Analogic Corporation - Common Stock (NQ: ALOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	77.25	77.80	77.09	77.53	0	+0.25(+0.33%)
Apr 29, 2013	77.57	77.69	77.05	77.27	18,042	+0.05(+0.06%)
Apr 26, 2013	78.62	78.62	76.62	77.23	27,966	-1.29(-1.64%)
Apr 25, 2013	79.15	79.55	78.39	78.51	26,484	-0.66(-0.84%)
Apr 24, 2013	79.15	79.33	78.38	79.18	40,896	-0.17(-0.21%)
Apr 23, 2013	78.49	79.37	78.27	79.34	57,744	+1.30(+1.66%)
Apr 22, 2013	77.80	78.17	76.99	78.04	45,952	+0.08(+0.10%)
Apr 19, 2013	76.60	78.17	76.44	77.97	35,218	+1.38(+1.80%)
Apr 18, 2013	76.37	77.20	75.96	76.59	50,527	+0.52(+0.68%)
Apr 17, 2013	76.35	76.52	75.51	76.07	71,075	-0.95(-1.23%)
Apr 16, 2013	76.60	77.19	75.74	77.02	43,480	+0.95(+1.24%)
Apr 15, 2013	76.44	77.24	75.31	76.07	75,940	-0.86(-1.12%)
Apr 12, 2013	76.80	77.11	76.12	76.93	44,715	-0.31(-0.40%)
Apr 11, 2013	77.20	77.55	76.80	77.24	15,723	+0.10(+0.13%)
Apr 10, 2013	76.43	77.51	76.43	77.15	26,200	+0.84(+1.10%)
Apr 09, 2013	77.11	77.60	75.94	76.31	27,363	-0.49(-0.64%)
Apr 08, 2013	77.30	77.86	75.96	76.80	22,782	-0.16(-0.20%)
Apr 05, 2013	76.22	77.11	76.13	76.95	38,384	-0.13(-0.16%)
Apr 04, 2013	76.94	77.31	76.60	77.08	49,075	+0.12(+0.15%)
Apr 03, 2013	77.24	77.40	76.61	76.96	58,108	-0.05(-0.06%)
Apr 02, 2013	77.39	78.08	76.51	77.01	37,623	+0.06(+0.08%)
Apr 01, 2013	76.91	77.47	76.69	76.95	61,534	-0.13(-0.16%)
Mar 28, 2013	76.91	77.46	76.45	77.08	44,717	+0.28(+0.37%)
Mar 27, 2013	76.91	77.35	76.29	76.80	56,701	-0.76(-0.98%)
Mar 26, 2013	77.87	77.94	76.44	77.56	43,181	+0.08(+0.10%)
Mar 25, 2013	77.45	77.88	76.02	77.48	89,230	+0.50(+0.65%)
Mar 22, 2013	76.74	77.25	76.36	76.98	36,920	+0.73(+0.96%)
Mar 21, 2013	75.99	76.85	75.88	76.25	70,458	-0.01(-0.01%)
Mar 20, 2013	75.84	76.37	74.87	76.26	119,745	+0.60(+0.80%)
Mar 19, 2013	75.67	76.05	75.30	75.65	46,337	+0.25(+0.34%)
Mar 18, 2013	76.22	76.75	75.13	75.40	60,854	-1.37(-1.79%)
Mar 15, 2013	77.80	77.87	76.29	76.78	79,157	-0.87(-1.12%)
Mar 14, 2013	77.65	78.09	77.24	77.64	52,280	+0.00(+0.00%)
Mar 13, 2013	77.82	79.16	77.54	77.64	79,632	+0.02(+0.02%)
Mar 12, 2013	75.37	78.50	74.82	77.62	238,345	+5.89(+8.22%)
Mar 11, 2013	71.87	72.27	71.42	71.73	64,872	-0.60(-0.84%)
Mar 08, 2013	72.61	72.75	71.94	72.33	47,856	+0.24(+0.34%)
Mar 07, 2013	71.70	72.37	71.55	72.09	40,846	+0.28(+0.39%)
Mar 06, 2013	72.39	73.04	71.23	71.81	75,036	-0.44(-0.61%)
Mar 05, 2013	72.79	73.27	71.93	72.25	55,072	-0.13(-0.17%)
Mar 04, 2013	72.24	72.92	71.86	72.37	106,765	-0.24(-0.34%)
Mar 01, 2013	71.74	72.81	71.29	72.62	36,371	+0.34(+0.47%)
Feb 28, 2013	72.42	72.83	72.09	72.27	75,777	+0.01(+0.01%)
Feb 27, 2013	70.92	72.89	70.92	72.26	73,474	+0.72(+1.01%)
Feb 26, 2013	70.89	72.02	69.79	71.54	71,097	+0.91(+1.28%)
Feb 25, 2013	72.33	72.42	70.53	70.64	73,555	-1.40(-1.95%)
Feb 22, 2013	71.89	72.68	71.63	72.04	70,232	+0.55(+0.76%)
Feb 21, 2013	72.72	72.72	70.37	71.50	99,184	-1.34(-1.85%)
Feb 20, 2013	74.31	74.51	72.74	72.84	83,647	-1.66(-2.22%)
Feb 19, 2013	72.56	74.62	72.31	74.50	94,116	+1.93(+2.66%)
Feb 15, 2013	73.39	73.60	72.46	72.57	77,168	-0.40(-0.55%)
Feb 14, 2013	72.96	73.87	72.63	72.97	52,166	-0.27(-0.37%)
Feb 13, 2013	73.13	73.51	72.69	73.24	108,924	+0.13(+0.17%)
Feb 12, 2013	73.13	73.65	72.75	73.11	40,919	-0.13(-0.17%)
Feb 11, 2013	74.04	74.20	72.85	73.24	45,744	-1.05(-1.42%)
Feb 08, 2013	73.41	74.52	73.09	74.29	50,258	+0.86(+1.17%)
Feb 07, 2013	73.74	74.13	72.56	73.43	45,572	-0.54(-0.72%)
Feb 06, 2013	73.69	74.28	73.18	73.97	90,032	+0.41(+0.56%)
Feb 04, 2013	74.58	74.66	73.24	73.56	46,821	-1.43(-1.91%)
Feb 01, 2013	74.71	75.85	74.38	74.99	113,920	+0.77(+1.04%)
Jan 31, 2013	75.17	75.17	73.43	74.22	71,300	-0.88(-1.17%)
Jan 30, 2013	77.53	77.73	74.81	75.10	81,231	-2.66(-3.42%)
Jan 29, 2013	77.21	77.79	76.59	77.76	110,480	+0.59(+0.77%)
Jan 28, 2013	75.91	77.29	75.91	77.16	105,908	+0.71(+0.93%)
Jan 25, 2013	76.26	76.67	75.42	76.45	165,882	+0.29(+0.38%)
Jan 24, 2013	76.09	76.54	75.38	76.16	95,353	-0.03(-0.04%)
Jan 23, 2013	73.93	76.33	73.93	76.19	101,343	+2.36(+3.19%)
Jan 22, 2013	73.20	73.83	73.08	73.83	70,389	+0.48(+0.65%)
Jan 18, 2013	74.20	74.20	73.24	73.36	69,237	-0.97(-1.31%)
Jan 17, 2013	74.55	74.78	73.87	74.33	63,541	-0.15(-0.20%)
Jan 16, 2013	73.83	75.00	73.83	74.48	43,894	+0.39(+0.53%)
Jan 15, 2013	73.44	74.25	73.44	74.09	24,054	+0.22(+0.30%)
Jan 14, 2013	73.77	74.51	73.69	73.86	49,034	-0.24(-0.33%)
Jan 11, 2013	74.07	74.79	73.85	74.11	46,795	+0.18(+0.24%)
Jan 10, 2013	73.14	73.96	73.02	73.93	42,903	+0.73(+1.00%)
Jan 09, 2013	72.68	73.36	72.36	73.20	166,267	+0.53(+0.72%)
Jan 08, 2013	72.25	73.42	72.25	72.67	223,987	+0.44(+0.61%)
Jan 07, 2013	71.94	72.79	71.94	72.24	47,791	-0.35(-0.48%)
Jan 04, 2013	71.99	72.96	71.64	72.59	68,385	+0.80(+1.11%)
Jan 03, 2013	72.87	73.58	71.46	71.79	92,283	-1.22(-1.67%)
Jan 02, 2013	74.17	74.46	72.63	73.01	103,688	+0.62(+0.86%)
Dec 31, 2012	71.65	72.45	70.97	72.38	115,358	+0.59(+0.83%)
Dec 28, 2012	71.56	71.99	71.32	71.79	100,818	-0.07(-0.09%)
Dec 27, 2012	71.61	72.09	70.84	71.86	184,541	+0.14(+0.19%)
Dec 26, 2012	71.48	71.96	71.20	71.72	113,188	+0.41(+0.57%)
Dec 24, 2012	71.82	71.82	70.96	71.31	118,218	-0.55(-0.76%)
Dec 21, 2012	71.21	71.90	70.43	71.86	158,432	+0.40(+0.56%)
Dec 20, 2012	71.03	71.56	70.68	71.46	77,837	+0.32(+0.45%)
Dec 19, 2012	70.87	71.55	70.47	71.13	85,142	+0.26(+0.37%)
Dec 18, 2012	70.27	71.23	70.21	70.87	136,903	+0.61(+0.87%)
Dec 17, 2012	68.38	70.28	67.96	70.26	117,572	+1.93(+2.82%)
Dec 14, 2012	67.86	68.54	67.86	68.33	88,096	+0.09(+0.13%)
Dec 13, 2012	67.87	68.49	67.70	68.24	126,463	+0.15(+0.21%)
Dec 12, 2012	68.18	68.74	64.56	68.10	112,595	-0.11(-0.16%)
Dec 11, 2012	66.78	69.05	66.29	68.20	262,297	+1.90(+2.86%)
Dec 10, 2012	66.24	66.58	64.25	66.31	275,070	+0.10(+0.15%)
Dec 07, 2012	68.10	69.07	65.77	66.21	382,338	-4.57(-6.46%)
Dec 06, 2012	70.95	71.58	70.14	70.78	115,882	-0.04(-0.05%)
Dec 05, 2012	71.63	71.68	70.76	70.82	88,432	-0.68(-0.95%)
Dec 04, 2012	71.15	71.89	70.29	71.50	101,066	-0.17(-0.23%)
Nov 30, 2012	71.88	72.02	70.97	71.67	84,244	+0.05(+0.07%)
Nov 29, 2012	71.35	71.71	70.95	71.62	86,332	+0.41(+0.57%)
Nov 28, 2012	70.94	71.46	69.98	71.21	98,080	+0.13(+0.18%)
Nov 27, 2012	71.06	72.53	71.06	71.08	51,858	-0.14(-0.19%)
Nov 26, 2012	71.06	71.45	70.88	71.22	63,422	+0.05(+0.07%)
Nov 23, 2012	72.09	72.09	71.05	71.17	21,382	-0.51(-0.71%)
Nov 21, 2012	71.66	71.99	71.15	71.68	28,937	+0.31(+0.44%)
Nov 20, 2012	70.73	72.10	70.73	71.36	51,105	+0.64(+0.91%)
Nov 19, 2012	70.06	71.09	70.06	70.72	81,009	+1.64(+2.38%)
Nov 16, 2012	68.22	69.49	68.10	69.08	71,401	+0.62(+0.91%)
Nov 15, 2012	68.98	69.04	67.61	68.46	85,456	-0.30(-0.44%)
Nov 14, 2012	69.56	69.72	68.48	68.76	83,361	-0.70(-1.01%)
Nov 13, 2012	69.37	69.95	69.02	69.46	50,378	-0.11(-0.15%)
Nov 12, 2012	70.27	70.67	69.02	69.56	61,907	-0.22(-0.32%)
Nov 09, 2012	69.66	70.59	69.43	69.79	88,496	-0.46(-0.65%)
Nov 08, 2012	70.28	71.25	70.21	70.25	89,347	-0.34(-0.48%)
Nov 07, 2012	71.33	71.82	70.34	70.59	109,007	-1.43(-1.99%)
Nov 06, 2012	71.08	72.47	71.08	72.02	119,596	+0.89(+1.24%)
Nov 05, 2012	71.17	71.52	70.97	71.13	49,420	-0.04(-0.05%)
Nov 02, 2012	72.36	72.68	70.89	71.17	49,809	-0.70(-0.97%)
Nov 01, 2012	71.93	72.03	71.26	71.87	130,725	+0.21(+0.30%)
Oct 31, 2012	72.85	72.85	71.09	71.66	67,981	-0.92(-1.27%)
Oct 26, 2012	73.53	72.58	72.58	72.58	45,436	-1.11(-1.50%)
Oct 25, 2012	71.69	73.69	71.69	73.69	106,675	+2.52(+3.54%)
Oct 24, 2012	72.29	72.56	71.00	71.17	58,910	-0.97(-1.35%)
Oct 23, 2012	71.73	72.23	71.09	72.14	100,784	-0.58(-0.80%)
Oct 19, 2012	75.44	75.45	72.51	72.73	135,942	-3.17(-4.17%)
Oct 18, 2012	79.25	79.25	75.23	75.89	94,064	-3.21(-4.05%)
Oct 17, 2012	78.56	79.68	77.91	79.10	68,025	+0.55(+0.71%)
Oct 16, 2012	78.16	78.78	78.16	78.54	49,374	+1.07(+1.38%)
Oct 15, 2012	78.10	78.49	77.30	77.47	62,289	-0.59(-0.76%)
Oct 12, 2012	78.79	79.49	77.59	78.07	52,339	-0.89(-1.12%)
Oct 11, 2012	79.89	80.31	78.82	78.95	65,283	-0.55(-0.70%)
Oct 10, 2012	77.77	79.87	77.52	79.51	60,159	+2.10(+2.71%)
Oct 09, 2012	79.59	79.61	77.21	77.41	91,328	-2.32(-2.90%)
Oct 08, 2012	81.26	81.96	79.60	79.72	63,120	-2.09(-2.56%)
Oct 05, 2012	82.34	82.41	81.35	81.81	217,554	+0.08(+0.10%)
Oct 04, 2012	81.29	82.25	81.29	81.73	126,400	+0.55(+0.68%)
Oct 03, 2012	79.79	81.61	79.79	81.18	179,285	+1.29(+1.62%)
Oct 02, 2012	79.02	80.10	78.96	79.89	99,429	+0.92(+1.17%)
Oct 01, 2012	76.33	79.18	75.94	78.96	230,259	+3.04(+4.01%)
Sep 28, 2012	75.10	76.56	74.55	75.92	163,839	-0.29(-0.38%)
Sep 27, 2012	76.90	77.50	75.63	76.21	159,476	-0.43(-0.56%)
Sep 26, 2012	76.74	77.98	75.97	76.64	96,069	-1.81(-2.31%)
Sep 25, 2012	78.16	79.67	78.16	78.45	74,730	+0.10(+0.12%)
Sep 24, 2012	77.22	78.90	77.20	78.35	72,973	+0.61(+0.79%)
Sep 21, 2012	77.58	78.23	77.31	77.74	151,216	+0.92(+1.20%)
Sep 20, 2012	75.78	76.91	75.78	76.81	64,936	+0.35(+0.46%)
Sep 19, 2012	76.73	76.98	76.21	76.46	96,608	-0.29(-0.38%)
Sep 18, 2012	77.33	77.71	76.17	76.76	113,859	-0.86(-1.11%)
Sep 17, 2012	77.45	79.55	77.24	77.62	173,236	-0.53(-0.68%)
Sep 14, 2012	75.21	78.54	73.85	78.15	1,067,285	+10.93(+16.26%)
Sep 13, 2012	67.30	67.96	66.22	67.23	346,787	+0.43(+0.64%)
Sep 12, 2012	68.98	69.22	66.61	66.80	109,224	-1.75(-2.55%)
Sep 11, 2012	67.88	68.73	67.71	68.55	96,715	+0.50(+0.73%)
Sep 10, 2012	68.28	68.95	67.65	68.05	94,897	-0.29(-0.43%)
Sep 07, 2012	68.43	68.47	68.09	68.34	39,220	+0.38(+0.56%)
Sep 06, 2012	68.20	68.57	67.62	67.96	143,792	+0.36(+0.53%)
Sep 05, 2012	67.46	67.97	67.23	67.60	51,821	-0.12(-0.17%)
Sep 04, 2012	67.70	67.72	67.14	67.72	60,383	+0.18(+0.27%)
Aug 31, 2012	67.98	67.98	67.14	67.53	48,423	+0.26(+0.39%)
Aug 30, 2012	67.40	67.67	67.14	67.27	34,962	-0.60(-0.89%)
Aug 29, 2012	67.77	67.98	67.51	67.88	39,467	+0.75(+1.11%)
Aug 27, 2012	67.46	68.42	66.81	67.13	60,747	-0.20(-0.30%)
Aug 24, 2012	66.14	67.68	66.14	67.33	48,772	+0.81(+1.21%)
Aug 23, 2012	66.46	66.83	65.79	66.52	36,616	-0.13(-0.19%)
Aug 22, 2012	66.37	66.94	66.30	66.65	51,841	+0.25(+0.38%)
Aug 21, 2012	66.51	66.86	66.25	66.40	41,374	-0.11(-0.16%)
Aug 20, 2012	66.83	67.01	65.92	66.51	44,998	-0.33(-0.49%)
Aug 17, 2012	65.21	66.91	65.21	66.84	67,401	+1.47(+2.24%)
Aug 16, 2012	63.94	65.77	63.62	65.37	61,509	+1.52(+2.37%)
Aug 15, 2012	62.13	63.94	62.13	63.85	45,880	+1.54(+2.46%)
Aug 14, 2012	63.36	63.41	62.13	62.32	23,163	-0.46(-0.73%)
Aug 13, 2012	63.09	63.22	61.72	62.77	49,063	-0.32(-0.51%)
Aug 10, 2012	63.28	63.36	62.88	63.09	21,527	-0.15(-0.23%)
Aug 09, 2012	63.16	64.12	62.82	63.24	42,177	+0.09(+0.14%)
Aug 08, 2012	63.01	63.43	62.77	63.15	38,876	+0.06(+0.09%)
Aug 07, 2012	63.94	63.97	62.88	63.09	29,365	-0.23(-0.37%)
Aug 06, 2012	62.64	63.65	62.55	63.33	45,489	+0.93(+1.49%)
Aug 03, 2012	62.04	62.94	61.74	62.40	44,435	+1.13(+1.84%)
Aug 02, 2012	60.71	61.95	60.71	61.27	41,118	+0.30(+0.49%)
Aug 01, 2012	62.77	63.13	60.97	60.97	59,233	-1.23(-1.98%)
Jul 31, 2012	62.69	63.42	62.14	62.20	73,871	-0.82(-1.30%)
Jul 30, 2012	62.36	63.28	62.32	63.02	49,218	+1.02(+1.65%)
Jul 27, 2012	61.64	62.31	60.72	62.00	62,010	+0.84(+1.37%)
Jul 26, 2012	60.65	61.70	60.01	61.16	64,815	+1.51(+2.52%)
Jul 25, 2012	59.93	60.06	59.35	59.66	42,817	+0.33(+0.56%)
Jul 24, 2012	61.39	61.39	59.13	59.33	44,541	-2.05(-3.34%)
Jul 23, 2012	61.04	61.52	60.71	61.38	28,736	-0.69(-1.11%)
Jul 20, 2012	61.74	62.20	61.74	62.06	39,263	-0.45(-0.71%)
Jul 19, 2012	63.15	63.15	61.72	62.51	44,295	-0.39(-0.62%)
Jul 18, 2012	62.83	63.16	62.70	62.90	29,972	+0.08(+0.12%)
Jul 17, 2012	63.58	63.87	62.69	62.82	35,789	-0.18(-0.29%)
Jul 16, 2012	62.40	63.15	62.24	63.01	49,932	+0.20(+0.32%)
Jul 13, 2012	60.32	63.09	59.92	62.80	72,986	+2.87(+4.78%)
Jul 12, 2012	60.12	60.44	59.01	59.94	51,186	-0.70(-1.15%)
Jul 11, 2012	60.73	60.82	60.26	60.64	30,082	-0.04(-0.06%)
Jul 10, 2012	61.10	61.60	60.62	60.68	60,795	-0.30(-0.49%)
Jul 09, 2012	60.36	61.22	60.04	60.98	64,737	+0.33(+0.54%)
Jul 06, 2012	61.44	61.55	60.14	60.65	37,351	-1.53(-2.45%)
Jul 05, 2012	62.16	62.49	61.93	62.17	49,478	-0.34(-0.54%)
Jul 03, 2012	61.07	62.59	61.07	62.51	39,386	+1.10(+1.79%)
Jul 02, 2012	60.06	61.42	59.34	61.41	80,464	+1.18(+1.95%)
Jun 29, 2012	59.28	60.69	59.28	60.24	66,128	+2.35(+4.06%)
Jun 28, 2012	59.13	59.45	57.54	57.89	73,580	-1.88(-3.14%)
Jun 27, 2012	59.98	60.84	59.11	59.76	67,826	-0.32(-0.53%)
Jun 26, 2012	59.62	60.38	59.33	60.08	42,983	+0.43(+0.72%)
Jun 25, 2012	59.42	60.07	59.09	59.66	43,591	-0.83(-1.37%)
Jun 22, 2012	59.30	60.85	59.18	60.48	233,977	+1.82(+3.10%)
Jun 21, 2012	61.03	61.67	58.64	58.66	47,974	-2.57(-4.20%)
Jun 20, 2012	60.85	61.95	60.80	61.24	98,045	+0.42(+0.69%)
Jun 19, 2012	60.00	61.72	60.00	60.82	122,410	+0.85(+1.41%)
Jun 18, 2012	60.05	60.87	59.81	59.98	46,654	-0.43(-0.71%)
Jun 15, 2012	58.73	61.08	58.71	60.40	104,182	+1.59(+2.70%)
Jun 14, 2012	58.41	59.03	58.35	58.81	66,149	+0.58(+1.00%)
Jun 13, 2012	58.88	59.77	58.01	58.23	92,991	-0.70(-1.19%)
Jun 12, 2012	58.39	59.20	57.82	58.93	70,533	+0.95(+1.64%)
Jun 11, 2012	59.87	60.11	57.95	57.98	93,489	-1.21(-2.05%)
Jun 08, 2012	58.93	59.38	57.55	59.19	104,565	+0.04(+0.07%)
Jun 07, 2012	59.33	60.97	58.80	59.15	208,363	-3.90(-6.18%)
Jun 06, 2012	63.75	64.17	62.37	63.05	91,387	+0.83(+1.34%)
Jun 05, 2012	61.41	62.54	60.24	62.22	78,158	+0.34(+0.55%)
Jun 04, 2012	62.77	62.82	61.60	61.88	48,015	-0.44(-0.70%)
Jun 01, 2012	62.72	63.35	62.31	62.31	38,217	-1.65(-2.58%)
May 31, 2012	64.89	65.01	63.33	63.96	75,184	-0.72(-1.11%)
May 30, 2012	64.91	65.57	63.93	64.68	63,963	-0.99(-1.51%)
May 29, 2012	64.06	65.80	64.06	65.67	51,231	+2.39(+3.77%)
May 25, 2012	63.91	64.02	63.14	63.28	28,061	-0.80(-1.24%)
May 24, 2012	63.50	64.08	63.15	64.08	26,847	+0.48(+0.76%)
May 23, 2012	62.37	63.64	62.36	63.59	43,886	+0.50(+0.80%)
May 22, 2012	63.76	63.91	62.65	63.09	52,942	-0.53(-0.84%)
May 21, 2012	63.27	64.06	62.35	63.62	59,124	+0.67(+1.06%)
May 18, 2012	63.06	63.59	62.35	62.95	104,799	-0.18(-0.29%)
May 17, 2012	64.54	65.01	62.98	63.14	60,873	-1.51(-2.34%)
May 16, 2012	65.29	65.73	64.56	64.65	55,374	-0.16(-0.25%)
May 15, 2012	64.79	65.44	64.34	64.82	50,936	+0.19(+0.30%)
May 14, 2012	64.51	65.21	64.51	64.62	38,660	-0.58(-0.89%)
May 11, 2012	65.45	66.41	65.02	65.21	48,264	-0.81(-1.22%)
May 10, 2012	65.02	66.23	64.71	66.01	74,869	+1.56(+2.42%)
May 09, 2012	63.91	64.92	63.75	64.45	57,880	-0.12(-0.18%)
May 08, 2012	63.35	64.73	62.95	64.56	37,177	+0.75(+1.17%)
May 07, 2012	62.90	63.91	62.90	63.82	32,720	+0.76(+1.20%)
May 04, 2012	63.66	63.73	62.55	63.06	37,764	-0.70(-1.10%)
May 03, 2012	64.28	64.61	63.62	63.76	74,062	-0.51(-0.80%)
May 02, 2012	64.31	64.48	63.73	64.27	68,019	-0.60(-0.92%)