Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	25.93	25.93	25.80	25.86	127,397	-0.08(-0.30%)
Mar 30, 2011	25.98	26.03	25.84	25.94	56,596	+0.12(+0.47%)
Mar 29, 2011	26.23	26.23	25.78	25.82	77,341	-0.30(-1.16%)
Mar 28, 2011	25.96	26.21	25.96	26.12	8,854	+0.04(+0.14%)
Mar 25, 2011	25.97	26.39	25.96	26.09	226,914	-0.05(-0.21%)
Mar 24, 2011	26.09	26.26	26.00	26.14	12,299	+0.06(+0.23%)
Mar 23, 2011	26.03	26.11	25.84	26.08	20,453	-0.05(-0.21%)
Mar 22, 2011	26.02	26.17	26.00	26.14	62,621	+0.12(+0.44%)
Mar 21, 2011	26.14	26.14	25.94	26.02	13,354	-0.10(-0.40%)
Mar 18, 2011	25.81	26.26	25.78	26.12	29,327	+0.50(+1.95%)
Mar 17, 2011	25.87	25.87	25.45	25.63	21,711	-0.09(-0.33%)
Mar 16, 2011	25.83	25.83	25.48	25.71	47,846	-0.13(-0.49%)
Mar 15, 2011	25.75	26.33	25.62	25.84	76,039	-0.49(-1.85%)
Mar 14, 2011	26.47	26.50	26.14	26.33	18,708	-0.25(-0.94%)
Mar 11, 2011	26.60	26.72	26.47	26.57	173,844	-0.02(-0.09%)
Mar 10, 2011	26.42	26.87	26.34	26.60	355,945	+0.18(+0.67%)
Mar 09, 2011	26.71	26.75	26.27	26.42	161,680	-0.22(-0.84%)
Mar 08, 2011	26.99	26.99	26.60	26.65	49,444	-0.17(-0.64%)
Mar 07, 2011	26.86	26.99	26.66	26.82	60,323	-0.01(-0.02%)
Mar 04, 2011	26.48	26.96	26.48	26.82	267,023	+0.38(+1.45%)
Mar 03, 2011	27.08	27.08	26.42	26.44	78,385	-0.55(-2.05%)
Mar 02, 2011	26.90	27.04	26.88	26.99	9,405	+0.04(+0.16%)
Mar 01, 2011	26.61	26.95	26.59	26.95	26,201	+0.55(+2.10%)
Feb 28, 2011	26.18	26.49	26.18	26.40	26,790	+0.27(+1.05%)
Feb 25, 2011	25.95	26.12	25.87	26.12	8,842	+0.19(+0.73%)
Feb 24, 2011	26.45	26.45	25.89	25.94	43,342	-0.43(-1.64%)
Feb 23, 2011	26.75	26.87	26.29	26.37	39,200	-0.44(-1.63%)
Feb 22, 2011	26.69	26.81	26.55	26.81	21,055	+0.05(+0.20%)
Feb 18, 2011	26.72	26.75	26.56	26.75	19,560	-0.01(-0.02%)
Feb 17, 2011	26.90	26.96	26.75	26.76	23,034	-0.18(-0.68%)
Feb 16, 2011	27.13	27.15	26.94	26.94	12,806	-0.18(-0.65%)
Feb 15, 2011	27.42	27.43	27.05	27.12	89,889	-0.32(-1.15%)
Feb 14, 2011	27.19	27.43	27.15	27.43	44,451	+0.16(+0.60%)
Feb 11, 2011	27.18	27.33	27.04	27.27	64,476	-0.01(-0.04%)
Feb 10, 2011	27.06	27.31	26.94	27.28	30,654	+0.14(+0.52%)
Feb 09, 2011	27.34	27.34	27.06	27.14	7,154	-0.23(-0.84%)
Feb 08, 2011	27.15	27.57	27.02	27.37	53,107	+0.18(+0.65%)
Feb 07, 2011	26.78	27.19	26.76	27.19	3,618	+0.38(+1.43%)
Feb 04, 2011	26.70	26.81	26.20	26.81	57,746	-0.04(-0.16%)
Feb 03, 2011	26.74	26.98	26.50	26.85	119,357	+0.04(+0.14%)
Feb 02, 2011	26.72	26.82	26.56	26.82	13,273	+0.09(+0.32%)
Feb 01, 2011	27.10	27.10	26.60	26.73	86,231	-0.30(-1.10%)
Jan 31, 2011	26.41	27.34	26.17	27.03	154,856	+0.64(+2.44%)
Jan 28, 2011	26.33	26.45	26.14	26.39	647,977	+0.11(+0.42%)
Jan 27, 2011	25.84	26.29	25.84	26.28	35,541	+0.44(+1.69%)
Jan 26, 2011	26.17	26.17	25.73	25.84	489,705	-0.35(-1.32%)
Jan 25, 2011	26.08	26.29	25.98	26.19	38,398	+0.07(+0.28%)
Jan 24, 2011	26.08	26.33	25.95	26.11	9,888	-0.04(-0.14%)
Jan 21, 2011	26.05	26.18	25.80	26.15	41,960	+0.19(+0.73%)
Jan 20, 2011	26.06	26.29	25.81	25.96	26,124	-0.20(-0.77%)
Jan 19, 2011	26.45	26.45	26.10	26.16	5,921	-0.37(-1.40%)
Jan 18, 2011	26.29	26.53	26.27	26.53	87,200	+0.25(+0.95%)
Jan 14, 2011	26.14	26.42	26.14	26.28	1,497,668	+0.14(+0.53%)
Jan 13, 2011	25.95	26.56	25.84	26.14	1,307,207	+0.04(+0.14%)
Jan 12, 2011	26.02	26.53	25.84	26.11	325,711	+0.18(+0.68%)
Jan 11, 2011	26.29	26.29	25.93	25.93	9,574	-0.27(-1.04%)
Jan 10, 2011	25.78	26.20	25.27	26.20	31,417	+0.24(+0.94%)
Jan 07, 2011	26.26	26.26	25.85	25.96	34,001	-0.35(-1.34%)
Jan 06, 2011	25.90	26.31	25.63	26.31	68,085	+0.30(+1.15%)
Jan 05, 2011	25.50	26.09	24.53	26.02	50,895	+0.63(+2.49%)
Jan 04, 2011	25.96	25.96	25.38	25.38	11,122	-0.68(-2.61%)