Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.30	12.30	12.04	12.04	284,654	-0.21(-1.72%)
May 23, 2011	12.40	12.40	12.22	12.25	180,550	-0.29(-2.31%)
May 20, 2011	12.60	12.62	12.43	12.54	172,697	-0.07(-0.56%)
May 19, 2011	12.68	12.71	12.57	12.61	154,338	-0.01(-0.06%)
May 18, 2011	12.45	12.65	12.42	12.62	202,677	+0.20(+1.57%)
May 17, 2011	12.50	12.54	12.41	12.43	194,895	-0.13(-1.06%)
May 16, 2011	12.59	12.68	12.55	12.56	220,530	-0.10(-0.80%)
May 13, 2011	12.79	12.81	12.63	12.66	186,997	-0.11(-0.86%)
May 12, 2011	12.50	12.80	12.40	12.77	225,566	+0.23(+1.81%)
May 11, 2011	12.63	12.66	12.49	12.54	314,188	-0.04(-0.31%)
May 10, 2011	12.57	12.66	12.50	12.58	230,278	+0.06(+0.50%)
May 09, 2011	12.45	12.57	12.41	12.52	157,808	+0.09(+0.69%)
May 06, 2011	12.51	12.60	12.38	12.43	285,621	-0.02(-0.13%)
May 05, 2011	12.45	12.57	12.33	12.45	306,701	-0.04(-0.31%)
May 04, 2011	12.72	12.72	12.48	12.49	242,310	-0.22(-1.72%)
May 03, 2011	12.68	12.71	12.55	12.71	351,444	-0.02(-0.12%)
May 02, 2011	12.72	12.73	12.71	12.72	201,314	-0.02(-0.18%)
Apr 29, 2011	12.87	12.87	12.70	12.75	252,145	-0.13(-1.03%)
Apr 28, 2011	12.86	12.97	12.79	12.88	292,490	+0.02(+0.18%)
Apr 27, 2011	12.66	12.90	12.64	12.86	470,604	+0.31(+2.49%)
Apr 26, 2011	12.13	12.90	12.13	12.54	841,034	+0.51(+4.22%)
Apr 25, 2011	12.11	12.11	12.00	12.04	111,435	-0.05(-0.45%)
Apr 21, 2011	12.11	12.12	12.03	12.09	131,849	+0.05(+0.45%)
Apr 20, 2011	11.98	12.17	11.98	12.04	198,390	+0.19(+1.58%)
Apr 19, 2011	11.76	11.89	11.75	11.85	225,286	+0.09(+0.80%)
Apr 18, 2011	11.92	11.93	11.60	11.75	254,999	-0.25(-2.08%)
Apr 15, 2011	11.94	12.07	11.90	12.00	202,170	+0.09(+0.72%)
Apr 14, 2011	11.91	12.02	11.86	11.92	263,378	-0.04(-0.33%)
Apr 13, 2011	11.85	11.97	11.79	11.96	350,714	+0.19(+1.59%)
Apr 12, 2011	11.93	11.94	11.72	11.77	252,791	-0.17(-1.44%)
Apr 11, 2011	11.73	11.95	11.71	11.94	562,604	+0.23(+2.00%)
Apr 08, 2011	11.82	11.86	11.69	11.71	266,683	-0.05(-0.40%)
Apr 07, 2011	11.68	11.79	11.63	11.75	445,231	+0.08(+0.67%)
Apr 06, 2011	11.64	11.68	11.57	11.68	326,490	+0.14(+1.22%)
Apr 05, 2011	11.54	11.65	11.50	11.54	219,376	+0.01(+0.07%)
Apr 04, 2011	11.61	11.61	11.49	11.53	274,863	-0.05(-0.41%)
Apr 01, 2011	11.72	11.72	11.50	11.57	363,893	-0.08(-0.67%)
Mar 31, 2011	11.65	11.68	11.57	11.65	323,595	+0.02(+0.20%)
Mar 30, 2011	11.65	11.72	11.61	11.63	142,899	+0.04(+0.34%)
Mar 29, 2011	11.54	11.61	11.48	11.59	143,092	+0.02(+0.20%)
Mar 28, 2011	11.68	11.69	11.57	11.57	181,260	-0.07(-0.60%)
Mar 25, 2011	11.68	11.70	11.56	11.64	191,184	+0.03(+0.27%)
Mar 24, 2011	11.66	11.66	11.50	11.61	416,685	+0.02(+0.20%)
Mar 23, 2011	11.61	11.64	11.50	11.58	140,860	-0.02(-0.20%)
Mar 22, 2011	11.75	11.75	11.60	11.61	178,198	-0.11(-0.93%)
Mar 21, 2011	11.75	11.77	11.70	11.72	201,249	+0.24(+2.11%)
Mar 18, 2011	11.68	11.68	11.47	11.47	515,648	-0.10(-0.88%)
Mar 17, 2011	11.70	11.75	11.56	11.57	261,007	+0.03(+0.27%)
Mar 16, 2011	11.72	11.79	11.51	11.54	235,110	-0.22(-1.86%)
Mar 15, 2011	11.75	11.88	11.72	11.76	424,136	-0.11(-0.92%)
Mar 14, 2011	11.81	11.93	11.70	11.87	264,021	+0.00(+0.00%)
Mar 11, 2011	11.73	11.93	11.70	11.87	174,619	+0.09(+0.80%)
Mar 10, 2011	11.91	11.91	11.70	11.78	321,859	-0.27(-2.21%)
Mar 09, 2011	12.29	12.29	12.02	12.04	386,510	-0.27(-2.22%)
Mar 08, 2011	12.19	12.43	12.13	12.32	431,373	+0.12(+1.03%)
Mar 07, 2011	12.47	12.47	12.11	12.19	333,360	-0.21(-1.70%)
Mar 04, 2011	12.57	12.57	12.32	12.40	196,649	-0.15(-1.18%)
Mar 03, 2011	12.49	12.66	12.44	12.55	295,539	+0.16(+1.32%)
Mar 02, 2011	12.32	12.47	12.30	12.39	297,709	+0.07(+0.57%)
Mar 01, 2011	12.50	12.55	12.23	12.32	401,049	-0.15(-1.19%)
Feb 28, 2011	12.40	12.57	12.40	12.47	241,624	+0.08(+0.63%)
Feb 25, 2011	12.29	12.39	12.23	12.39	123,125	+0.16(+1.28%)
Feb 24, 2011	12.28	12.37	12.15	12.23	335,672	-0.01(-0.06%)
Feb 23, 2011	12.50	12.57	12.23	12.24	387,585	-0.26(-2.06%)
Feb 22, 2011	12.61	12.69	12.47	12.50	365,915	-0.20(-1.54%)
Feb 18, 2011	12.62	12.72	12.60	12.69	181,536	+0.08(+0.62%)
Feb 17, 2011	12.53	12.63	12.53	12.61	205,772	+0.06(+0.50%)
Feb 16, 2011	12.56	12.63	12.43	12.55	213,871	+0.07(+0.53%)
Feb 15, 2011	12.57	12.59	12.49	12.49	110,842	-0.12(-0.93%)
Feb 14, 2011	12.57	12.63	12.56	12.60	252,609	+0.03(+0.25%)
Feb 11, 2011	12.42	12.57	12.38	12.57	246,164	+0.12(+1.00%)
Feb 10, 2011	12.42	12.48	12.36	12.45	228,254	-0.03(-0.25%)
Feb 09, 2011	12.49	12.52	12.38	12.48	356,843	+0.02(+0.19%)
Feb 08, 2011	12.38	12.47	12.27	12.45	242,013	+0.07(+0.57%)
Feb 07, 2011	12.36	12.45	12.35	12.38	184,508	+0.07(+0.57%)
Feb 04, 2011	12.24	12.34	12.23	12.31	128,569	+0.21(+1.74%)
Feb 03, 2011	12.37	12.39	12.03	12.10	532,457	-0.24(-1.96%)
Feb 02, 2011	12.42	12.51	12.27	12.35	246,862	-0.11(-0.88%)
Feb 01, 2011	12.27	12.55	12.23	12.45	388,326	+0.24(+1.98%)
Jan 31, 2011	12.20	12.27	12.10	12.21	459,667	+0.13(+1.10%)
Jan 28, 2011	12.31	12.36	12.05	12.08	571,360	-0.22(-1.77%)
Jan 27, 2011	12.38	12.40	12.27	12.30	338,175	-0.02(-0.13%)
Jan 26, 2011	12.04	12.38	11.93	12.31	553,054	+0.30(+2.46%)
Jan 25, 2011	12.00	12.03	11.90	12.02	277,922	-0.02(-0.19%)
Jan 24, 2011	11.97	12.12	11.89	12.04	207,889	+0.14(+1.18%)
Jan 21, 2011	11.94	12.02	11.88	11.90	247,720	+0.05(+0.46%)
Jan 20, 2011	11.93	11.94	11.79	11.85	228,239	-0.09(-0.72%)
Jan 19, 2011	12.20	12.20	11.92	11.93	464,456	-0.27(-2.23%)
Jan 18, 2011	12.17	12.23	12.10	12.20	291,717	+0.03(+0.26%)
Jan 14, 2011	12.12	12.20	12.07	12.17	280,814	+0.06(+0.51%)
Jan 13, 2011	12.14	12.17	12.06	12.11	320,100	-0.01(-0.06%)
Jan 12, 2011	12.04	12.17	12.03	12.12	310,009	+0.13(+1.10%)
Jan 11, 2011	12.06	12.06	11.88	11.99	314,322	+0.02(+0.13%)
Jan 10, 2011	11.96	11.97	11.78	11.97	286,209	-0.03(-0.26%)
Jan 07, 2011	12.11	12.13	11.93	12.00	341,571	-0.05(-0.45%)
Jan 06, 2011	12.13	12.20	12.03	12.06	366,390	-0.04(-0.32%)
Jan 05, 2011	12.10	12.18	12.04	12.10	312,894	+0.00(+0.00%)
Jan 04, 2011	12.21	12.21	11.97	12.10	287,326	-0.06(-0.51%)
Jan 03, 2011	12.11	12.24	12.10	12.16	225,652	+0.14(+1.17%)
Dec 31, 2010	12.17	12.17	12.01	12.02	215,369	-0.15(-1.22%)
Dec 30, 2010	12.15	12.19	12.08	12.17	133,646	+0.02(+0.19%)
Dec 29, 2010	12.32	12.32	12.09	12.14	286,836	-0.16(-1.33%)
Dec 28, 2010	12.07	12.33	11.99	12.31	399,889	+0.25(+2.07%)
Dec 27, 2010	11.99	12.09	11.89	12.06	77,498	+0.06(+0.52%)
Dec 23, 2010	12.10	12.18	11.99	11.99	223,537	-0.08(-0.65%)
Dec 22, 2010	11.96	12.08	11.89	12.07	224,087	+0.11(+0.91%)
Dec 21, 2010	11.89	12.04	11.87	11.96	182,775	+0.12(+0.99%)
Dec 20, 2010	11.94	11.94	11.79	11.85	176,592	-0.04(-0.33%)
Dec 17, 2010	11.95	11.96	11.85	11.89	292,399	-0.02(-0.13%)
Dec 16, 2010	11.78	11.92	11.72	11.90	197,615	+0.14(+1.19%)
Dec 15, 2010	11.68	11.86	11.67	11.76	392,561	+0.06(+0.53%)
Dec 14, 2010	11.64	11.73	11.60	11.70	363,060	+0.05(+0.40%)
Dec 13, 2010	11.70	11.71	11.62	11.65	275,223	+0.01(+0.07%)
Dec 10, 2010	11.63	11.70	11.56	11.64	195,971	+0.02(+0.13%)
Dec 09, 2010	11.64	11.64	11.53	11.63	283,527	+0.05(+0.47%)
Dec 08, 2010	11.61	11.64	11.53	11.57	240,764	+0.01(+0.07%)
Dec 07, 2010	11.75	11.75	11.55	11.57	339,337	-0.05(-0.47%)
Dec 06, 2010	11.64	11.66	11.55	11.62	398,444	-0.04(-0.33%)
Dec 03, 2010	11.43	11.71	11.43	11.66	518,031	+0.23(+1.98%)
Dec 02, 2010	11.34	11.47	11.34	11.43	148,449	+0.11(+0.96%)
Dec 01, 2010	11.26	11.32	11.24	11.32	230,479	+0.18(+1.61%)
Nov 30, 2010	11.23	11.24	11.11	11.15	329,054	-0.14(-1.24%)
Nov 29, 2010	11.34	11.34	11.16	11.29	257,422	-0.09(-0.75%)
Nov 26, 2010	11.45	11.45	11.33	11.37	88,037	-0.09(-0.75%)
Nov 24, 2010	11.36	11.46	11.46	11.46	341,114	+0.19(+1.66%)
Nov 23, 2010	11.25	11.34	11.19	11.27	249,121	-0.09(-0.75%)
Nov 22, 2010	11.25	11.37	11.20	11.36	285,187	+0.08(+0.69%)
Nov 19, 2010	11.26	11.31	11.21	11.28	118,227	+0.00(+0.00%)
Nov 18, 2010	11.25	11.37	11.25	11.28	236,467	+0.12(+1.12%)
Nov 17, 2010	11.18	11.22	11.12	11.15	269,841	-0.03(-0.28%)
Nov 16, 2010	11.34	11.37	11.14	11.18	276,629	-0.21(-1.85%)
Nov 15, 2010	11.51	11.56	11.38	11.39	257,765	-0.06(-0.54%)
Nov 12, 2010	11.52	11.62	11.39	11.46	301,469	-0.16(-1.34%)
Nov 11, 2010	11.53	11.63	11.39	11.61	323,362	-0.03(-0.27%)
Nov 10, 2010	11.76	11.76	11.50	11.64	348,057	-0.12(-0.99%)
Nov 09, 2010	11.80	11.83	11.71	11.76	508,439	+0.12(+1.00%)
Nov 08, 2010	11.61	11.78	11.59	11.64	366,435	-0.04(-0.33%)
Nov 05, 2010	11.71	11.76	11.64	11.68	298,640	-0.03(-0.27%)
Nov 04, 2010	11.68	11.78	11.59	11.71	492,103	+0.15(+1.28%)
Nov 03, 2010	11.36	11.64	11.25	11.57	627,722	+0.36(+3.23%)
Nov 02, 2010	11.14	11.21	11.09	11.20	758,967	+0.11(+0.98%)
Nov 01, 2010	11.18	11.18	11.05	11.10	662,895	-0.04(-0.35%)
Oct 29, 2010	11.13	11.17	11.09	11.13	233,673	+0.00(+0.00%)
Oct 28, 2010	11.21	11.30	11.11	11.13	553,037	-0.02(-0.14%)
Oct 27, 2010	10.95	11.18	10.89	11.15	582,062	+0.23(+2.13%)
Oct 25, 2010	10.92	10.98	10.89	10.92	382,899	+0.05(+0.43%)
Oct 22, 2010	10.82	10.89	10.73	10.87	200,397	+0.08(+0.72%)
Oct 21, 2010	10.81	10.85	10.66	10.79	230,874	+0.05(+0.51%)
Oct 20, 2010	10.64	10.80	10.64	10.74	151,799	+0.12(+1.10%)
Oct 19, 2010	10.64	10.75	10.56	10.62	556,896	-0.16(-1.51%)
Oct 18, 2010	10.75	10.81	10.69	10.78	181,548	+0.01(+0.07%)
Oct 15, 2010	10.76	10.99	10.69	10.78	481,499	+0.10(+0.95%)
Oct 14, 2010	10.67	10.71	10.61	10.68	495,354	+0.02(+0.22%)
Oct 13, 2010	10.64	10.72	10.63	10.65	619,737	+0.04(+0.37%)
Oct 12, 2010	10.62	10.65	10.53	10.61	1,168,342	-0.06(-0.58%)
Oct 11, 2010	10.71	10.76	10.64	10.68	532,967	-0.03(-0.29%)
Oct 08, 2010	10.71	10.74	10.64	10.71	216,822	-0.01(-0.07%)
Oct 07, 2010	10.73	10.75	10.59	10.71	355,005	+0.00(+0.00%)
Oct 06, 2010	10.71	10.77	10.62	10.71	378,763	-0.05(-0.50%)
Oct 05, 2010	10.78	10.84	10.71	10.77	493,528	+0.12(+1.09%)
Oct 04, 2010	10.76	10.78	10.62	10.65	444,777	-0.11(-1.01%)
Oct 01, 2010	10.76	10.83	10.68	10.76	211,626	+0.03(+0.29%)
Sep 30, 2010	10.74	10.78	10.61	10.73	452,870	+0.07(+0.66%)
Sep 29, 2010	10.64	10.74	10.61	10.66	417,717	+0.02(+0.22%)
Sep 28, 2010	10.64	10.68	10.47	10.64	339,126	-0.03(-0.29%)
Sep 27, 2010	10.54	10.72	10.53	10.67	344,051	+0.11(+1.03%)
Sep 24, 2010	10.75	10.75	10.44	10.56	735,726	-0.12(-1.09%)
Sep 23, 2010	10.48	10.72	10.48	10.68	779,628	+0.14(+1.33%)
Sep 22, 2010	10.51	10.62	10.49	10.54	308,962	+0.00(+0.00%)
Sep 21, 2010	10.68	10.70	10.53	10.54	195,473	-0.13(-1.24%)
Sep 20, 2010	10.51	10.68	10.44	10.67	268,091	+0.19(+1.85%)
Sep 17, 2010	10.47	10.52	10.30	10.47	232,312	+0.16(+1.51%)
Sep 15, 2010	10.30	10.34	10.24	10.32	224,652	+0.01(+0.08%)
Sep 14, 2010	10.26	10.40	10.19	10.31	492,407	+0.05(+0.45%)
Sep 13, 2010	10.19	10.30	10.19	10.26	378,604	+0.20(+2.01%)
Sep 10, 2010	10.22	10.26	10.06	10.06	387,885	-0.14(-1.37%)
Sep 09, 2010	10.27	10.31	10.18	10.20	397,520	+0.02(+0.23%)
Sep 08, 2010	10.20	10.26	10.17	10.18	711,159	-0.02(-0.23%)
Sep 07, 2010	10.29	10.34	10.19	10.20	167,267	-0.16(-1.57%)
Sep 03, 2010	10.23	10.42	10.23	10.37	334,458	+0.17(+1.68%)
Sep 02, 2010	10.12	10.27	10.00	10.19	638,720	+0.09(+0.84%)
Sep 01, 2010	9.744	10.15	9.744	10.11	296,616	+0.48(+5.00%)
Aug 31, 2010	9.628	9.806	9.612	9.628	2,318	-0.18(-1.82%)
Aug 30, 2010	9.962	10.05	9.799	9.806	511,795	-0.24(-2.40%)
Aug 27, 2010	10.05	10.17	9.892	10.05	532,299	+0.02(+0.15%)
Aug 26, 2010	10.16	10.23	10.02	10.03	268,120	-0.09(-0.84%)
Aug 25, 2010	10.02	10.15	9.931	10.12	225,065	+0.04(+0.38%)
Aug 24, 2010	9.985	10.16	9.837	10.08	381,077	-0.04(-0.38%)
Aug 23, 2010	10.52	10.53	10.11	10.12	561,118	-0.33(-3.19%)
Aug 20, 2010	10.36	10.45	10.28	10.45	184,860	+0.02(+0.15%)
Aug 19, 2010	10.62	10.64	10.42	10.44	251,769	-0.20(-1.90%)
Aug 18, 2010	10.66	10.69	10.51	10.64	205,897	+0.01(+0.07%)
Aug 17, 2010	10.54	10.69	10.43	10.63	387,895	+0.22(+2.09%)
Aug 16, 2010	10.39	10.55	10.38	10.41	335,350	-0.02(-0.22%)
Aug 13, 2010	10.44	10.51	10.38	10.44	226,342	-0.02(-0.22%)
Aug 12, 2010	10.47	10.60	10.41	10.46	337,099	-0.23(-2.11%)
Aug 11, 2010	10.89	10.89	10.60	10.68	792,912	-0.36(-3.30%)
Aug 10, 2010	11.19	11.19	10.95	11.05	469,120	-0.16(-1.39%)
Aug 09, 2010	11.15	11.26	11.13	11.20	397,561	+0.05(+0.49%)
Aug 06, 2010	11.15	11.18	10.97	11.15	316,695	+0.04(+0.35%)
Aug 05, 2010	11.06	11.20	11.03	11.11	692,228	-0.02(-0.14%)
Aug 04, 2010	11.22	11.34	11.06	11.13	550,886	-0.07(-0.62%)
Aug 03, 2010	11.06	11.23	11.05	11.20	486,998	+0.13(+1.19%)
Aug 02, 2010	11.08	11.11	11.01	11.06	742,018	+0.13(+1.21%)
Jul 30, 2010	10.93	11.00	10.61	10.93	725,617	+0.10(+0.93%)
Jul 29, 2010	10.60	10.87	10.43	10.83	716,932	+0.23(+2.16%)
Jul 28, 2010	10.50	10.83	10.40	10.60	505,105	+0.05(+0.51%)
Jul 27, 2010	10.77	10.80	10.54	10.55	552,367	-0.22(-2.01%)
Jul 26, 2010	10.52	10.76	10.49	10.76	422,167	+0.22(+2.05%)
Jul 23, 2010	10.34	10.64	10.25	10.55	654,296	+0.19(+1.87%)
Jul 22, 2010	10.16	10.39	10.15	10.35	489,815	+0.28(+2.76%)
Jul 21, 2010	10.09	10.23	9.952	10.08	847,330	+0.08(+0.77%)
Jul 20, 2010	9.619	9.999	9.550	9.999	915,719	+0.25(+2.54%)
Jul 19, 2010	9.681	9.828	9.527	9.751	830,324	+0.12(+1.20%)
Jul 16, 2010	9.635	9.983	9.627	9.635	545,560	-0.22(-2.20%)
Jul 15, 2010	9.968	10.01	9.790	9.852	508,413	-0.10(-1.01%)
Jul 14, 2010	10.06	10.11	9.913	9.952	435,393	-0.03(-0.31%)
Jul 13, 2010	9.712	10.01	9.658	9.983	741,224	+0.33(+3.37%)
Jul 12, 2010	9.619	9.774	9.573	9.658	414,914	-0.05(-0.48%)
Jul 09, 2010	9.704	9.836	9.550	9.704	480,684	-0.09(-0.95%)
Jul 08, 2010	9.712	9.844	9.674	9.797	378,266	+0.15(+1.52%)
Jul 07, 2010	9.403	9.666	9.403	9.650	371,578	+0.24(+2.55%)
Jul 06, 2010	9.604	9.728	9.379	9.410	409,410	-0.12(-1.30%)
Jul 02, 2010	9.534	9.712	9.465	9.534	682,435	-0.12(-1.20%)
Jul 01, 2010	9.650	9.944	9.573	9.650	766,791	-0.27(-2.73%)
Jun 30, 2010	10.22	10.30	9.882	9.921	637,433	-0.26(-2.51%)
Jun 29, 2010	10.54	10.55	10.12	10.18	449,203	-0.31(-2.95%)
Jun 25, 2010	10.49	10.56	10.41	10.49	814,368	-0.01(-0.07%)
Jun 24, 2010	10.52	10.63	10.45	10.49	235,700	-0.14(-1.31%)
Jun 23, 2010	10.80	10.82	10.57	10.63	295,725	-0.12(-1.08%)
Jun 22, 2010	10.97	11.04	10.70	10.75	345,092	-0.24(-2.18%)
Jun 21, 2010	11.05	11.25	10.90	10.99	356,034	+0.09(+0.78%)
Jun 18, 2010	10.90	11.00	10.89	10.90	310,915	-0.12(-1.05%)
Jun 17, 2010	11.06	11.13	10.91	11.02	210,620	-0.04(-0.35%)
Jun 16, 2010	11.04	11.16	10.95	11.06	356,619	+0.00(+0.00%)
Jun 15, 2010	10.69	11.07	10.66	11.06	364,485	+0.46(+4.31%)
Jun 14, 2010	10.67	10.79	10.59	10.60	334,718	-0.04(-0.36%)
Jun 11, 2010	10.51	10.68	10.42	10.64	252,737	+0.09(+0.81%)
Jun 10, 2010	10.39	10.56	10.36	10.56	237,424	+0.29(+2.79%)
Jun 09, 2010	10.28	10.42	10.24	10.27	371,541	+0.01(+0.08%)
Jun 08, 2010	10.19	10.31	10.11	10.26	402,280	+0.06(+0.61%)
Jun 07, 2010	10.32	10.46	10.20	10.20	305,361	-0.14(-1.35%)
Jun 04, 2010	10.34	10.63	10.32	10.34	397,554	-0.41(-3.82%)
Jun 03, 2010	10.55	10.82	10.55	10.75	323,746	+0.15(+1.46%)
Jun 02, 2010	10.59	10.73	10.49	10.59	503,617	+0.10(+1.00%)