Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	21.53	21.63	21.05	21.11	130,030	-0.29(-1.34%)
May 23, 2011	21.79	21.84	21.33	21.39	167,191	-0.85(-3.81%)
May 20, 2011	22.13	22.38	21.87	22.24	125,235	-0.02(-0.07%)
May 19, 2011	22.42	22.53	22.00	22.26	105,811	+0.06(+0.26%)
May 18, 2011	22.05	22.44	21.79	22.20	137,441	+0.27(+1.24%)
May 17, 2011	22.26	22.27	21.86	21.93	163,504	-0.40(-1.80%)
May 16, 2011	22.40	22.73	22.31	22.33	169,471	-0.16(-0.69%)
May 13, 2011	22.87	23.08	22.44	22.49	149,302	-0.42(-1.83%)
May 12, 2011	22.48	22.97	22.40	22.91	164,571	+0.21(+0.90%)
May 11, 2011	22.91	22.91	22.22	22.70	272,235	-0.23(-1.00%)
May 10, 2011	22.08	22.97	22.05	22.93	286,374	+1.04(+4.77%)
May 09, 2011	20.66	21.97	20.66	21.89	318,666	+1.18(+5.67%)
May 06, 2011	20.69	21.06	20.28	20.71	311,231	+0.32(+1.57%)
May 05, 2011	20.37	21.48	20.05	20.39	449,496	+0.45(+2.27%)
May 04, 2011	20.42	20.57	19.68	19.94	158,393	-0.48(-2.37%)
May 03, 2011	20.56	20.70	20.15	20.42	140,126	-0.22(-1.07%)
May 02, 2011	20.57	20.70	20.55	20.65	123,377	-0.16(-0.75%)
Apr 29, 2011	21.20	21.29	20.65	20.80	104,711	-0.34(-1.59%)
Apr 28, 2011	20.61	21.18	20.56	21.14	140,940	+0.47(+2.27%)
Apr 27, 2011	20.60	20.84	20.51	20.67	109,692	+0.07(+0.36%)
Apr 26, 2011	20.05	20.69	19.95	20.60	112,756	+0.68(+3.43%)
Apr 25, 2011	20.09	20.17	19.77	19.91	66,819	-0.02(-0.12%)
Apr 21, 2011	19.90	20.00	19.58	19.94	50,267	+0.22(+1.13%)
Apr 20, 2011	19.73	19.95	19.61	19.72	137,890	+0.32(+1.65%)
Apr 19, 2011	19.58	19.68	19.23	19.40	80,910	-0.07(-0.34%)
Apr 18, 2011	19.29	19.51	19.20	19.46	159,280	-0.24(-1.21%)
Apr 15, 2011	19.34	19.79	19.31	19.70	156,183	+0.31(+1.61%)
Apr 14, 2011	19.12	19.50	19.08	19.39	99,330	+0.04(+0.21%)
Apr 13, 2011	19.68	19.68	19.07	19.35	123,886	-0.15(-0.76%)
Apr 12, 2011	19.65	19.77	19.36	19.49	112,008	-0.38(-1.90%)
Apr 11, 2011	20.08	20.41	19.76	19.87	118,360	-0.25(-1.27%)
Apr 08, 2011	21.10	21.10	19.91	20.13	102,387	-0.78(-3.73%)
Apr 07, 2011	20.96	21.20	20.81	20.91	113,417	+0.03(+0.16%)
Apr 06, 2011	20.86	21.04	20.54	20.88	114,251	+0.18(+0.87%)
Apr 05, 2011	20.34	20.74	20.22	20.69	114,502	+0.25(+1.21%)
Apr 04, 2011	20.41	20.54	20.18	20.45	102,372	+0.03(+0.16%)
Apr 01, 2011	20.54	20.78	20.35	20.41	189,349	-0.05(-0.24%)
Mar 31, 2011	20.24	20.47	20.17	20.46	155,379	+0.21(+1.01%)
Mar 30, 2011	20.26	20.26	20.26	20.26	140,092	+0.00(+0.00%)
Mar 29, 2011	20.05	20.32	19.84	20.26	196,655	+0.21(+1.02%)
Mar 28, 2011	20.24	20.24	19.86	20.05	118,793	-0.18(-0.89%)
Mar 25, 2011	20.36	20.53	20.17	20.23	114,813	+0.02(+0.08%)
Mar 24, 2011	19.95	20.52	19.94	20.22	222,170	+0.42(+2.12%)
Mar 23, 2011	19.66	19.95	19.28	19.80	108,505	+0.06(+0.29%)
Mar 22, 2011	19.75	20.12	19.45	19.74	147,645	-0.01(-0.04%)
Mar 21, 2011	19.43	19.93	19.32	19.75	281,757	+1.32(+7.13%)
Mar 18, 2011	18.92	19.18	18.34	18.43	549,220	-0.38(-2.01%)
Mar 17, 2011	18.87	19.03	18.73	18.81	152,246	+0.35(+1.87%)
Mar 16, 2011	18.51	18.67	18.27	18.47	185,852	-0.12(-0.62%)
Mar 15, 2011	18.53	18.82	18.48	18.58	154,983	-0.24(-1.27%)
Mar 14, 2011	18.66	18.92	18.59	18.82	143,121	-0.09(-0.48%)
Mar 11, 2011	18.83	19.19	18.79	18.91	122,663	-0.07(-0.35%)
Mar 10, 2011	19.32	19.32	18.74	18.98	179,025	-0.69(-3.51%)
Mar 09, 2011	19.52	19.79	19.29	19.67	90,298	+0.18(+0.93%)
Mar 08, 2011	19.03	19.63	18.71	19.49	124,060	+0.49(+2.60%)
Mar 07, 2011	19.72	19.85	18.94	18.99	114,296	-0.64(-3.26%)
Mar 04, 2011	19.98	20.00	19.42	19.63	228,951	-0.30(-1.48%)
Mar 03, 2011	19.83	20.14	19.81	19.93	202,394	+0.37(+1.89%)
Mar 02, 2011	19.40	19.67	19.23	19.56	113,735	+0.17(+0.89%)
Mar 01, 2011	20.04	20.16	19.33	19.39	224,286	-0.53(-2.67%)
Feb 28, 2011	19.22	19.95	19.22	19.92	208,857	+0.75(+3.92%)
Feb 25, 2011	18.37	19.27	18.37	19.17	160,396	+0.86(+4.69%)
Feb 24, 2011	17.86	18.35	17.69	18.31	185,576	+0.45(+2.52%)
Feb 23, 2011	18.89	18.89	17.73	17.86	251,873	-0.95(-5.04%)
Feb 22, 2011	19.08	19.18	18.55	18.81	318,128	-0.37(-1.92%)
Feb 18, 2011	19.70	19.85	19.12	19.18	224,951	-0.47(-2.41%)
Feb 17, 2011	19.90	19.99	19.63	19.65	217,774	-0.29(-1.48%)
Feb 16, 2011	20.21	20.27	19.58	19.94	118,547	-0.13(-0.65%)
Feb 15, 2011	20.01	20.34	20.00	20.07	242,783	+0.00(+0.00%)
Feb 14, 2011	20.21	20.23	19.97	20.07	232,574	-0.06(-0.28%)
Feb 11, 2011	20.90	21.22	19.95	20.13	592,883	-0.38(-1.87%)
Feb 10, 2011	20.04	20.55	20.04	20.52	173,520	+0.22(+1.09%)
Feb 09, 2011	20.12	20.34	20.03	20.30	96,152	+0.13(+0.65%)
Feb 08, 2011	19.48	20.16	19.48	20.16	172,039	+0.65(+3.31%)
Feb 07, 2011	19.09	19.67	19.02	19.52	67,551	+0.43(+2.27%)
Feb 04, 2011	18.95	19.28	18.88	19.09	83,295	+0.16(+0.82%)
Feb 03, 2011	19.13	19.21	18.78	18.93	87,446	-0.26(-1.36%)
Feb 02, 2011	19.05	19.36	19.01	19.19	75,599	+0.04(+0.21%)
Feb 01, 2011	18.59	19.27	18.37	19.15	163,270	+0.71(+3.86%)
Jan 31, 2011	19.08	19.18	18.37	18.44	176,196	-0.54(-2.84%)
Jan 28, 2011	19.62	19.68	18.97	18.98	197,203	-0.65(-3.29%)
Jan 27, 2011	19.93	19.93	19.50	19.62	71,534	-0.29(-1.44%)
Jan 26, 2011	19.70	20.12	19.50	19.91	92,926	+0.25(+1.29%)
Jan 25, 2011	19.13	19.68	19.13	19.66	139,354	+0.43(+2.25%)
Jan 24, 2011	18.82	19.32	18.73	19.22	208,242	+0.45(+2.40%)
Jan 21, 2011	19.20	19.22	18.71	18.77	122,284	-0.28(-1.46%)
Jan 20, 2011	19.33	19.62	19.00	19.05	116,208	-0.42(-2.14%)
Jan 19, 2011	20.18	20.21	19.44	19.47	83,698	-0.79(-3.88%)
Jan 18, 2011	20.28	20.43	19.99	20.25	95,426	-0.14(-0.68%)
Jan 14, 2011	20.07	20.51	20.04	20.39	182,509	+0.26(+1.30%)
Jan 13, 2011	20.17	20.24	19.93	20.13	94,142	-0.02(-0.12%)
Jan 12, 2011	19.93	20.66	19.85	20.16	182,922	+0.46(+2.32%)
Jan 11, 2011	19.63	19.88	19.55	19.70	86,625	+0.12(+0.63%)
Jan 10, 2011	19.17	19.63	19.09	19.58	121,412	+0.31(+1.61%)
Jan 07, 2011	19.44	19.47	18.98	19.27	100,355	-0.11(-0.55%)
Jan 06, 2011	19.37	19.86	19.27	19.37	118,018	+0.06(+0.30%)
Jan 05, 2011	19.30	19.37	19.06	19.31	293,886	+0.01(+0.04%)
Jan 04, 2011	20.30	20.30	19.28	19.31	155,643	-0.91(-4.49%)
Jan 03, 2011	19.61	20.34	19.58	20.21	98,789	+0.84(+4.35%)
Dec 31, 2010	19.82	19.82	19.26	19.37	119,024	-0.52(-2.59%)
Dec 30, 2010	20.49	20.62	19.84	19.89	92,961	-0.59(-2.88%)
Dec 29, 2010	20.95	20.96	20.44	20.48	139,735	-0.37(-1.80%)
Dec 28, 2010	20.61	20.92	20.31	20.85	197,721	+0.24(+1.19%)
Dec 27, 2010	20.26	20.65	20.24	20.61	39,025	+0.28(+1.36%)
Dec 23, 2010	20.20	20.39	20.09	20.33	124,278	+0.16(+0.81%)
Dec 22, 2010	20.06	20.34	19.97	20.17	132,681	+0.11(+0.53%)
Dec 21, 2010	19.52	20.11	19.45	20.06	150,943	+0.63(+3.22%)
Dec 20, 2010	19.65	19.94	19.38	19.43	237,527	-0.11(-0.58%)
Dec 17, 2010	19.30	19.63	18.86	19.55	326,196	+0.21(+1.09%)
Dec 16, 2010	19.34	19.42	19.07	19.34	157,501	+0.02(+0.13%)
Dec 15, 2010	19.73	20.12	19.28	19.31	190,712	-0.42(-2.10%)
Dec 14, 2010	19.90	20.06	19.63	19.73	69,685	-0.07(-0.37%)
Dec 13, 2010	19.79	20.15	19.60	19.80	111,446	+0.10(+0.50%)
Dec 10, 2010	19.57	19.75	19.14	19.70	97,741	+0.21(+1.09%)
Dec 09, 2010	19.54	19.60	19.28	19.49	93,661	+0.07(+0.38%)
Dec 08, 2010	19.30	19.56	19.24	19.42	127,161	+0.21(+1.10%)
Dec 07, 2010	19.12	19.47	19.02	19.21	183,499	+0.32(+1.68%)
Dec 06, 2010	18.65	19.08	18.60	18.89	130,151	+0.19(+1.00%)
Dec 03, 2010	18.28	18.80	18.09	18.70	163,422	+0.38(+2.09%)
Dec 02, 2010	17.90	18.37	17.81	18.32	112,816	+0.41(+2.27%)
Dec 01, 2010	17.59	18.03	17.54	17.91	304,235	+0.74(+4.31%)
Nov 30, 2010	17.13	17.22	17.02	17.17	137,743	-0.20(-1.12%)
Nov 29, 2010	17.00	17.39	16.94	17.37	123,135	+0.19(+1.09%)
Nov 26, 2010	17.24	17.30	17.05	17.18	30,015	-0.20(-1.17%)
Nov 24, 2010	16.89	17.38	17.38	17.38	74,191	+0.55(+3.24%)
Nov 23, 2010	16.86	17.05	16.74	16.84	163,075	-0.28(-1.62%)
Nov 22, 2010	17.17	17.29	16.74	17.11	85,935	-0.10(-0.57%)
Nov 19, 2010	17.24	17.35	17.04	17.21	97,542	-0.04(-0.24%)
Nov 18, 2010	16.92	17.40	16.89	17.25	94,110	+0.55(+3.31%)
Nov 17, 2010	17.05	17.06	16.65	16.70	146,521	-0.28(-1.68%)
Nov 16, 2010	16.89	17.02	16.71	16.98	219,191	-0.01(-0.05%)
Nov 15, 2010	17.24	17.42	16.98	16.99	127,982	-0.14(-0.81%)
Nov 12, 2010	17.03	17.24	16.99	17.13	135,133	-0.16(-0.94%)
Nov 11, 2010	17.23	17.41	17.09	17.29	82,447	-0.17(-0.98%)
Nov 10, 2010	17.35	17.48	17.09	17.46	121,750	+0.17(+0.99%)
Nov 09, 2010	17.64	17.64	17.11	17.29	312,079	-0.25(-1.44%)
Nov 08, 2010	17.49	17.67	17.42	17.55	179,926	-0.01(-0.05%)
Nov 05, 2010	17.37	17.68	17.35	17.55	384,077	+0.17(+0.98%)
Nov 04, 2010	16.67	17.48	16.67	17.38	341,691	+0.33(+1.91%)
Nov 03, 2010	17.12	17.27	16.72	17.06	237,018	+0.01(+0.05%)
Nov 02, 2010	16.92	17.10	16.67	17.05	173,626	+0.39(+2.34%)
Nov 01, 2010	16.66	16.89	16.49	16.66	153,631	+0.06(+0.34%)
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%)