Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.59	35.84	35.31	35.35	79,377	-0.36(-1.00%)
May 28, 2015	35.41	35.77	35.12	35.71	72,158	+0.14(+0.40%)
May 27, 2015	35.65	35.77	35.28	35.56	99,860	-0.03(-0.08%)
May 26, 2015	36.09	36.09	35.30	35.59	73,371	-0.78(-2.14%)
May 22, 2015	36.62	36.37	36.37	36.37	71,100	-0.38(-1.04%)
May 21, 2015	36.44	36.86	36.38	36.75	77,240	+0.33(+0.91%)
May 20, 2015	36.43	36.83	35.85	36.42	105,848	+0.09(+0.25%)
May 19, 2015	36.22	36.55	35.93	36.33	58,419	-0.24(-0.66%)
May 18, 2015	35.71	36.69	35.71	36.57	90,657	+0.64(+1.79%)
May 15, 2015	36.00	36.27	35.68	35.93	77,152	-0.06(-0.17%)
May 14, 2015	35.73	36.22	35.70	35.99	69,081	+0.31(+0.88%)
May 13, 2015	35.87	36.21	35.25	35.68	106,231	-0.21(-0.60%)
May 12, 2015	35.95	35.95	34.99	35.89	100,610	-0.06(-0.17%)
May 11, 2015	35.82	36.35	35.68	35.96	68,126	+0.13(+0.37%)
May 08, 2015	36.13	36.48	35.73	35.82	75,387	+0.12(+0.33%)
May 07, 2015	35.66	35.97	35.42	35.71	46,069	-0.05(-0.15%)
May 06, 2015	35.28	35.84	34.84	35.76	71,195	+0.79(+2.27%)
May 05, 2015	35.57	36.37	34.51	34.97	90,851	-0.45(-1.26%)
May 04, 2015	35.45	35.72	35.29	35.41	80,447	-0.04(-0.13%)
May 01, 2015	35.01	35.67	34.97	35.46	94,087	+0.45(+1.28%)
Apr 30, 2015	35.82	35.95	34.80	35.01	139,216	-1.14(-3.16%)
Apr 29, 2015	36.48	36.64	36.08	36.15	54,908	-0.60(-1.63%)
Apr 28, 2015	36.22	36.81	35.99	36.75	69,858	+0.59(+1.63%)
Apr 27, 2015	36.14	36.80	36.01	36.16	43,044	+0.00(+0.00%)
Apr 24, 2015	36.11	36.35	35.94	36.16	51,261	+0.00(+0.00%)
Apr 23, 2015	35.88	36.44	35.88	36.16	54,394	+0.12(+0.32%)
Apr 22, 2015	36.02	36.29	35.71	36.05	39,025	+0.02(+0.05%)
Apr 21, 2015	35.93	36.25	35.56	36.03	66,725	+0.05(+0.15%)
Apr 20, 2015	36.04	36.37	35.81	35.97	107,384	+0.09(+0.25%)
Apr 17, 2015	36.03	36.23	35.62	35.88	123,596	-0.46(-1.25%)
Apr 16, 2015	36.66	36.76	36.28	36.34	80,766	-0.38(-1.05%)
Apr 15, 2015	36.24	37.14	36.13	36.72	79,496	+0.68(+1.88%)
Apr 14, 2015	35.97	36.21	35.72	36.05	55,492	+0.12(+0.35%)
Apr 13, 2015	35.97	36.26	35.91	35.92	50,587	+0.00(+0.00%)
Apr 10, 2015	35.50	36.10	35.50	35.92	69,215	+0.42(+1.18%)
Apr 09, 2015	35.71	35.90	35.08	35.50	62,057	-0.23(-0.65%)
Apr 08, 2015	35.58	35.95	35.38	35.73	57,365	+0.08(+0.23%)
Apr 07, 2015	35.87	36.02	35.62	35.65	119,401	-0.29(-0.82%)
Apr 06, 2015	35.20	36.08	35.20	35.95	187,408	+0.65(+1.85%)
Apr 02, 2015	35.65	35.30	35.30	35.30	134,586	-0.40(-1.13%)
Apr 01, 2015	35.38	35.76	35.15	35.70	87,905	+0.20(+0.55%)
Mar 31, 2015	35.66	35.82	35.36	35.50	116,865	-0.50(-1.39%)
Mar 30, 2015	35.49	36.47	35.49	36.00	186,234	+0.56(+1.59%)
Mar 27, 2015	35.26	35.58	35.17	35.44	119,444	+0.00(+0.00%)
Mar 26, 2015	34.91	35.65	34.91	35.44	133,861	+0.38(+1.10%)
Mar 25, 2015	35.60	35.66	34.88	35.05	98,004	-0.46(-1.31%)
Mar 24, 2015	35.40	35.68	35.21	35.52	65,225	+0.02(+0.05%)
Mar 23, 2015	35.29	35.80	35.29	35.50	81,220	+0.27(+0.76%)
Mar 20, 2015	35.61	35.61	35.00	35.23	195,201	-0.14(-0.40%)
Mar 19, 2015	35.30	35.64	35.19	35.38	92,023	-0.09(-0.25%)
Mar 18, 2015	34.68	35.55	34.59	35.47	80,818	+0.77(+2.20%)
Mar 17, 2015	34.11	34.75	33.86	34.70	84,642	+0.36(+1.06%)
Mar 16, 2015	34.25	34.54	34.15	34.34	87,679	+0.22(+0.65%)
Mar 13, 2015	34.24	34.42	33.62	34.11	77,922	-0.16(-0.47%)
Mar 12, 2015	34.18	34.47	34.15	34.27	76,318	+0.49(+1.45%)
Mar 11, 2015	33.77	33.94	33.27	33.78	79,821	+0.00(+0.00%)
Mar 10, 2015	33.80	33.90	33.28	33.78	126,247	-0.30(-0.89%)
Mar 09, 2015	33.86	34.34	33.77	34.09	57,626	+0.23(+0.68%)
Mar 06, 2015	33.74	34.17	33.74	33.86	102,942	-0.17(-0.50%)
Mar 05, 2015	33.58	34.05	33.55	34.02	65,899	+0.57(+1.70%)
Mar 04, 2015	33.87	33.96	33.41	33.45	49,955	-0.66(-1.93%)
Mar 03, 2015	33.73	34.34	33.53	34.11	99,441	+0.21(+0.63%)
Mar 02, 2015	33.59	34.34	33.56	33.90	88,902	+0.36(+1.06%)
Feb 27, 2015	33.39	34.10	33.15	33.54	90,596	+0.11(+0.32%)
Feb 26, 2015	33.61	33.61	33.19	33.44	79,167	-0.08(-0.24%)
Feb 25, 2015	33.81	33.84	33.38	33.52	53,977	-0.23(-0.69%)
Feb 24, 2015	33.57	34.32	33.43	33.75	118,135	+0.14(+0.42%)
Feb 23, 2015	33.57	33.73	32.97	33.61	115,932	+0.04(+0.11%)
Feb 20, 2015	33.60	33.91	32.99	33.57	86,755	+0.04(+0.11%)
Feb 19, 2015	33.54	33.71	33.25	33.53	61,915	-0.09(-0.26%)
Feb 18, 2015	33.25	33.99	33.18	33.62	76,017	+0.21(+0.64%)
Feb 17, 2015	33.57	33.70	33.23	33.41	75,519	-0.23(-0.69%)
Feb 13, 2015	33.73	33.64	33.64	33.64	99,154	+0.01(+0.03%)
Feb 12, 2015	32.95	33.80	32.78	33.63	63,893	+0.83(+2.52%)
Feb 11, 2015	33.06	33.32	32.57	32.81	137,533	-0.45(-1.36%)
Feb 10, 2015	33.53	33.89	33.16	33.26	161,608	+0.14(+0.43%)
Feb 09, 2015	33.62	33.87	33.04	33.12	98,806	-0.57(-1.69%)
Feb 06, 2015	33.62	34.16	33.53	33.69	98,674	+0.12(+0.37%)
Feb 05, 2015	33.31	33.75	33.28	33.56	102,305	+0.46(+1.40%)
Feb 04, 2015	33.42	33.53	32.88	33.10	113,032	-0.39(-1.17%)
Feb 03, 2015	32.62	33.78	32.62	33.49	167,497	+1.24(+3.83%)
Feb 02, 2015	30.81	32.40	30.81	32.25	219,400	+1.89(+6.24%)
Jan 30, 2015	31.02	31.02	30.28	30.36	102,863	-0.98(-3.12%)
Jan 29, 2015	30.34	31.36	30.16	31.34	146,315	+0.94(+3.10%)
Jan 28, 2015	31.45	31.52	30.20	30.39	72,750	-0.81(-2.59%)
Jan 27, 2015	30.92	31.40	30.91	31.20	70,595	-0.24(-0.76%)
Jan 26, 2015	31.19	31.52	30.69	31.44	58,295	+0.28(+0.91%)
Jan 23, 2015	30.88	31.31	30.73	31.16	47,417	+0.34(+1.10%)
Jan 22, 2015	30.78	30.85	30.37	30.82	106,234	+0.30(+0.99%)
Jan 21, 2015	30.88	31.04	30.40	30.52	67,727	-0.49(-1.58%)
Jan 20, 2015	31.23	31.38	30.64	31.01	57,269	-0.21(-0.68%)
Jan 16, 2015	30.57	31.32	30.52	31.22	108,027	+0.46(+1.50%)
Jan 15, 2015	31.29	31.71	30.35	30.76	183,731	-0.37(-1.20%)
Jan 14, 2015	31.15	31.64	31.06	31.13	109,539	-0.38(-1.21%)
Jan 13, 2015	31.73	32.17	31.12	31.52	89,449	+0.14(+0.45%)
Jan 12, 2015	32.25	32.25	31.21	31.37	72,546	-0.85(-2.65%)
Jan 09, 2015	32.05	32.36	31.81	32.23	117,951	+0.09(+0.28%)
Jan 08, 2015	32.32	32.45	31.93	32.14	166,304	+0.13(+0.42%)
Jan 07, 2015	32.65	32.67	31.49	32.00	112,222	-0.33(-1.02%)
Jan 06, 2015	33.86	33.86	32.27	32.33	149,767	-1.48(-4.37%)
Jan 05, 2015	33.83	33.98	33.53	33.81	156,172	-0.13(-0.39%)
Jan 02, 2015	34.06	34.12	33.48	33.94	181,880	+0.15(+0.45%)
Dec 31, 2014	34.04	33.79	33.79	33.79	74,871	-0.06(-0.18%)
Dec 30, 2014	33.84	34.02	33.71	33.86	41,868	+0.12(+0.37%)
Dec 29, 2014	33.39	33.97	33.39	33.73	37,232	+0.25(+0.74%)
Dec 26, 2014	33.53	33.61	33.12	33.48	55,882	+0.16(+0.48%)
Dec 24, 2014	33.24	33.32	33.32	33.32	19,448	+0.18(+0.54%)
Dec 23, 2014	32.73	33.38	32.47	33.14	74,209	+0.52(+1.61%)
Dec 22, 2014	32.05	32.68	31.80	32.62	71,182	+0.69(+2.17%)
Dec 19, 2014	31.86	32.18	31.39	31.92	267,957	-0.05(-0.17%)
Dec 18, 2014	31.83	32.10	31.23	31.98	120,212	+0.62(+1.98%)
Dec 17, 2014	30.74	31.60	30.55	31.36	154,750	+0.65(+2.11%)
Dec 16, 2014	31.04	31.47	30.35	30.71	176,887	-0.45(-1.45%)
Dec 15, 2014	31.77	31.86	30.93	31.16	119,669	-0.55(-1.73%)
Dec 12, 2014	32.05	32.31	31.48	31.71	99,363	-0.87(-2.66%)
Dec 11, 2014	32.62	33.25	32.34	32.58	58,662	+0.17(+0.52%)
Dec 10, 2014	32.55	32.82	32.33	32.41	160,601	-0.36(-1.11%)
Dec 09, 2014	32.25	33.01	32.07	32.78	126,797	+0.27(+0.82%)
Dec 08, 2014	33.10	33.34	32.44	32.51	46,727	-0.66(-2.00%)
Dec 05, 2014	32.73	33.27	32.73	33.17	40,242	+0.40(+1.22%)
Dec 04, 2014	33.11	33.43	32.44	32.78	104,125	-0.51(-1.54%)
Dec 03, 2014	32.79	33.56	32.61	33.29	44,184	+0.61(+1.87%)
Dec 02, 2014	32.52	33.18	32.47	32.68	94,966	+0.11(+0.33%)
Dec 01, 2014	32.78	33.06	32.49	32.57	73,330	-0.52(-1.58%)
Nov 28, 2014	33.31	33.40	33.04	33.09	76,861	-0.32(-0.95%)
Nov 26, 2014	32.84	33.41	33.41	33.41	50,475	+0.20(+0.61%)
Nov 25, 2014	33.29	33.29	32.70	33.21	48,855	+0.06(+0.19%)
Nov 24, 2014	32.66	33.28	32.59	33.15	53,314	+0.47(+1.44%)
Nov 21, 2014	33.61	33.61	32.63	32.68	68,408	-0.37(-1.13%)
Nov 20, 2014	32.64	33.18	32.64	33.05	31,595	+0.17(+0.51%)
Nov 19, 2014	33.07	33.11	32.44	32.88	52,834	-0.15(-0.46%)
Nov 18, 2014	33.22	33.46	32.88	33.03	81,812	-0.16(-0.48%)
Nov 17, 2014	33.18	33.53	33.01	33.19	65,925	-0.10(-0.29%)
Nov 14, 2014	33.46	33.56	33.09	33.29	83,024	-0.08(-0.24%)
Nov 13, 2014	33.87	34.02	33.29	33.37	41,218	-0.40(-1.18%)
Nov 12, 2014	33.68	34.03	33.22	33.77	105,011	+0.00(+0.00%)
Nov 11, 2014	33.68	33.99	33.56	33.77	59,668	-0.02(-0.05%)
Nov 10, 2014	33.37	33.84	33.27	33.78	48,637	+0.34(+1.01%)
Nov 07, 2014	33.34	33.53	32.78	33.45	72,598	+0.04(+0.11%)
Nov 06, 2014	33.18	33.50	33.08	33.41	44,064	+0.33(+0.99%)
Nov 05, 2014	33.53	33.53	32.72	33.09	68,485	-0.10(-0.29%)
Nov 04, 2014	32.71	33.48	31.92	33.18	94,703	+0.33(+1.00%)
Nov 03, 2014	33.43	33.43	32.57	32.85	88,797	-0.60(-1.80%)
Oct 31, 2014	33.45	33.66	32.99	33.46	158,775	+0.53(+1.61%)
Oct 30, 2014	32.33	33.18	32.18	32.93	74,359	+0.43(+1.31%)
Oct 29, 2014	32.51	32.74	32.16	32.50	56,705	+0.06(+0.19%)
Oct 28, 2014	31.32	32.45	31.27	32.44	94,329	+1.34(+4.30%)
Oct 27, 2014	30.97	31.30	31.07	31.10	66,130	+0.03(+0.09%)
Oct 24, 2014	31.16	31.16	30.95	31.07	40,893	+0.01(+0.03%)
Oct 23, 2014	30.61	31.07	30.52	31.07	73,568	+0.82(+2.72%)
Oct 22, 2014	30.87	30.87	30.20	30.24	67,638	-0.48(-1.56%)
Oct 21, 2014	30.28	30.79	30.28	30.72	61,548	+0.52(+1.73%)
Oct 20, 2014	29.96	30.30	29.96	30.20	54,621	+0.13(+0.44%)
Oct 17, 2014	30.45	30.45	29.91	30.07	120,650	+0.05(+0.18%)
Oct 16, 2014	29.30	30.34	29.23	30.01	76,202	+0.30(+1.01%)
Oct 15, 2014	28.60	29.79	28.27	29.71	109,896	+0.71(+2.44%)
Oct 14, 2014	28.84	29.60	28.76	29.00	125,390	+0.26(+0.89%)
Oct 13, 2014	28.98	29.29	28.62	28.75	106,522	-0.10(-0.34%)
Oct 10, 2014	28.99	29.58	28.65	28.84	107,473	-0.38(-1.30%)
Oct 09, 2014	30.11	30.20	29.14	29.22	106,511	-0.99(-3.28%)
Oct 08, 2014	29.42	30.23	29.26	30.22	75,124	+0.83(+2.83%)
Oct 07, 2014	29.85	30.15	29.32	29.38	118,486	-0.58(-1.92%)
Oct 06, 2014	30.02	30.27	29.89	29.96	60,981	-0.04(-0.12%)
Oct 03, 2014	29.93	30.25	29.73	29.99	96,644	+0.15(+0.50%)
Oct 02, 2014	29.60	30.08	29.56	29.84	93,133	+0.18(+0.60%)
Oct 01, 2014	30.18	30.50	29.52	29.67	128,623	-0.48(-1.59%)
Sep 30, 2014	30.85	30.85	30.13	30.15	94,151	-0.65(-2.10%)
Sep 29, 2014	31.01	31.11	30.67	30.79	94,224	-0.64(-2.03%)
Sep 26, 2014	31.31	31.54	31.15	31.43	48,205	+0.14(+0.45%)
Sep 25, 2014	31.95	31.95	31.04	31.29	94,680	-0.67(-2.11%)
Sep 24, 2014	32.26	32.39	31.73	31.96	50,491	-0.19(-0.58%)
Sep 23, 2014	32.04	32.44	31.84	32.15	141,046	-0.05(-0.17%)
Sep 22, 2014	32.15	32.78	31.69	32.20	86,423	-0.12(-0.36%)
Sep 19, 2014	32.85	33.03	32.15	32.31	154,004	-0.57(-1.72%)
Sep 18, 2014	32.74	32.94	32.33	32.88	33,287	+0.31(+0.95%)
Sep 17, 2014	32.35	32.75	32.23	32.57	41,905	+0.16(+0.49%)
Sep 16, 2014	32.63	32.63	32.24	32.41	51,413	-0.22(-0.68%)
Sep 15, 2014	32.55	32.82	32.23	32.63	85,925	+0.01(+0.03%)
Sep 12, 2014	33.01	33.01	32.35	32.62	71,762	-0.35(-1.05%)
Sep 11, 2014	32.30	32.97	32.29	32.97	46,499	+0.40(+1.22%)
Sep 10, 2014	32.67	32.72	32.30	32.57	32,295	-0.02(-0.05%)
Sep 09, 2014	33.06	33.06	32.44	32.59	52,363	-0.62(-1.87%)
Sep 08, 2014	32.96	33.32	32.71	33.21	51,724	+0.16(+0.48%)
Sep 05, 2014	32.85	33.15	32.71	33.05	45,541	+0.04(+0.11%)
Sep 04, 2014	32.96	33.51	32.80	33.01	55,537	+0.13(+0.40%)
Sep 03, 2014	33.38	33.39	32.77	32.88	114,631	-0.33(-0.98%)
Sep 02, 2014	33.29	33.34	32.91	33.21	89,351	+0.08(+0.24%)
Aug 29, 2014	33.21	33.13	33.13	33.13	65,776	-0.11(-0.35%)
Aug 28, 2014	33.36	33.87	33.05	33.24	39,255	-0.34(-1.02%)
Aug 27, 2014	33.66	33.67	33.31	33.59	67,125	-0.15(-0.44%)
Aug 26, 2014	33.21	33.81	33.14	33.74	81,515	+0.43(+1.30%)
Aug 25, 2014	33.53	33.71	33.17	33.30	33,667	-0.11(-0.32%)
Aug 22, 2014	33.14	33.59	33.11	33.41	53,649	+0.17(+0.50%)
Aug 21, 2014	32.93	33.30	32.55	33.24	59,134	+0.29(+0.88%)
Aug 20, 2014	33.01	33.13	32.80	32.95	65,399	-0.27(-0.82%)
Aug 19, 2014	33.84	33.85	33.14	33.23	130,064	-0.66(-1.95%)
Aug 18, 2014	33.85	33.98	33.41	33.89	110,720	+0.27(+0.81%)
Aug 15, 2014	33.81	33.81	33.15	33.61	136,400	+0.13(+0.39%)
Aug 14, 2014	33.41	33.41	33.11	33.48	34,245	+0.17(+0.50%)
Aug 13, 2014	32.93	33.33	32.81	33.31	73,147	+0.41(+1.23%)
Aug 12, 2014	33.07	33.26	32.65	32.91	78,788	-0.34(-1.03%)
Aug 11, 2014	32.93	33.45	32.77	33.25	58,419	+0.52(+1.59%)
Aug 08, 2014	32.05	32.84	31.95	32.73	103,063	+0.65(+2.03%)
Aug 07, 2014	32.54	32.54	31.94	32.08	82,478	-0.43(-1.33%)
Aug 06, 2014	32.21	32.86	32.09	32.51	95,288	+0.04(+0.11%)
Aug 05, 2014	31.41	32.77	30.77	32.48	199,994	+0.68(+2.14%)
Aug 04, 2014	31.49	32.03	31.18	31.80	111,887	+0.41(+1.29%)
Aug 01, 2014	31.65	31.71	31.21	31.39	94,706	-0.21(-0.67%)
Jul 31, 2014	32.00	32.10	31.44	31.60	129,585	-0.83(-2.56%)
Jul 30, 2014	32.48	32.55	32.26	32.43	51,933	+0.11(+0.35%)
Jul 29, 2014	32.41	32.55	32.14	32.32	80,802	-0.11(-0.33%)
Jul 28, 2014	32.42	32.66	32.02	32.42	118,706	-0.04(-0.11%)
Jul 25, 2014	32.54	32.67	32.38	32.46	80,895	-0.41(-1.26%)
Jul 24, 2014	33.01	33.24	32.64	32.87	73,270	-0.15(-0.45%)
Jul 23, 2014	32.90	33.12	32.67	33.02	79,219	+0.11(+0.35%)
Jul 22, 2014	32.67	32.99	32.57	32.91	70,014	+0.39(+1.19%)
Jul 21, 2014	32.38	32.65	32.29	32.52	69,719	-0.11(-0.35%)
Jul 18, 2014	32.08	32.71	32.03	32.63	97,671	+0.47(+1.45%)
Jul 17, 2014	32.26	32.35	31.89	32.17	140,506	-0.44(-1.35%)
Jul 16, 2014	32.74	32.78	32.24	32.61	166,942	+0.09(+0.27%)
Jul 15, 2014	32.86	32.89	32.33	32.52	73,875	-0.47(-1.42%)
Jul 14, 2014	33.15	33.15	32.81	32.99	93,395	+0.10(+0.29%)
Jul 11, 2014	32.66	32.97	32.66	32.89	99,887	+0.12(+0.38%)
Jul 10, 2014	32.37	32.78	32.09	32.77	121,816	-0.30(-0.91%)
Jul 09, 2014	33.03	33.18	32.89	33.07	99,010	+0.23(+0.70%)
Jul 08, 2014	33.24	33.24	32.70	32.84	298,030	-0.53(-1.59%)
Jul 07, 2014	33.72	33.92	33.29	33.37	143,369	-0.56(-1.66%)
Jul 03, 2014	33.45	33.93	33.93	33.93	44,909	+0.52(+1.56%)
Jul 02, 2014	33.85	33.98	33.29	33.41	143,860	-0.56(-1.66%)
Jul 01, 2014	33.67	34.41	33.65	33.98	182,969	+0.50(+1.50%)
Jun 30, 2014	33.37	33.54	32.93	33.47	92,395	-0.02(-0.05%)
Jun 27, 2014	32.88	33.60	32.88	33.49	151,645	+0.62(+1.88%)
Jun 26, 2014	33.16	33.16	32.71	32.87	57,135	-0.18(-0.53%)
Jun 25, 2014	32.68	33.10	32.61	33.05	64,365	+0.19(+0.59%)
Jun 24, 2014	32.86	33.27	32.66	32.86	122,603	+0.05(+0.16%)
Jun 23, 2014	33.05	33.05	32.60	32.80	97,350	-0.21(-0.64%)
Jun 20, 2014	33.05	33.10	32.72	33.01	195,374	+0.06(+0.19%)
Jun 19, 2014	32.82	33.01	32.63	32.95	87,547	+0.26(+0.78%)
Jun 18, 2014	32.72	32.73	32.22	32.70	49,919	+0.10(+0.30%)
Jun 17, 2014	32.26	32.79	32.13	32.60	124,610	+0.28(+0.87%)
Jun 16, 2014	32.17	32.32	32.01	32.32	107,818	+0.04(+0.14%)
Jun 13, 2014	32.32	32.32	31.79	32.27	75,769	+0.06(+0.19%)
Jun 12, 2014	32.71	32.71	32.03	32.21	120,059	-0.63(-1.91%)
Jun 11, 2014	33.08	33.11	32.63	32.84	62,742	-0.42(-1.27%)
Jun 10, 2014	33.39	33.54	32.99	33.26	82,805	-0.24(-0.71%)
Jun 06, 2014	33.10	33.48	32.99	33.50	106,353	+0.63(+1.90%)
Jun 05, 2014	32.18	32.93	31.95	32.87	93,163	+0.73(+2.28%)
Jun 04, 2014	32.13	32.30	31.97	32.14	64,905	-0.22(-0.68%)
Jun 03, 2014	32.09	32.48	31.71	32.36	131,589	+0.13(+0.41%)