78,782	+0.66(+2.75%)
Oct 29, 2010	24.09	24.71	23.90	23.97	57,782	-0.18(-0.74%)
Oct 28, 2010	24.22	25.02	23.70	24.14	71,796	+0.10(+0.41%)
Oct 27, 2010	23.93	24.21	23.49	24.05	62,210	+0.00(+0.00%)
Oct 25, 2010	23.78	24.36	23.64	24.05	53,615	+0.31(+1.31%)
Oct 22, 2010	23.58	23.74	23.21	23.74	24,637	+0.20(+0.87%)
Oct 21, 2010	23.49	23.98	23.11	23.53	55,964	+0.14(+0.61%)
Oct 20, 2010	23.15	23.57	22.90	23.39	35,966	+0.47(+2.06%)
Oct 19, 2010	23.13	23.57	22.65	22.92	85,139	-0.42(-1.79%)
Oct 18, 2010	23.30	23.43	22.97	23.33	47,087	+0.16(+0.69%)
Oct 15, 2010	23.17	23.44	22.53	23.17	78,994	+0.34(+1.48%)
Oct 14, 2010	22.93	22.95	22.36	22.84	35,221	-0.07(-0.31%)
Oct 13, 2010	22.52	23.18	22.28	22.91	36,516	+0.62(+2.80%)
Oct 12, 2010	22.13	22.44	21.82	22.28	44,494	+0.16(+0.72%)
Oct 11, 2010	22.32	22.69	22.00	22.12	58,138	-0.20(-0.88%)
Oct 08, 2010	22.32	22.55	21.84	22.32	31,092	+0.29(+1.33%)
Oct 07, 2010	22.64	22.64	21.64	22.03	33,636	-0.40(-1.79%)
Oct 06, 2010	22.61	22.87	21.89	22.43	41,313	-0.19(-0.83%)
Oct 05, 2010	21.52	22.82	21.28	22.61	108,802	+1.41(+6.63%)
Oct 04, 2010	21.29	21.41	20.82	21.21	61,898	-0.27(-1.24%)
Oct 01, 2010	21.47	21.80	21.01	21.47	57,281	-0.06(-0.26%)
Sep 30, 2010	21.53	22.11	21.14	21.53	66,079	-0.26(-1.17%)
Sep 29, 2010	21.62	21.91	21.01	21.79	55,741	+0.10(+0.45%)
Sep 28, 2010	21.57	21.75	20.83	21.69	130	+0.26(+1.20%)
Sep 27, 2010	21.37	21.72	20.80	21.43	51,668	-0.02(-0.08%)
Sep 24, 2010	20.80	21.45	20.71	21.45	54,704	+1.00(+4.87%)
Sep 23, 2010	21.00	21.25	20.40	20.45	542	-0.79(-3.73%)
Sep 22, 2010	21.88	22.11	21.07	21.24	73,276	-0.75(-3.40%)
Sep 21, 2010	21.02	22.17	20.91	21.99	120,411	+1.00(+4.75%)
Sep 20, 2010	20.52	21.10	20.18	20.99	100,747	+0.59(+2.88%)
Sep 17, 2010	20.41	20.61	19.82	20.41	119,566	-0.23(-1.12%)
Sep 15, 2010	20.58	21.00	20.42	20.64	85,549	-0.02(-0.09%)
Sep 14, 2010	21.57	21.63	20.52	20.66	67,843	-0.95(-4.41%)
Sep 13, 2010	21.30	21.99	21.20	21.61	61,170	+0.66(+3.14%)
Sep 10, 2010	21.22	21.55	20.93	20.95	66,681	-0.20(-0.97%)
Sep 09, 2010	21.47	21.47	20.65	21.15	53,094	+0.17(+0.81%)
Sep 08, 2010	20.69	21.03	20.60	20.99	131,873	+0.46(+2.26%)
Sep 07, 2010	22.43	22.43	20.40	20.52	441	-1.93(-8.60%)
Sep 03, 2010	22.46	22.79	21.88	22.45	70,442	+0.34(+1.53%)
Sep 02, 2010	22.67	22.67	21.95	22.12	220	-0.66(-2.89%)
Sep 01, 2010	21.33	22.77	21.02	22.77	83,891	+1.86(+8.89%)
Aug 31, 2010	20.91	21.28	20.46	20.91	587	+0.01(+0.04%)
Aug 30, 2010	22.77	22.90	20.89	20.91	82,003	-2.15(-9.34%)
Aug 27, 2010	23.06	23.17	21.79	23.06	91,432	+0.46(+2.05%)
Aug 26, 2010	21.72	23.58	22.13	22.60	1,095	+0.87(+4.01%)
Aug 25, 2010	21.32	22.03	21.01	21.72	306	+0.22(+1.03%)
Aug 24, 2010	20.73	21.65	20.69	21.50	1,243	+0.51(+2.42%)
Aug 23, 2010	22.04	22.28	20.99	20.99	84,844	-0.85(-3.87%)
Aug 20, 2010	21.90	21.98	21.04	21.84	118,091	-0.13(-0.61%)
Aug 19, 2010	22.98	23.06	21.96	21.97	1,069	-1.09(-4.71%)
Aug 18, 2010	23.11	23.57	22.85	23.06	4,773	-0.12(-0.50%)
Aug 17, 2010	23.22	23.82	23.14	23.17	738	+0.04(+0.15%)
Aug 16, 2010	22.35	23.57	22.35	23.14	82,834	+0.61(+2.69%)
Aug 13, 2010	22.53	23.41	22.45	22.53	79,418	-0.98(-4.16%)
Aug 12, 2010	22.64	24.04	22.64	23.51	192,176	+0.31(+1.34%)
Aug 11, 2010	23.85	24.22	23.09	23.20	88,476	-1.52(-6.16%)
Aug 10, 2010	25.90	25.90	24.48	24.72	85,544	-1.52(-5.80%)
Aug 09, 2010	25.88	26.32	25.46	26.24	111,112	+0.76(+2.97%)
Aug 06, 2010	25.49	25.91	24.87	25.49	56,546	-0.43(-1.65%)
Aug 05, 2010	25.93	26.65	25.79	25.92	69,007	-0.35(-1.32%)
Aug 04, 2010	26.26	26.96	25.96	26.26	124,760	+0.14(+0.54%)
Aug 03, 2010	26.46	26.89	25.82	26.12	60,736	-0.49(-1.84%)
Aug 02, 2010	26.80	27.09	26.16	26.61	127,548	-0.06(-0.23%)
Jul 30, 2010	26.67	26.93	25.79	26.67	133,339	+0.15(+0.57%)
Jul 29, 2010	25.67	26.64	25.64	26.52	159,044	+1.06(+4.15%)
Jul 28, 2010	25.46	25.77	25.02	25.46	497	+0.30(+1.20%)
Jul 27, 2010	25.98	25.98	25.07	25.16	102,045	-0.61(-2.38%)
Jul 26, 2010	25.60	25.83	25.09	25.77	110,790	+0.20(+0.76%)
Jul 23, 2010	23.99	25.67	23.86	25.58	87,252	+1.40(+5.81%)
Jul 22, 2010	23.80	24.42	23.66	24.17	108,205	+0.90(+3.86%)
Jul 21, 2010	24.17	24.41	23.22	23.28	89,568	-0.65(-2.71%)
Jul 20, 2010	22.48	23.99	22.37	23.93	110,387	+0.95(+4.14%)
Jul 19, 2010	23.00	23.14	22.52	22.98	89,268	-0.12(-0.50%)
Jul 16, 2010	23.09	24.63	22.88	23.09	126,622	-1.88(-7.54%)
Jul 15, 2010	25.65	25.75	24.45	24.97	85,054	-0.62(-2.43%)
Jul 14, 2010	25.55	26.04	25.23	25.60	85,388	-0.19(-0.72%)
Jul 13, 2010	25.78	26.09	24.29	25.78	1,216	+1.21(+4.92%)
Jul 12, 2010	24.62	24.88	23.83	24.57	83,128	-0.14(-0.57%)
Jul 09, 2010	24.72	24.96	24.16	24.72	93,923	+0.26(+1.05%)
Jul 08, 2010	24.46	24.49	23.81	24.46	369	+0.92(+3.93%)
Jul 07, 2010	22.70	23.60	22.29	23.54	97,166	+1.03(+4.58%)
Jul 06, 2010	22.50	24.12	22.26	22.50	622	-0.56(-2.43%)
Jul 02, 2010	23.06	24.27	22.89	23.06	80,023	-0.67(-2.81%)
Jul 01, 2010	22.50	23.89	22.20	23.73	149,978	+1.21(+5.36%)
Jun 30, 2010	22.52	23.34	22.38	22.52	2,326	-0.50(-2.16%)
Jun 29, 2010	23.20	23.29	22.30	23.02	155,056	-0.67(-2.81%)
Jun 25, 2010	23.69	24.78	23.22	23.69	245,809	-0.38(-1.59%)
Jun 24, 2010	24.43	24.89	23.98	24.07	121,772	-0.59(-2.38%)
Jun 23, 2010	25.09	25.21	24.59	24.65	81,748	-0.55(-2.19%)
Jun 22, 2010	25.21	26.23	25.10	25.21	356	-0.36(-1.42%)
Jun 21, 2010	26.10	26.64	25.38	25.57	118,557	-0.06(-0.24%)
Jun 18, 2010	25.63	26.01	25.15	25.63	220,890	+0.06(+0.24%)
Jun 17, 2010	25.69	26.06	25.18	25.57	62,726	-0.01(-0.03%)
Jun 16, 2010	25.89	26.35	25.53	25.58	147,365	-0.60(-2.31%)
Jun 15, 2010	26.18	26.41	25.69	26.18	620	+0.26(+0.99%)
Jun 14, 2010	24.87	26.23	24.55	25.93	192,669	+1.49(+6.11%)
Jun 11, 2010	22.98	24.47	22.96	24.43	92,286	+1.08(+4.64%)
Jun 10, 2010	23.35	23.55	21.42	23.35	576	+1.86(+8.64%)
Jun 09, 2010	21.31	22.20	21.09	21.49	130,543	+0.43(+2.02%)
Jun 08, 2010	22.02	22.62	20.95	21.07	159,614	-0.81(-3.70%)
Jun 07, 2010	23.00	23.23	21.78	21.87	73,543	-1.04(-4.54%)
Jun 04, 2010	22.91	23.77	22.81	22.91	169,340	-1.24(-5.15%)
Jun 03, 2010	23.73	24.40	23.47	24.16	68,059	+0.59(+2.49%)
Jun 02, 2010	23.57	23.77	22.42	23.57	90,978	+1.30(+5.82%)
Jun 01, 2010	22.87	23.41	22.21	22.27	97,845	-0.84(-3.61%)
May 28, 2010	23.11	23.84	23.11	23.11	104,833	-0.52(-2.22%)
May 27, 2010	22.68	23.71	22.66	23.63	91,212	+1.60(+7.26%)
May 26, 2010	22.03	23.22	21.97	22.03	504	-0.28(-1.23%)
May 25, 2010	21.13	22.45	21.05	22.31	87,366	+0.35(+1.58%)
May 24, 2010	22.82	23.04	21.94	21.96	64,642	-0.95(-4.15%)
May 21, 2010	21.89	22.98	21.77	22.91	105,343	+0.62(+2.79%)
May 20, 2010	22.26	22.92	22.10	22.29	97,721	-1.13(-4.82%)
May 19, 2010	23.82	24.25	22.66	23.42	75,683	-0.45(-1.90%)
May 18, 2010	24.93	25.69	23.64	23.87	83,635	-1.07(-4.31%)
May 17, 2010	24.69	25.13	23.81	24.95	118,249	+0.44(+1.78%)
May 14, 2010	24.51	24.70	23.61	24.51	89,331	-0.22(-0.90%)
May 13, 2010	23.85	24.90	23.70	24.73	119,865	+0.70(+2.92%)
May 12, 2010	23.00	24.28	22.74	24.03	94,791	+1.36(+6.00%)
May 11, 2010	22.34	23.29	22.18	22.67	99,390	+0.70(+3.19%)
May 10, 2010	21.55	22.05	21.10	21.97	80,228	+2.14(+10.80%)
May 07, 2010	21.42	21.62	19.59	19.83	125,926	-1.59(-7.42%)
May 06, 2010	22.17	22.73	18.84	21.42	75,728	-0.93(-4.17%)
May 05, 2010	22.03	22.50	21.93	22.35	90,736	+0.04(+0.16%)
May 04, 2010	22.49	22.96	21.55	22.32	135,178	-0.68(-2.97%)
May 03, 2010	21.48	23.00	21.07	23.00	134,251	+1.84(+8.67%)
Apr 30, 2010	25.02	25.13	20.80	21.17	160,115	-3.91(-15.59%)
Apr 29, 2010	26.19	26.88	23.71	25.08	126,551	-1.60(-6.02%)
Apr 28, 2010	27.12	27.12	26.51	26.68	69,512	-0.28(-1.05%)
Apr 27, 2010	27.01	27.43	26.83	26.96	80,856	-0.07(-0.26%)
Apr 26, 2010	26.93	27.35	26.60	27.04	55,069	+0.14(+0.53%)
Apr 23, 2010	26.66	27.07	26.61	26.89	56,015	+0.12(+0.46%)
Apr 22, 2010	26.31	26.82	25.86	26.77	86,337	+0.40(+1.51%)
Apr 21, 2010	25.80	26.37	25.37	26.37	64,883	+0.53(+2.06%)
Apr 20, 2010	25.50	25.85	24.98	25.84	45,004	+0.34(+1.32%)
Apr 19, 2010	24.50	25.52	24.50	25.50	61,411	+0.93(+3.79%)
Apr 16, 2010	25.65	26.12	24.43	24.57	111,186	-1.06(-4.15%)
Apr 15, 2010	24.93	25.70	24.84	25.63	55,876	+0.81(+3.25%)
Apr 14, 2010	23.63	24.96	23.63	24.83	64,472	+1.30(+5.54%)
Apr 13, 2010	23.49	23.68	23.01	23.52	37,706	+0.04(+0.15%)
Apr 12, 2010	23.25	23.65	23.11	23.49	49,731	+0.32(+1.38%)
Apr 09, 2010	24.06	24.06	22.97	23.17	46,844	-0.78(-3.26%)
Apr 08, 2010	24.33	24.33	23.67	23.95	36,404	-0.58(-2.35%)
Apr 07, 2010	24.30	24.60	23.97	24.53	40,077	+0.12(+0.51%)
Apr 06, 2010	23.58	24.77	23.50	24.40	29,717	+0.50(+2.08%)
Apr 05, 2010	23.14	23.91	22.75	23.91	51,471	+0.81(+3.49%)
Apr 01, 2010	22.97	23.10	23.10	23.10	39,698	+0.25(+1.09%)
Mar 31, 2010	23.52	23.77	22.79	22.85	91,296	-0.85(-3.59%)
Mar 30, 2010	23.45	24.14	23.23	23.70	27,268	+0.35(+1.52%)
Mar 29, 2010	23.37	23.92	23.19	23.35	40,407	+0.04(+0.19%)
Mar 26, 2010	24.25	24.30	23.02	23.30	72,124	-0.96(-3.95%)
Mar 25, 2010	24.83	25.17	24.19	24.26	64,542	-0.49(-1.97%)
Mar 24, 2010	25.16	25.34	24.65	24.75	63,609	-0.48(-1.90%)
Mar 23, 2010	24.80	25.32	24.12	25.23	55,154	+0.51(+2.08%)
Mar 22, 2010	23.99	24.77	23.93	24.71	28,879	+0.55(+2.28%)
Mar 19, 2010	24.11	24.39	23.89	24.16	81,491	+0.01(+0.04%)
Mar 18, 2010	23.64	24.59	23.59	24.15	49,006	+0.38(+1.60%)
Mar 17, 2010	23.52	24.01	23.52	23.77	35,539	+0.20(+0.83%)
Mar 16, 2010	23.51	23.63	22.96	23.58	25,255	+0.07(+0.30%)
Mar 15, 2010	23.37	23.59	23.15	23.51	50,732	-0.06(-0.26%)
Mar 12, 2010	24.18	24.18	23.35	23.57	37,913	-0.43(-1.81%)
Mar 11, 2010	23.71	24.06	23.34	24.00	48,581	+0.22(+0.93%)
Mar 10, 2010	24.39	24.63	23.62	23.78	77,424	-0.78(-3.18%)
Mar 09, 2010	23.75	24.73	23.75	24.56	87,068	+0.69(+2.90%)
Mar 08, 2010	23.41	23.93	23.15	23.87	65,607	+0.51(+2.16%)
Mar 05, 2010	22.81	23.42	22.54	23.36	84,463	+0.62(+2.73%)
Mar 04, 2010	22.78	22.83	22.28	22.74	28,999	+0.09(+0.39%)
Mar 03, 2010	22.46	22.84	22.13	22.66	55,722	+0.30(+1.35%)
Mar 02, 2010	22.42	22.60	21.42	22.35	62,646	-0.09(-0.40%)
Mar 01, 2010	22.30	22.70	21.92	22.44	71,750	+0.36(+1.65%)
Feb 26, 2010	22.29	22.31	21.71	22.08	43,604	-0.14(-0.64%)
Feb 25, 2010	22.22	22.33	21.66	22.22	49,581	-0.26(-1.14%)
Feb 24, 2010	22.19	22.61	21.86	22.48	77,489	+0.30(+1.36%)
Feb 23, 2010	21.73	22.52	21.51	22.18	54,710	+0.47(+2.17%)
Feb 22, 2010	21.62	21.88	21.09	21.71	80,596	+0.09(+0.41%)
Feb 19, 2010	21.09	21.62	20.73	21.62	45,534	+0.52(+2.48%)
Feb 18, 2010	21.11	21.47	20.66	21.09	50,498	+0.03(+0.13%)
Feb 17, 2010	21.26	21.37	20.76	21.07	52,236	-0.05(-0.25%)
Feb 16, 2010	20.87	21.21	20.56	21.12	38,787	+0.19(+0.89%)
Feb 12, 2010	20.67	20.93	20.93	20.93	38,683	+0.08(+0.38%)
Feb 11, 2010	20.08	20.87	19.73	20.86	33,995	+0.75(+3.75%)
Feb 10, 2010	20.07	20.46	19.71	20.10	34,133	-0.13(-0.66%)
Feb 09, 2010	19.79	20.58	18.37	20.23	113,912	+0.74(+3.77%)
Feb 08, 2010	20.87	21.26	19.47	19.50	83,886	-1.29(-6.19%)
Feb 05, 2010	20.04	20.80	19.61	20.78	62,028	+0.12(+0.60%)
Feb 04, 2010	20.94	21.48	20.38	20.66	76,215	-0.37(-1.77%)
Feb 03, 2010	20.83	21.70	20.42	21.03	39,790	+0.16(+0.76%)
Feb 02, 2010	22.12	22.15	20.71	20.87	81,446	-1.17(-5.30%)
Feb 01, 2010	20.74	22.10	20.72	22.04	122,921	+1.86(+9.21%)
Jan 29, 2010	19.23	20.47	19.23	20.18	73,636	+1.06(+5.55%)
Jan 28, 2010	20.04	20.63	18.82	19.12	79,188	-0.66(-3.35%)
Jan 27, 2010	19.09	19.86	19.07	19.78	47,182	+0.54(+2.80%)
Jan 26, 2010	19.18	19.63	19.12	19.25	67,009	-0.07(-0.37%)
Jan 25, 2010	18.81	19.57	18.71	19.32	38,612	+0.64(+3.41%)
Jan 22, 2010	19.17	19.30	18.59	18.68	53,135	-0.46(-2.40%)
Jan 21, 2010	19.61	19.89	18.59	19.14	102,332	-0.50(-2.52%)
Jan 20, 2010	20.11	20.58	19.28	19.63	86,786	-0.50(-2.46%)
Jan 19, 2010	18.85	20.27	18.60	20.13	78,990	+1.38(+7.36%)
Jan 15, 2010	19.17	18.75	18.75	18.75	92,899	-0.37(-1.94%)
Jan 14, 2010	18.97	19.36	18.75	19.12	70,440	+0.07(+0.37%)
Jan 13, 2010	18.64	19.13	18.44	19.05	73,514	+0.49(+2.62%)
Jan 12, 2010	18.17	18.62	18.17	18.56	75,593	+0.15(+0.82%)
Jan 11, 2010	18.07	18.57	17.74	18.41	18,829	+0.42(+2.31%)
Jan 08, 2010	17.77	18.03	17.68	18.00	38,141	+0.17(+0.94%)
Jan 07, 2010	17.40	17.86	17.40	17.83	29,926	+0.35(+2.03%)
Jan 06, 2010	18.10	18.10	17.25	17.48	185,726	-0.60(-3.33%)
Jan 05, 2010	18.44	18.44	17.79	18.08	100,236	-0.45(-2.44%)