Calavo Growers Inc (NQ: CVGW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.07	16.52	15.85	16.41	60,025	+0.07(+0.43%)
Jul 29, 2010	16.69	16.69	16.18	16.34	63,908	-0.18(-1.08%)
Jul 28, 2010	16.70	16.70	16.35	16.52	50,084	-0.24(-1.44%)
Jul 27, 2010	16.69	16.83	16.51	16.76	80,897	+0.09(+0.56%)
Jul 26, 2010	16.55	16.69	16.35	16.66	81,288	+0.12(+0.70%)
Jul 23, 2010	16.05	16.57	15.96	16.55	136,321	+0.29(+1.77%)
Jul 22, 2010	15.56	16.28	15.40	16.26	165,762	+0.93(+6.08%)
Jul 21, 2010	15.68	15.68	15.32	15.33	56,444	-0.28(-1.79%)
Jul 20, 2010	15.14	15.62	15.14	15.61	55,801	+0.27(+1.77%)
Jul 19, 2010	15.21	15.48	15.13	15.34	66,928	+0.11(+0.71%)
Jul 16, 2010	15.38	15.54	15.11	15.23	187,171	-0.26(-1.71%)
Jul 15, 2010	15.62	15.68	15.37	15.49	53,865	-0.10(-0.65%)
Jul 14, 2010	15.41	15.62	15.25	15.59	113,932	+0.09(+0.60%)
Jul 13, 2010	14.92	15.52	14.80	15.50	117,106	+0.74(+5.00%)
Jul 12, 2010	14.50	14.84	14.33	14.76	132,406	+0.17(+1.17%)
Jul 09, 2010	14.39	14.65	14.27	14.59	69,756	+0.13(+0.91%)
Jul 08, 2010	14.50	14.50	14.12	14.46	83,534	+0.02(+0.16%)
Jul 07, 2010	14.56	14.56	14.27	14.43	66,374	-0.03(-0.21%)
Jul 06, 2010	14.90	15.06	14.36	14.47	60,035	-0.30(-2.05%)
Jul 02, 2010	14.76	14.95	14.64	14.77	76,230	+0.05(+0.32%)
Jul 01, 2010	14.05	14.79	13.85	14.72	107,749	+0.77(+5.51%)
Jun 30, 2010	14.21	14.50	13.87	13.95	182,797	-0.26(-1.80%)
Jun 29, 2010	14.56	14.74	14.02	14.21	164,027	-0.78(-5.23%)
Jun 25, 2010	14.92	14.99	14.77	14.99	201,382	+0.14(+0.94%)
Jun 24, 2010	14.72	14.95	14.72	14.85	45,463	+0.05(+0.37%)
Jun 23, 2010	14.71	14.95	14.57	14.80	33,676	+0.05(+0.32%)
Jun 22, 2010	14.96	15.27	14.73	14.75	48,707	-0.21(-1.40%)
Jun 21, 2010	15.30	15.30	14.82	14.96	38,457	-0.20(-1.33%)
Jun 18, 2010	15.20	15.42	14.87	15.16	75,313	+0.05(+0.36%)
Jun 17, 2010	15.21	15.38	14.87	15.11	56,989	-0.15(-0.97%)
Jun 16, 2010	14.63	15.37	14.63	15.26	144,129	+0.64(+4.36%)
Jun 15, 2010	14.40	14.70	14.27	14.62	97,461	+0.43(+3.01%)
Jun 14, 2010	14.25	14.73	14.19	14.19	108,407	+0.11(+0.77%)
Jun 11, 2010	14.22	14.25	13.94	14.08	119,526	-0.21(-1.47%)
Jun 10, 2010	14.61	14.65	14.28	14.29	161,848	-0.03(-0.22%)
Jun 09, 2010	14.76	14.76	14.30	14.33	152,158	-0.39(-2.64%)
Jun 08, 2010	14.71	14.78	14.57	14.71	160,239	+0.01(+0.05%)
Jun 07, 2010	14.61	14.99	14.43	14.71	135,986	+0.23(+1.61%)
Jun 04, 2010	14.28	14.73	13.95	14.47	114,241	-0.19(-1.27%)
Jun 03, 2010	14.05	14.74	14.01	14.66	168,317	+0.52(+3.68%)
Jun 02, 2010	12.62	14.14	12.27	14.14	303,802	+1.90(+15.56%)
Jun 01, 2010	12.40	13.02	12.12	12.24	92,717	-0.17(-1.38%)
May 28, 2010	12.43	12.62	12.19	12.41	61,189	-0.02(-0.19%)
May 27, 2010	12.39	12.61	12.17	12.43	60,587	+0.30(+2.43%)
May 26, 2010	12.45	12.51	12.07	12.13	54,877	-0.19(-1.51%)
May 25, 2010	12.03	12.35	11.85	12.32	49,366	+0.09(+0.70%)
May 24, 2010	12.92	13.04	12.23	12.24	67,706	-0.70(-5.41%)
May 21, 2010	12.65	13.00	12.57	12.93	41,447	+0.12(+0.97%)
May 20, 2010	12.86	13.51	12.52	12.81	58,205	-0.70(-5.18%)
May 19, 2010	13.40	13.65	13.36	13.51	25,720	+0.03(+0.23%)
May 18, 2010	13.76	13.76	13.31	13.48	35,466	-0.15(-1.08%)
May 17, 2010	13.71	13.71	13.26	13.63	39,546	+0.03(+0.23%)
May 14, 2010	13.59	13.66	13.31	13.60	34,917	-0.05(-0.34%)
May 13, 2010	13.53	13.80	13.53	13.64	42,329	+0.11(+0.80%)
May 12, 2010	13.01	13.60	13.00	13.53	58,117	+0.27(+2.05%)
May 11, 2010	13.29	13.54	12.93	13.26	42,795	+0.06(+0.47%)
May 10, 2010	12.91	13.56	12.81	13.20	49,217	+0.60(+4.75%)
May 07, 2010	12.88	13.52	12.40	12.60	93,990	-0.42(-3.22%)
May 06, 2010	13.83	13.95	12.82	13.02	88,635	-0.68(-4.93%)
May 05, 2010	13.56	13.79	13.46	13.70	34,538	-0.10(-0.73%)
May 04, 2010	13.64	13.96	13.53	13.80	53,425	-0.02(-0.11%)
May 03, 2010	13.49	13.86	13.40	13.81	98,542	+0.34(+2.54%)
Apr 30, 2010	14.26	14.26	13.42	13.47	77,709	-0.72(-5.09%)
Apr 29, 2010	14.15	14.28	14.05	14.19	74,274	+0.00(+0.00%)
Apr 28, 2010	14.29	14.33	14.11	14.19	103,678	-0.05(-0.38%)
Apr 27, 2010	14.27	14.41	14.25	14.25	67,773	-0.05(-0.33%)
Apr 26, 2010	14.39	14.48	14.26	14.29	28,167	-0.16(-1.08%)
Apr 23, 2010	14.36	14.57	14.24	14.45	56,868	-0.01(-0.05%)
Apr 22, 2010	13.80	14.52	13.75	14.46	100,459	+0.53(+3.79%)
Apr 21, 2010	13.99	14.12	13.87	13.93	63,863	+0.01(+0.06%)
Apr 20, 2010	13.96	14.04	13.79	13.92	59,639	-0.05(-0.39%)
Apr 19, 2010	14.24	14.32	13.84	13.98	103,915	-0.36(-2.49%)
Apr 16, 2010	14.33	14.49	14.21	14.33	68,033	+0.02(+0.11%)
Apr 15, 2010	14.51	14.59	14.23	14.32	41,417	-0.21(-1.44%)
Apr 14, 2010	14.46	14.59	14.29	14.53	59,294	+0.09(+0.65%)
Apr 13, 2010	14.35	14.43	14.15	14.43	48,803	+0.10(+0.70%)
Apr 12, 2010	14.33	14.43	14.05	14.33	65,146	-0.02(-0.11%)
Apr 09, 2010	14.25	14.39	14.18	14.35	34,362	+0.05(+0.38%)
Apr 08, 2010	14.12	14.39	13.85	14.29	37,258	+0.17(+1.21%)
Apr 07, 2010	14.07	14.22	13.96	14.12	58,628	+0.00(+0.00%)
Apr 06, 2010	14.26	14.36	13.70	14.12	26,887	-0.26(-1.78%)
Apr 05, 2010	14.28	14.38	14.08	14.38	90,817	+0.19(+1.31%)
Apr 01, 2010	14.29	14.19	14.19	14.19	65,777	+0.02(+0.16%)
Mar 31, 2010	14.54	14.61	14.08	14.17	134,498	-0.37(-2.56%)
Mar 30, 2010	14.29	14.76	14.29	14.54	43,606	+0.20(+1.41%)
Mar 29, 2010	14.05	14.40	14.02	14.34	39,019	+0.26(+1.88%)
Mar 26, 2010	14.15	14.26	13.84	14.08	59,099	-0.08(-0.55%)
Mar 25, 2010	14.32	14.67	14.15	14.15	30,486	-0.22(-1.51%)
Mar 24, 2010	14.12	14.41	14.05	14.37	45,880	+0.29(+2.04%)
Mar 23, 2010	13.94	14.12	13.82	14.08	42,379	+0.11(+0.78%)
Mar 22, 2010	13.85	14.01	13.76	13.98	33,932	-0.01(-0.06%)
Mar 19, 2010	14.06	14.06	13.71	13.98	91,259	+0.02(+0.17%)
Mar 18, 2010	14.17	14.17	13.87	13.96	20,450	-0.02(-0.17%)
Mar 17, 2010	14.12	14.53	13.94	13.98	140,179	-0.16(-1.10%)
Mar 16, 2010	14.18	14.26	14.01	14.14	60,383	+0.00(+0.00%)
Mar 15, 2010	14.09	14.76	14.05	14.14	84,684	-0.66(-4.46%)
Mar 12, 2010	14.88	14.88	14.44	14.80	38,064	-0.12(-0.78%)
Mar 11, 2010	14.42	14.95	14.42	14.92	60,113	+0.38(+2.62%)
Mar 10, 2010	14.40	14.57	14.40	14.54	33,702	+0.16(+1.08%)
Mar 09, 2010	14.10	14.56	14.12	14.38	37,216	+0.05(+0.38%)
Mar 08, 2010	14.20	14.37	14.04	14.33	42,596	+0.09(+0.60%)
Mar 05, 2010	13.75	14.26	13.61	14.24	52,856	+0.46(+3.33%)
Mar 04, 2010	14.16	14.17	13.62	13.78	30,198	-0.40(-2.79%)
Mar 03, 2010	14.43	14.43	14.02	14.18	78,982	-0.19(-1.35%)
Mar 02, 2010	14.05	14.37	13.96	14.37	42,173	+0.30(+2.10%)
Mar 01, 2010	13.80	14.12	13.48	14.08	83,810	+0.33(+2.43%)
Feb 26, 2010	14.00	14.00	13.74	13.74	75,821	-0.29(-2.05%)
Feb 25, 2010	13.87	14.09	13.66	14.03	44,090	-0.03(-0.22%)
Feb 24, 2010	14.02	14.08	13.77	14.06	66,771	+0.09(+0.61%)
Feb 23, 2010	13.91	14.06	13.44	13.98	51,360	+0.08(+0.56%)
Feb 22, 2010	13.84	13.94	13.69	13.90	32,172	+0.09(+0.62%)
Feb 19, 2010	13.95	13.95	13.53	13.81	57,708	-0.12(-0.89%)
Feb 18, 2010	13.61	13.94	13.41	13.94	61,641	+0.28(+2.05%)
Feb 17, 2010	13.28	13.66	13.03	13.66	36,220	+0.44(+3.35%)
Feb 16, 2010	13.05	13.21	12.81	13.21	20,846	+0.26(+2.04%)
Feb 12, 2010	12.79	12.95	12.95	12.95	33,339	+0.02(+0.18%)
Feb 11, 2010	12.65	13.00	12.47	12.93	48,592	+0.20(+1.59%)
Feb 10, 2010	12.70	13.03	12.50	12.72	30,563	+0.02(+0.18%)
Feb 09, 2010	12.81	12.81	12.50	12.70	37,281	+0.05(+0.43%)
Feb 08, 2010	12.76	13.00	12.43	12.65	52,069	-0.06(-0.49%)
Feb 05, 2010	12.71	12.86	12.59	12.71	61,741	+0.09(+0.68%)
Feb 04, 2010	12.58	13.19	12.38	12.62	217,057	+0.01(+0.06%)
Feb 03, 2010	12.68	12.77	12.45	12.62	63,356	-0.15(-1.16%)
Feb 02, 2010	13.03	13.07	12.59	12.76	101,264	-0.26(-2.03%)
Feb 01, 2010	13.04	13.28	12.93	13.03	110,632	+0.01(+0.06%)
Jan 29, 2010	13.66	13.78	13.02	13.02	114,134	-0.57(-4.17%)
Jan 28, 2010	13.98	13.98	13.55	13.59	60,667	-0.42(-2.99%)
Jan 27, 2010	13.33	14.03	13.33	14.01	77,949	+0.58(+4.34%)
Jan 26, 2010	13.47	13.77	13.41	13.42	51,220	-0.12(-0.92%)
Jan 25, 2010	13.49	13.64	13.09	13.55	124,333	+0.12(+0.93%)
Jan 22, 2010	12.90	13.80	12.90	13.42	142,032	+0.55(+4.29%)
Jan 21, 2010	13.26	13.29	12.85	12.87	90,723	-0.37(-2.82%)
Jan 20, 2010	13.87	13.87	13.22	13.25	116,062	-0.79(-5.64%)
Jan 19, 2010	13.80	14.05	13.32	14.04	65,342	+0.22(+1.57%)
Jan 15, 2010	14.01	13.82	13.82	13.82	122,801	-0.12(-0.89%)
Jan 14, 2010	13.67	14.08	13.67	13.94	70,449	+0.19(+1.41%)
Jan 13, 2010	13.50	13.97	13.50	13.75	75,611	+0.25(+1.84%)
Jan 12, 2010	13.39	13.70	13.13	13.50	86,190	+0.00(+0.00%)
Jan 11, 2010	13.00	13.53	12.83	13.50	116,400	+0.52(+4.01%)
Jan 08, 2010	12.51	13.07	12.51	12.98	118,009	+0.38(+3.02%)
Jan 07, 2010	12.70	12.79	11.89	12.60	56,217	-0.05(-0.37%)
Jan 06, 2010	12.51	12.84	12.42	12.65	110,180	+0.21(+1.69%)
Jan 05, 2010	12.51	12.55	12.38	12.44	148,587	-0.11(-0.87%)
Jan 04, 2010	12.08	12.61	11.72	12.55	267,555	-0.66(-5.00%)
Dec 31, 2009	12.95	13.21	13.21	13.21	115,721	+0.19(+1.49%)
Dec 30, 2009	12.87	13.04	12.77	13.01	57,061	+0.05(+0.42%)
Dec 29, 2009	12.86	13.02	12.78	12.96	26,843	+0.16(+1.28%)
Dec 28, 2009	13.16	13.16	12.79	12.79	79,720	-0.29(-2.20%)
Dec 24, 2009	13.03	13.15	12.96	13.08	10,288	+0.13(+1.02%)
Dec 23, 2009	12.81	13.01	12.81	12.95	49,564	+0.16(+1.28%)
Dec 22, 2009	13.14	13.16	12.69	12.79	41,146	-0.37(-2.83%)
Dec 21, 2009	12.99	13.32	12.58	13.16	126,612	+0.26(+2.05%)
Dec 18, 2009	12.10	12.93	12.10	12.90	386,224	+0.96(+8.07%)
Dec 17, 2009	12.35	12.69	11.92	11.93	188,080	-0.43(-3.46%)
Dec 16, 2009	13.13	13.13	12.32	12.36	172,576	-0.64(-4.90%)
Dec 15, 2009	13.09	13.14	12.95	13.00	56,529	-0.09(-0.65%)
Dec 14, 2009	13.01	13.15	12.92	13.08	51,275	+0.10(+0.78%)
Dec 11, 2009	13.25	13.28	12.86	12.98	84,756	-0.15(-1.12%)
Dec 10, 2009	13.28	13.40	12.95	13.13	58,612	-0.15(-1.11%)
Dec 09, 2009	13.79	13.86	13.21	13.28	290,401	-0.54(-3.93%)
Dec 08, 2009	13.95	14.15	13.63	13.82	56,192	-0.29(-2.04%)
Dec 07, 2009	13.87	14.17	13.69	14.11	122,388	+0.36(+2.60%)
Dec 04, 2009	13.62	13.98	13.48	13.75	69,337	+0.42(+3.15%)
Dec 03, 2009	13.77	13.87	13.28	13.33	88,980	-0.50(-3.60%)
Dec 02, 2009	13.83	13.84	13.60	13.83	52,097	+0.01(+0.06%)
Dec 01, 2009	13.28	13.84	13.28	13.82	84,534	+0.71(+5.39%)
Nov 30, 2009	13.56	13.56	12.83	13.11	156,336	-0.45(-3.32%)
Nov 27, 2009	13.71	13.85	13.56	13.56	60,687	-0.24(-1.75%)
Nov 25, 2009	14.11	14.16	13.80	13.80	64,216	-0.17(-1.24%)
Nov 24, 2009	14.32	14.32	13.90	13.98	75,693	-0.16(-1.12%)
Nov 23, 2009	14.31	14.36	13.93	14.14	86,414	+0.20(+1.41%)
Nov 20, 2009	13.87	14.27	13.72	13.94	97,534	-0.06(-0.43%)
Nov 19, 2009	14.29	14.56	13.69	14.00	300,992	-0.56(-3.84%)
Nov 18, 2009	14.66	15.38	14.51	14.56	2,618,200	-0.02(-0.15%)
Nov 17, 2009	14.73	14.73	14.54	14.58	115,056	-0.20(-1.38%)
Nov 16, 2009	14.93	14.95	14.58	14.79	103,378	+0.11(+0.72%)
Nov 13, 2009	14.32	15.07	14.19	14.68	170,777	+0.46(+3.24%)
Nov 12, 2009	14.62	14.83	14.05	14.22	363,994	+0.78(+5.79%)
Nov 11, 2009	13.75	13.80	13.23	13.44	107,074	-0.23(-1.71%)
Nov 10, 2009	14.30	14.53	13.63	13.68	82,445	-0.66(-4.59%)
Nov 09, 2009	14.44	14.58	14.25	14.33	63,191	+0.05(+0.37%)
Nov 06, 2009	14.52	14.61	14.10	14.28	31,462	-0.35(-2.38%)
Nov 05, 2009	14.20	14.67	13.93	14.63	46,763	+0.59(+4.20%)
Nov 04, 2009	14.79	15.08	14.03	14.04	33,499	-0.73(-4.91%)
Nov 03, 2009	13.66	14.82	13.48	14.76	111,886	+1.03(+7.48%)
Nov 02, 2009	13.50	13.77	13.41	13.74	83,606	+0.25(+1.85%)
Oct 30, 2009	14.01	14.21	13.40	13.49	78,201	-0.66(-4.70%)
Oct 29, 2009	13.88	14.17	13.80	14.15	59,962	+0.36(+2.57%)
Oct 28, 2009	14.17	14.35	13.76	13.80	75,564	-0.42(-2.98%)
Oct 27, 2009	14.67	14.67	14.14	14.22	44,957	-0.37(-2.54%)
Oct 26, 2009	14.45	14.89	14.43	14.59	61,247	+0.14(+0.99%)
Oct 23, 2009	14.88	15.35	14.43	14.45	63,964	-0.72(-4.73%)
Oct 22, 2009	15.07	15.35	14.80	15.16	67,875	+0.05(+0.30%)
Oct 21, 2009	15.04	15.66	15.02	15.12	86,444	+0.18(+1.21%)
Oct 20, 2009	15.14	15.41	14.92	14.94	80,930	-0.39(-2.51%)
Oct 19, 2009	15.28	15.38	15.11	15.32	85,771	+0.23(+1.50%)
Oct 16, 2009	14.76	15.20	14.66	15.10	65,453	+0.34(+2.30%)
Oct 15, 2009	15.26	15.30	14.62	14.76	96,863	-0.57(-3.70%)
Oct 14, 2009	15.41	15.45	15.11	15.32	82,138	-0.13(-0.83%)
Oct 13, 2009	15.10	15.45	15.04	15.45	102,454	+0.38(+2.51%)
Oct 12, 2009	15.49	15.71	15.03	15.07	230,520	-0.70(-4.41%)
Oct 09, 2009	14.45	15.87	14.42	15.77	304,325	+1.33(+9.21%)
Oct 08, 2009	14.43	14.53	14.31	14.44	444,817	+0.11(+0.79%)
Oct 07, 2009	14.19	14.39	14.19	14.33	33,098	+0.15(+1.07%)
Oct 06, 2009	14.47	14.50	14.02	14.18	111,815	-0.23(-1.57%)
Oct 05, 2009	14.25	14.47	14.21	14.40	104,433	+0.29(+2.09%)
Oct 02, 2009	13.90	14.33	13.90	14.11	41,895	+0.05(+0.38%)
Oct 01, 2009	14.31	14.44	13.93	14.05	135,478	-0.29(-2.00%)
Sep 30, 2009	14.61	14.62	14.21	14.34	111,309	-0.17(-1.20%)
Sep 29, 2009	14.11	14.64	13.99	14.52	225,532	+0.54(+3.84%)
Sep 28, 2009	13.37	13.99	13.37	13.98	90,645	+0.72(+5.41%)
Sep 25, 2009	13.37	13.53	13.15	13.26	54,053	-0.11(-0.85%)
Sep 24, 2009	13.77	13.77	13.34	13.37	32,469	-0.26(-1.94%)
Sep 23, 2009	13.59	13.91	13.34	13.64	55,920	+0.00(+0.00%)
Sep 22, 2009	13.74	13.77	13.56	13.64	34,436	+0.04(+0.28%)
Sep 21, 2009	13.66	13.84	13.36	13.60	24,257	-0.23(-1.69%)
Sep 18, 2009	13.60	13.98	13.40	13.84	81,364	+0.25(+1.84%)
Sep 17, 2009	13.50	13.59	13.37	13.59	62,739	+0.04(+0.28%)
Sep 16, 2009	13.74	13.74	13.22	13.55	101,843	-0.21(-1.54%)
Sep 15, 2009	14.33	14.65	13.62	13.76	60,956	-0.57(-4.01%)
Sep 14, 2009	14.14	14.36	13.77	14.33	40,959	+0.05(+0.32%)
Sep 11, 2009	14.69	14.73	14.20	14.29	57,430	-0.45(-3.03%)
Sep 10, 2009	14.95	15.10	14.41	14.73	67,280	-0.19(-1.27%)
Sep 09, 2009	14.92	15.10	14.78	14.92	100,038	-0.11(-0.70%)
Sep 08, 2009	15.04	15.15	14.89	15.03	136,991	+0.34(+2.31%)
Sep 04, 2009	14.52	14.71	14.23	14.69	118,325	+0.17(+1.20%)
Sep 03, 2009	13.12	14.79	13.12	14.52	252,615	+1.53(+11.75%)
Sep 02, 2009	12.66	13.15	12.66	12.99	140,205	+0.33(+2.63%)
Sep 01, 2009	13.22	13.51	12.57	12.66	98,864	-0.63(-4.72%)
Aug 31, 2009	13.23	13.40	12.77	13.28	108,038	-0.03(-0.23%)
Aug 28, 2009	13.91	13.91	13.04	13.31	34,142	-0.47(-3.40%)
Aug 27, 2009	13.75	13.97	13.74	13.78	33,688	-0.03(-0.22%)
Aug 26, 2009	13.75	14.02	13.73	13.81	263,488	+0.02(+0.11%)
Aug 25, 2009	13.46	13.90	13.37	13.80	121,545	+0.14(+1.00%)
Aug 24, 2009	13.37	13.68	13.25	13.66	112,373	+0.29(+2.15%)
Aug 21, 2009	13.10	13.44	13.03	13.37	90,304	+0.45(+3.45%)
Aug 20, 2009	12.81	12.94	12.66	12.93	64,148	+0.08(+0.59%)
Aug 19, 2009	12.70	13.45	12.64	12.85	34,310	-0.04(-0.29%)
Aug 18, 2009	12.74	13.04	12.57	12.89	42,682	+0.19(+1.49%)
Aug 17, 2009	12.92	13.19	12.54	12.70	86,876	-0.44(-3.33%)
Aug 14, 2009	13.53	13.53	12.95	13.14	64,917	-0.39(-2.90%)
Aug 13, 2009	13.48	13.76	13.32	13.53	117,170	+0.06(+0.45%)
Aug 12, 2009	13.28	13.75	13.28	13.47	58,963	+0.17(+1.25%)
Aug 11, 2009	13.32	13.51	12.95	13.31	53,457	-0.11(-0.79%)
Aug 10, 2009	13.99	13.99	13.31	13.41	129,926	-0.76(-5.33%)
Aug 07, 2009	13.93	14.42	13.79	14.17	86,485	+0.37(+2.68%)
Aug 06, 2009	14.47	14.48	13.10	13.80	272,123	-0.73(-4.99%)
Aug 05, 2009	15.59	15.74	14.08	14.52	190,520	-1.19(-7.60%)
Aug 04, 2009	15.46	15.95	15.41	15.72	133,410	+0.19(+1.22%)