Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.40	33.51	32.64	32.71	130,359	-0.64(-1.92%)
May 29, 2014	33.33	33.43	33.00	33.35	161,961	+0.25(+0.74%)
May 28, 2014	33.19	33.30	32.75	33.10	160,458	-0.20(-0.61%)
May 27, 2014	32.91	33.37	32.91	33.30	99,233	+0.43(+1.31%)
May 23, 2014	32.42	32.87	32.87	32.87	88,720	+0.39(+1.19%)
May 22, 2014	32.22	32.49	32.12	32.49	21,905	+0.37(+1.15%)
May 21, 2014	32.03	32.28	31.78	32.12	173,659	+0.15(+0.47%)
May 20, 2014	32.27	32.27	31.57	31.97	228,070	-0.37(-1.14%)
May 19, 2014	31.79	32.51	31.79	32.34	150,759	+0.52(+1.63%)
May 16, 2014	31.44	31.84	30.99	31.82	127,023	+0.28(+0.89%)
May 15, 2014	31.61	31.76	30.83	31.54	168,650	-0.29(-0.91%)
May 14, 2014	32.31	32.33	31.77	31.83	192,900	-0.47(-1.47%)
May 13, 2014	32.58	32.58	32.16	32.30	214,814	-0.32(-0.97%)
May 12, 2014	31.36	32.69	31.36	32.62	167,339	+1.40(+4.47%)
May 09, 2014	30.77	31.28	30.57	31.22	174,005	+0.27(+0.88%)
May 08, 2014	30.73	31.35	30.73	30.95	293,453	+0.11(+0.34%)
May 07, 2014	31.33	31.33	30.42	30.85	224,639	-0.52(-1.65%)
May 06, 2014	31.35	31.57	30.75	31.36	374,361	-0.30(-0.94%)
May 05, 2014	31.50	31.79	31.37	31.66	127,948	+0.02(+0.06%)
May 02, 2014	31.42	32.01	31.34	31.64	146,881	+0.20(+0.64%)
May 01, 2014	31.60	31.71	31.14	31.44	204,603	-0.15(-0.47%)
Apr 30, 2014	31.17	31.78	30.78	31.59	128,342	+0.30(+0.95%)
Apr 29, 2014	31.29	31.32	30.92	31.29	115,850	+0.23(+0.73%)
Apr 28, 2014	31.09	31.29	30.68	31.06	139,896	+0.04(+0.14%)
Apr 25, 2014	30.96	31.11	30.62	31.02	208,201	-0.14(-0.45%)
Apr 24, 2014	31.14	31.21	30.59	31.16	104,350	+0.27(+0.88%)
Apr 23, 2014	30.64	31.05	30.61	30.89	126,906	+0.18(+0.57%)
Apr 22, 2014	30.71	30.87	30.56	30.71	57,448	+0.12(+0.40%)
Apr 21, 2014	30.39	30.59	29.96	30.59	84,193	+0.32(+1.07%)
Apr 17, 2014	30.05	30.27	30.27	30.27	227,895	+0.14(+0.47%)
Apr 16, 2014	29.86	30.21	29.79	30.13	137,519	+0.56(+1.90%)
Apr 15, 2014	30.30	30.58	29.34	29.56	215,060	-0.75(-2.46%)
Apr 14, 2014	30.62	30.96	30.06	30.31	105,112	+0.09(+0.29%)
Apr 11, 2014	30.45	30.85	30.00	30.22	183,012	-0.60(-1.94%)
Apr 10, 2014	31.55	31.55	30.52	30.82	159,263	-0.67(-2.12%)
Apr 09, 2014	31.15	31.54	30.86	31.49	75,583	+0.50(+1.62%)
Apr 08, 2014	31.27	31.69	30.94	30.99	125,791	-0.22(-0.70%)
Apr 07, 2014	31.86	32.09	30.93	31.21	91,429	-0.67(-2.09%)
Apr 04, 2014	32.83	33.04	31.78	31.87	214,539	-0.61(-1.89%)
Apr 03, 2014	32.42	32.55	32.03	32.49	111,622	+0.17(+0.52%)
Apr 02, 2014	32.11	32.36	31.95	32.32	109,551	+0.23(+0.71%)
Apr 01, 2014	31.35	32.17	31.35	32.09	163,687	+0.89(+2.84%)
Mar 31, 2014	30.84	31.39	30.47	31.21	100,238	+0.49(+1.60%)
Mar 28, 2014	30.50	31.21	30.50	30.71	62,783	+0.17(+0.55%)
Mar 27, 2014	30.85	30.85	30.20	30.55	217,844	-0.25(-0.83%)
Mar 26, 2014	31.70	31.78	30.78	30.80	96,516	-0.60(-1.90%)
Mar 25, 2014	31.79	31.79	31.06	31.40	127,326	-0.11(-0.33%)
Mar 24, 2014	32.17	32.36	31.38	31.50	155,290	-0.74(-2.29%)
Mar 21, 2014	32.49	32.70	32.14	32.24	198,818	-0.18(-0.54%)
Mar 20, 2014	32.37	32.50	32.13	32.42	139,613	+0.06(+0.19%)
Mar 19, 2014	32.21	32.41	31.95	32.36	144,110	+0.20(+0.63%)
Mar 18, 2014	31.93	32.23	31.84	32.15	118,481	+0.30(+0.93%)
Mar 17, 2014	31.92	32.18	31.73	31.86	102,518	+0.05(+0.17%)
Mar 14, 2014	31.80	32.18	31.66	31.80	80,868	+0.00(+0.00%)
Mar 13, 2014	32.18	32.18	31.67	31.80	120,058	-0.29(-0.90%)
Mar 12, 2014	31.58	32.11	31.39	32.09	190,487	+0.36(+1.13%)
Mar 11, 2014	31.92	31.99	31.57	31.73	102,671	-0.06(-0.19%)
Mar 10, 2014	32.05	32.31	31.54	31.80	96,543	-0.38(-1.17%)
Mar 07, 2014	32.49	32.50	32.01	32.17	73,241	-0.15(-0.46%)
Mar 06, 2014	31.79	32.38	31.79	32.32	84,399	+0.59(+1.87%)
Mar 05, 2014	31.80	31.99	31.61	31.73	81,182	-0.17(-0.52%)
Mar 04, 2014	31.66	32.20	31.61	31.89	196,738	+0.70(+2.24%)
Mar 03, 2014	31.31	31.42	31.04	31.19	64,182	-0.36(-1.14%)
Feb 28, 2014	31.63	31.85	31.21	31.55	99,171	-0.10(-0.30%)
Feb 27, 2014	31.43	31.76	31.31	31.65	71,030	+0.04(+0.11%)
Feb 26, 2014	31.82	32.29	31.52	31.61	131,424	-0.25(-0.80%)
Feb 25, 2014	31.45	32.15	31.36	31.87	195,757	+0.59(+1.87%)
Feb 24, 2014	31.47	31.59	31.26	31.28	125,937	-0.19(-0.61%)
Feb 21, 2014	30.84	31.61	30.84	31.47	162,773	+0.76(+2.48%)
Feb 20, 2014	30.34	30.81	30.29	30.71	116,752	+0.37(+1.21%)
Feb 19, 2014	30.65	30.83	30.17	30.34	95,915	-0.49(-1.59%)
Feb 18, 2014	31.11	31.37	30.69	30.83	145,306	-0.31(-1.01%)
Feb 14, 2014	30.95	31.15	31.15	31.15	121,101	+0.24(+0.76%)
Feb 13, 2014	30.16	30.97	29.99	30.91	89,190	+0.59(+1.96%)
Feb 12, 2014	30.25	30.32	30.11	30.32	142,039	+0.12(+0.41%)
Feb 11, 2014	29.73	30.73	29.50	30.20	263,336	+0.66(+2.22%)
Feb 10, 2014	29.73	29.88	29.22	29.54	85,068	-0.20(-0.68%)
Feb 07, 2014	28.79	29.78	28.79	29.74	101,133	+1.00(+3.47%)
Feb 06, 2014	28.74	29.18	28.55	28.74	88,923	+0.02(+0.06%)
Feb 05, 2014	28.89	29.00	28.42	28.73	79,798	-0.27(-0.93%)
Feb 04, 2014	29.26	29.31	28.73	29.00	110,345	-0.05(-0.18%)
Feb 03, 2014	30.07	30.14	28.87	29.05	127,237	-1.18(-3.91%)
Jan 31, 2014	30.00	30.55	29.92	30.23	100,415	-0.37(-1.20%)
Jan 30, 2014	30.68	30.99	30.43	30.60	94,016	+0.14(+0.46%)
Jan 29, 2014	30.81	31.15	30.33	30.46	101,324	-0.74(-2.38%)
Jan 28, 2014	31.09	31.29	30.76	31.20	108,605	+0.10(+0.31%)
Jan 27, 2014	31.83	31.94	30.89	31.11	84,515	-0.72(-2.25%)
Jan 24, 2014	32.25	32.65	31.62	31.82	189,137	-0.73(-2.26%)
Jan 23, 2014	32.64	32.64	32.26	32.56	145,132	-0.31(-0.96%)
Jan 22, 2014	32.11	32.96	32.00	32.87	186,818	+0.68(+2.12%)
Jan 21, 2014	32.14	32.34	31.87	32.19	165,486	+0.20(+0.63%)
Jan 17, 2014	31.45	31.99	31.99	31.99	153,349	+0.41(+1.30%)
Jan 16, 2014	31.76	31.99	31.35	31.58	111,802	-0.17(-0.55%)
Jan 15, 2014	30.94	31.86	30.97	31.75	87,292	+0.81(+2.63%)
Jan 14, 2014	30.90	30.98	30.57	30.94	72,841	+0.25(+0.83%)
Jan 13, 2014	31.03	31.14	30.50	30.69	97,412	-0.49(-1.57%)
Jan 10, 2014	31.23	31.25	30.90	31.18	77,799	+0.03(+0.08%)
Jan 09, 2014	31.22	31.32	30.87	31.15	136,835	+0.07(+0.23%)
Jan 08, 2014	31.19	31.26	30.77	31.08	111,747	-0.21(-0.67%)
Jan 07, 2014	31.07	31.48	31.07	31.29	168,907	+0.24(+0.76%)
Jan 06, 2014	31.39	31.69	30.99	31.05	143,264	-0.29(-0.92%)
Jan 03, 2014	31.30	31.75	31.22	31.34	176,315	+0.05(+0.17%)
Jan 02, 2014	31.23	31.31	30.91	31.29	167,409	-0.13(-0.42%)
Dec 31, 2013	31.10	31.42	31.42	31.42	88,052	+0.41(+1.33%)
Dec 30, 2013	31.18	31.23	30.81	31.01	37,933	-0.17(-0.53%)
Dec 27, 2013	31.58	31.58	30.90	31.18	54,748	-0.25(-0.81%)
Dec 26, 2013	31.52	31.66	31.40	31.43	51,976	-0.03(-0.08%)
Dec 24, 2013	31.28	31.48	31.18	31.45	46,905	+0.12(+0.39%)
Dec 23, 2013	31.17	31.48	30.93	31.33	141,688	+0.21(+0.67%)
Dec 20, 2013	30.54	31.21	30.52	31.12	262,237	+0.46(+1.51%)
Dec 19, 2013	30.99	31.09	30.52	30.66	96,021	-0.46(-1.48%)
Dec 18, 2013	30.87	31.16	30.62	31.12	124,790	+0.25(+0.82%)
Dec 17, 2013	31.06	31.06	30.60	30.87	101,977	-0.27(-0.87%)
Dec 16, 2013	30.72	31.27	30.72	31.14	62,747	+0.48(+1.56%)
Dec 13, 2013	30.46	30.81	30.22	30.66	134,104	+0.24(+0.80%)
Dec 12, 2013	30.64	30.91	30.37	30.42	166,053	-0.29(-0.94%)
Dec 11, 2013	31.39	31.39	30.42	30.70	75,607	-0.60(-1.92%)
Dec 10, 2013	31.76	31.83	31.11	31.30	99,251	-0.59(-1.86%)
Dec 09, 2013	32.03	32.13	31.82	31.90	64,343	-0.17(-0.54%)
Dec 06, 2013	32.04	32.28	31.76	32.07	88,886	+0.42(+1.32%)
Dec 05, 2013	32.21	32.26	31.47	31.65	78,732	-0.64(-1.97%)
Dec 04, 2013	31.84	32.40	31.62	32.29	265,012	+0.37(+1.17%)
Dec 03, 2013	31.76	32.22	31.70	31.91	171,896	+0.20(+0.63%)
Dec 02, 2013	32.04	32.14	31.67	31.71	143,562	-0.30(-0.92%)
Nov 29, 2013	32.05	32.37	32.00	32.01	45,592	+0.18(+0.57%)
Nov 27, 2013	31.35	31.90	31.30	31.83	102,941	+0.51(+1.64%)
Nov 26, 2013	30.91	31.55	30.76	31.31	392,260	+0.38(+1.24%)
Nov 25, 2013	30.87	31.29	30.83	30.93	76,335	+0.08(+0.25%)
Nov 22, 2013	30.45	31.12	30.40	30.85	99,762	+0.34(+1.11%)
Nov 21, 2013	29.86	30.55	29.69	30.51	128,949	+0.85(+2.88%)
Nov 20, 2013	30.22	30.46	29.43	29.66	162,008	-0.50(-1.65%)
Nov 19, 2013	30.56	30.78	29.97	30.15	86,662	-0.47(-1.54%)
Nov 18, 2013	30.89	31.29	30.55	30.62	94,785	-0.09(-0.28%)
Nov 15, 2013	30.89	30.96	30.21	30.71	166,347	-0.24(-0.76%)
Nov 14, 2013	30.80	31.04	30.44	30.95	67,723	+0.07(+0.23%)
Nov 13, 2013	30.29	30.89	30.00	30.88	80,665	+0.31(+1.03%)
Nov 12, 2013	30.42	30.67	30.15	30.56	99,275	-0.02(-0.06%)
Nov 11, 2013	30.80	30.91	30.37	30.58	105,695	-0.21(-0.68%)
Nov 08, 2013	29.81	30.87	29.70	30.79	101,269	+0.96(+3.21%)
Nov 07, 2013	30.50	30.77	29.73	29.83	184,567	-0.67(-2.20%)
Nov 06, 2013	31.02	31.13	30.28	30.50	233,717	-0.37(-1.18%)
Nov 05, 2013	31.72	31.72	29.62	30.87	319,955	-1.22(-3.80%)
Nov 04, 2013	31.90	32.17	31.84	32.09	173,589	+0.26(+0.82%)
Nov 01, 2013	31.97	31.98	31.46	31.83	140,124	-0.23(-0.71%)
Oct 31, 2013	32.02	32.43	31.66	32.05	117,480	-0.04(-0.14%)
Oct 30, 2013	32.48	32.57	31.97	32.10	170,029	-0.34(-1.05%)
Oct 29, 2013	32.22	32.59	32.20	32.44	128,750	+0.24(+0.76%)
Oct 28, 2013	31.69	32.24	31.68	32.19	159,688	+0.44(+1.40%)
Oct 25, 2013	31.74	31.89	31.18	31.75	65,216	+0.01(+0.03%)
Oct 24, 2013	31.64	31.76	31.47	31.74	99,600	+0.21(+0.66%)
Oct 23, 2013	31.61	31.74	31.19	31.53	79,998	-0.23(-0.71%)
Oct 22, 2013	31.93	32.28	31.69	31.76	160,528	+0.04(+0.14%)
Oct 21, 2013	31.52	32.10	31.51	31.71	85,053	+0.17(+0.52%)
Oct 18, 2013	31.43	31.56	31.12	31.55	142,819	+0.29(+0.92%)
Oct 17, 2013	31.01	31.29	30.78	31.26	90,796	+0.17(+0.56%)
Oct 16, 2013	31.15	31.32	31.02	31.09	64,280	+0.13(+0.42%)
Oct 15, 2013	31.21	31.26	30.91	30.96	76,329	-0.33(-1.06%)
Oct 14, 2013	30.50	31.31	30.50	31.29	95,602	+0.51(+1.67%)
Oct 11, 2013	30.21	30.79	30.21	30.77	132,075	+0.37(+1.20%)
Oct 10, 2013	30.09	30.44	29.85	30.41	64,250	+0.75(+2.52%)
Oct 09, 2013	29.49	29.95	29.22	29.66	158,594	+0.22(+0.74%)
Oct 08, 2013	29.95	29.97	29.43	29.44	134,344	-0.57(-1.89%)
Oct 07, 2013	30.47	30.52	29.98	30.01	56,484	-0.75(-2.43%)
Oct 04, 2013	30.31	30.77	30.31	30.75	53,589	+0.37(+1.23%)
Oct 03, 2013	31.02	31.06	30.24	30.38	82,061	-0.72(-2.32%)
Oct 02, 2013	31.26	31.26	30.95	31.10	52,879	-0.40(-1.27%)
Oct 01, 2013	31.26	31.65	31.16	31.50	109,478	+0.27(+0.86%)
Sep 30, 2013	30.75	31.44	30.68	31.23	198,836	+0.12(+0.39%)
Sep 27, 2013	31.42	31.58	31.08	31.11	107,582	-0.57(-1.81%)
Sep 26, 2013	31.82	31.88	31.49	31.69	76,514	+0.04(+0.14%)
Sep 25, 2013	31.92	32.20	31.64	31.64	88,019	-0.17(-0.52%)
Sep 24, 2013	31.80	32.25	31.73	31.81	171,795	+0.11(+0.36%)
Sep 23, 2013	31.19	31.70	31.09	31.70	214,191	+0.43(+1.36%)
Sep 20, 2013	31.15	31.52	31.06	31.27	427,016	+0.31(+1.01%)
Sep 19, 2013	30.63	30.97	30.55	30.96	81,959	+0.35(+1.14%)
Sep 18, 2013	30.21	30.74	29.92	30.61	135,670	+0.46(+1.53%)
Sep 17, 2013	29.62	30.24	29.51	30.15	126,511	+1.04(+3.59%)
Sep 16, 2013	29.22	29.29	29.01	29.10	78,457	+0.01(+0.03%)
Sep 13, 2013	29.16	29.19	28.91	29.09	76,423	+0.10(+0.33%)
Sep 12, 2013	29.06	29.10	28.90	29.00	94,418	-0.06(-0.21%)
Sep 11, 2013	28.80	29.19	28.80	29.06	60,585	+0.19(+0.66%)
Sep 10, 2013	28.97	29.22	28.73	28.87	117,866	-0.06(-0.21%)
Sep 09, 2013	28.60	28.99	28.47	28.93	105,962	+0.40(+1.40%)
Sep 06, 2013	28.35	28.71	27.90	28.53	89,419	+0.27(+0.96%)
Sep 05, 2013	28.19	28.33	27.95	28.26	126,332	+0.08(+0.28%)
Sep 04, 2013	28.08	28.29	27.94	28.18	200,224	+0.18(+0.65%)
Sep 03, 2013	28.23	28.45	27.74	28.00	96,822	+0.03(+0.09%)
Aug 30, 2013	28.53	28.53	27.90	27.97	118,618	-0.61(-2.12%)
Aug 29, 2013	28.45	28.89	28.34	28.58	86,591	+0.13(+0.46%)
Aug 28, 2013	28.57	28.57	28.22	28.45	90,791	-0.21(-0.73%)
Aug 27, 2013	29.04	29.13	28.49	28.65	171,723	-0.77(-2.62%)
Aug 26, 2013	29.53	29.68	29.35	29.43	63,193	-0.10(-0.32%)
Aug 23, 2013	29.38	29.58	29.30	29.52	103,933	+0.16(+0.53%)
Aug 22, 2013	28.99	29.39	28.98	29.36	172,128	+0.49(+1.68%)
Aug 21, 2013	29.04	29.18	28.75	28.88	64,515	-0.24(-0.83%)
Aug 20, 2013	28.78	29.36	28.78	29.12	46,806	+0.29(+1.02%)
Aug 19, 2013	29.12	29.14	28.77	28.83	174,465	-0.41(-1.39%)
Aug 16, 2013	29.13	29.58	28.97	29.23	156,245	-0.04(-0.15%)
Aug 15, 2013	29.49	29.70	29.07	29.28	264,969	-0.56(-1.89%)
Aug 14, 2013	29.68	29.92	29.68	29.84	162,234	+0.09(+0.29%)
Aug 13, 2013	29.46	29.82	29.36	29.75	115,573	+0.29(+0.97%)
Aug 12, 2013	29.01	29.51	29.01	29.47	106,084	+0.15(+0.50%)
Aug 09, 2013	29.10	29.45	29.08	29.32	121,743	+0.05(+0.18%)
Aug 08, 2013	29.66	29.77	29.09	29.27	146,609	-0.18(-0.62%)
Aug 07, 2013	29.55	29.74	29.37	29.45	108,342	-0.28(-0.93%)
Aug 06, 2013	30.01	30.01	29.54	29.73	138,399	-0.29(-0.95%)
Aug 05, 2013	29.98	30.12	29.86	30.01	147,501	-0.08(-0.26%)
Aug 02, 2013	30.20	30.20	29.75	30.09	171,040	-0.03(-0.09%)
Aug 01, 2013	29.43	30.86	29.43	30.12	305,787	+0.21(+0.70%)
Jul 31, 2013	30.34	30.51	29.88	29.91	161,670	-0.41(-1.34%)
Jul 30, 2013	30.49	30.64	30.08	30.32	90,423	+0.07(+0.23%)
Jul 29, 2013	30.86	30.95	30.14	30.25	77,699	-0.77(-2.49%)
Jul 26, 2013	31.25	31.25	30.82	31.02	83,015	-0.54(-1.70%)
Jul 25, 2013	30.77	31.72	30.73	31.56	184,048	+0.67(+2.16%)
Jul 24, 2013	31.05	31.20	30.88	30.89	51,085	-0.08(-0.25%)
Jul 23, 2013	31.18	31.25	30.88	30.97	86,462	-0.14(-0.45%)
Jul 22, 2013	31.03	31.20	31.01	31.11	95,522	+0.09(+0.28%)
Jul 19, 2013	31.16	31.16	30.98	31.02	130,514	-0.13(-0.42%)
Jul 18, 2013	31.03	31.36	31.03	31.15	97,808	+0.11(+0.36%)
Jul 17, 2013	31.24	31.41	30.99	31.04	103,186	+0.05(+0.17%)
Jul 16, 2013	31.33	31.45	30.95	30.99	107,631	-0.38(-1.22%)
Jul 15, 2013	31.16	31.65	30.93	31.37	176,097	+0.19(+0.61%)
Jul 12, 2013	31.19	31.33	31.05	31.18	83,083	-0.07(-0.22%)
Jul 11, 2013	31.45	31.62	31.20	31.25	157,469	+0.19(+0.61%)
Jul 10, 2013	31.35	31.51	30.77	31.05	133,042	-0.39(-1.24%)
Jul 09, 2013	31.04	31.55	30.69	31.45	211,860	+0.68(+2.23%)
Jul 08, 2013	30.80	30.89	30.59	30.76	106,614	+0.23(+0.77%)
Jul 05, 2013	30.16	30.53	29.73	30.53	82,272	+0.61(+2.03%)
Jul 03, 2013	29.69	30.01	29.66	29.92	42,171	+0.00(+0.00%)
Jul 02, 2013	29.74	30.34	29.59	29.92	123,861	+0.24(+0.82%)
Jul 01, 2013	28.76	29.75	28.76	29.68	130,706	+1.09(+3.82%)
Jun 28, 2013	29.10	29.30	28.57	28.58	403,505	-0.54(-1.85%)
Jun 27, 2013	28.82	29.28	28.72	29.12	153,650	+0.42(+1.48%)
Jun 26, 2013	28.97	29.04	28.51	28.70	176,707	-0.02(-0.06%)
Jun 25, 2013	28.78	29.29	28.46	28.71	107,026	+0.22(+0.76%)
Jun 24, 2013	28.84	28.98	28.23	28.50	155,306	-0.87(-2.95%)
Jun 21, 2013	28.99	29.56	28.80	29.36	255,139	+0.54(+1.86%)
Jun 20, 2013	28.72	28.95	28.56	28.83	129,180	-0.41(-1.39%)
Jun 19, 2013	29.30	29.59	29.17	29.23	68,654	-0.15(-0.50%)
Jun 18, 2013	29.04	29.47	28.81	29.38	156,028	+0.48(+1.65%)
Jun 17, 2013	28.86	29.10	28.69	28.91	87,790	+0.30(+1.06%)
Jun 14, 2013	29.04	29.14	28.34	28.60	75,022	-0.43(-1.49%)
Jun 13, 2013	28.14	29.15	28.08	29.04	91,338	+0.82(+2.92%)
Jun 12, 2013	28.32	28.38	27.80	28.21	102,618	+0.17(+0.62%)
Jun 11, 2013	28.03	28.47	27.62	28.04	86,177	-0.34(-1.19%)
Jun 10, 2013	28.18	28.42	27.80	28.38	79,497	+0.20(+0.71%)
Jun 07, 2013	27.94	28.45	27.77	28.18	71,478	+0.45(+1.63%)
Jun 06, 2013	27.35	27.73	27.35	27.73	66,998	+0.33(+1.20%)
Jun 05, 2013	27.30	27.61	27.05	27.40	98,527	+0.00(+0.00%)
Jun 04, 2013	27.69	27.91	27.10	27.40	135,797	-0.28(-1.03%)