Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.05	32.37	32.00	32.01	45,597	+0.18(+0.57%)
Nov 27, 2013	31.34	31.89	31.30	31.82	102,950	+0.51(+1.64%)
Nov 26, 2013	30.91	31.54	30.76	31.31	392,296	+0.38(+1.24%)
Nov 25, 2013	30.87	31.29	30.83	30.93	76,342	+0.08(+0.25%)
Nov 22, 2013	30.45	31.12	30.40	30.85	99,771	+0.34(+1.11%)
Nov 21, 2013	29.86	30.55	29.69	30.51	128,962	+0.85(+2.88%)
Nov 20, 2013	30.22	30.46	29.43	29.65	162,024	-0.50(-1.65%)
Nov 19, 2013	30.56	30.78	29.97	30.15	86,670	-0.47(-1.54%)
Nov 18, 2013	30.89	31.28	30.54	30.62	94,793	-0.09(-0.28%)
Nov 15, 2013	30.89	30.95	30.21	30.71	166,363	-0.24(-0.76%)
Nov 14, 2013	30.80	31.04	30.44	30.94	67,729	+0.07(+0.23%)
Nov 13, 2013	30.29	30.89	29.99	30.87	80,672	+0.31(+1.03%)
Nov 12, 2013	30.41	30.66	30.14	30.56	99,284	-0.02(-0.06%)
Nov 11, 2013	30.80	30.91	30.37	30.58	105,705	-0.21(-0.68%)
Nov 08, 2013	29.80	30.87	29.70	30.79	101,278	+0.96(+3.21%)
Nov 07, 2013	30.50	30.77	29.72	29.83	184,584	-0.67(-2.20%)
Nov 06, 2013	31.02	31.13	30.27	30.50	233,739	-0.37(-1.18%)
Nov 05, 2013	31.72	31.72	29.62	30.87	319,985	-1.22(-3.80%)
Nov 04, 2013	31.90	32.17	31.84	32.08	173,605	+0.26(+0.82%)
Nov 01, 2013	31.96	31.98	31.46	31.82	140,137	-0.23(-0.71%)
Oct 31, 2013	32.01	32.42	31.66	32.05	117,491	-0.04(-0.14%)
Oct 30, 2013	32.48	32.57	31.97	32.09	170,045	-0.34(-1.05%)
Oct 29, 2013	32.21	32.59	32.20	32.43	128,762	+0.24(+0.76%)
Oct 28, 2013	31.68	32.23	31.67	32.19	159,703	+0.44(+1.40%)
Oct 25, 2013	31.74	31.89	31.18	31.74	65,222	+0.01(+0.03%)
Oct 24, 2013	31.64	31.75	31.47	31.74	99,609	+0.21(+0.66%)
Oct 23, 2013	31.61	31.74	31.19	31.53	80,006	-0.23(-0.71%)
Oct 22, 2013	31.93	32.28	31.68	31.75	160,543	+0.04(+0.14%)
Oct 21, 2013	31.52	32.09	31.50	31.71	85,061	+0.17(+0.52%)
Oct 18, 2013	31.43	31.55	31.12	31.54	142,833	+0.29(+0.92%)
Oct 17, 2013	31.00	31.29	30.78	31.26	90,805	+0.17(+0.56%)
Oct 16, 2013	31.14	31.32	31.01	31.08	64,286	+0.13(+0.42%)
Oct 15, 2013	31.20	31.26	30.91	30.95	76,336	-0.33(-1.06%)
Oct 14, 2013	30.50	31.31	30.50	31.28	95,611	+0.51(+1.67%)
Oct 11, 2013	30.21	30.79	30.21	30.77	132,088	+0.37(+1.20%)
Oct 10, 2013	30.09	30.44	29.85	30.40	64,256	+0.75(+2.53%)
Oct 09, 2013	29.49	29.95	29.22	29.65	158,609	+0.22(+0.74%)
Oct 08, 2013	29.94	29.97	29.43	29.44	134,356	-0.57(-1.89%)
Oct 07, 2013	30.46	30.52	29.98	30.00	56,490	-0.75(-2.43%)
Oct 04, 2013	30.31	30.77	30.31	30.75	53,594	+0.37(+1.23%)
Oct 03, 2013	31.02	31.06	30.24	30.38	82,069	-0.72(-2.32%)
Oct 02, 2013	31.26	31.26	30.94	31.10	52,884	-0.40(-1.27%)
Oct 01, 2013	31.26	31.65	31.15	31.50	109,488	+0.27(+0.86%)
Sep 30, 2013	30.75	31.44	30.67	31.23	198,855	+0.12(+0.39%)
Sep 27, 2013	31.41	31.58	31.07	31.11	107,592	-0.57(-1.81%)
Sep 26, 2013	31.81	31.88	31.48	31.68	76,521	+0.04(+0.14%)
Sep 25, 2013	31.92	32.20	31.64	31.64	88,027	-0.17(-0.52%)
Sep 24, 2013	31.80	32.25	31.73	31.81	171,811	+0.11(+0.36%)
Sep 23, 2013	31.19	31.70	31.09	31.69	214,211	+0.43(+1.36%)
Sep 20, 2013	31.14	31.52	31.06	31.27	427,056	+0.31(+1.01%)
Sep 19, 2013	30.63	30.97	30.55	30.95	81,967	+0.35(+1.14%)
Sep 18, 2013	30.20	30.73	29.92	30.60	135,683	+0.46(+1.53%)
Sep 17, 2013	29.62	30.24	29.51	30.14	126,523	+1.04(+3.59%)
Sep 16, 2013	29.22	29.29	29.01	29.10	78,465	+0.01(+0.03%)
Sep 13, 2013	29.16	29.18	28.91	29.09	76,431	+0.10(+0.33%)
Sep 12, 2013	29.05	29.10	28.90	28.99	94,427	-0.06(-0.21%)
Sep 11, 2013	28.79	29.18	28.79	29.05	60,591	+0.19(+0.66%)
Sep 10, 2013	28.97	29.22	28.72	28.86	117,877	-0.06(-0.21%)
Sep 09, 2013	28.59	28.98	28.47	28.92	105,972	+0.40(+1.40%)
Sep 06, 2013	28.35	28.71	27.90	28.52	89,427	+0.27(+0.96%)
Sep 05, 2013	28.18	28.32	27.95	28.25	126,344	+0.08(+0.28%)
Sep 04, 2013	28.08	28.29	27.94	28.17	200,243	+0.18(+0.65%)
Sep 03, 2013	28.23	28.44	27.73	27.99	96,831	+0.03(+0.09%)
Aug 30, 2013	28.53	28.53	27.90	27.97	118,629	-0.61(-2.12%)
Aug 29, 2013	28.45	28.89	28.34	28.57	86,600	+0.13(+0.46%)
Aug 28, 2013	28.56	28.57	28.22	28.44	90,800	-0.21(-0.73%)
Aug 27, 2013	29.04	29.13	28.49	28.65	171,739	-0.77(-2.62%)
Aug 26, 2013	29.53	29.67	29.34	29.42	63,199	-0.10(-0.32%)
Aug 23, 2013	29.38	29.58	29.29	29.52	103,942	+0.16(+0.53%)
Aug 22, 2013	28.99	29.39	28.98	29.36	172,144	+0.49(+1.68%)
Aug 21, 2013	29.03	29.18	28.75	28.88	64,522	-0.24(-0.83%)
Aug 20, 2013	28.77	29.36	28.77	29.12	46,811	+0.29(+1.02%)
Aug 19, 2013	29.12	29.14	28.76	28.82	174,482	-0.41(-1.39%)
Aug 16, 2013	29.13	29.58	28.96	29.23	156,260	-0.04(-0.15%)
Aug 15, 2013	29.48	29.70	29.07	29.28	264,993	-0.56(-1.89%)
Aug 14, 2013	29.67	29.92	29.67	29.84	162,250	+0.09(+0.29%)
Aug 13, 2013	29.46	29.81	29.35	29.75	115,584	+0.29(+0.97%)
Aug 12, 2013	29.01	29.51	29.01	29.47	106,094	+0.15(+0.50%)
Aug 09, 2013	29.10	29.45	29.08	29.32	121,755	+0.05(+0.18%)
Aug 08, 2013	29.66	29.77	29.08	29.27	146,623	-0.18(-0.62%)
Aug 07, 2013	29.54	29.73	29.36	29.45	108,352	-0.28(-0.93%)
Aug 06, 2013	30.00	30.00	29.54	29.73	138,412	-0.29(-0.95%)
Aug 05, 2013	29.98	30.12	29.86	30.01	147,515	-0.08(-0.26%)
Aug 02, 2013	30.19	30.19	29.74	30.09	171,056	-0.03(-0.09%)
Aug 01, 2013	29.42	30.86	29.42	30.12	305,816	+0.21(+0.70%)
Jul 31, 2013	30.33	30.51	29.88	29.91	161,685	-0.41(-1.34%)
Jul 30, 2013	30.49	30.64	30.08	30.32	90,432	+0.07(+0.23%)
Jul 29, 2013	30.85	30.95	30.13	30.25	77,707	-0.77(-2.49%)
Jul 26, 2013	31.24	31.24	30.82	31.02	83,023	-0.54(-1.70%)
Jul 25, 2013	30.77	31.72	30.73	31.55	184,066	+0.67(+2.16%)
Jul 24, 2013	31.05	31.20	30.87	30.89	51,089	-0.08(-0.25%)
Jul 23, 2013	31.18	31.25	30.88	30.97	86,470	-0.14(-0.45%)
Jul 22, 2013	31.03	31.20	31.01	31.10	95,531	+0.09(+0.28%)
Jul 19, 2013	31.16	31.16	30.97	31.02	130,526	-0.13(-0.42%)
Jul 18, 2013	31.03	31.36	31.03	31.15	97,818	+0.11(+0.36%)
Jul 17, 2013	31.23	31.41	30.99	31.03	103,196	+0.05(+0.17%)
Jul 16, 2013	31.33	31.45	30.95	30.98	107,642	-0.38(-1.22%)
Jul 15, 2013	31.16	31.65	30.93	31.36	176,113	+0.19(+0.61%)
Jul 12, 2013	31.19	31.33	31.05	31.17	83,091	-0.07(-0.22%)
Jul 11, 2013	31.45	31.62	31.20	31.24	157,484	+0.19(+0.61%)
Jul 10, 2013	31.35	31.50	30.77	31.05	133,054	-0.39(-1.24%)
Jul 09, 2013	31.03	31.55	30.69	31.44	211,880	+0.68(+2.23%)
Jul 08, 2013	30.79	30.89	30.58	30.76	106,624	+0.23(+0.77%)
Jul 05, 2013	30.16	30.52	29.73	30.52	82,280	+0.61(+2.03%)
Jul 03, 2013	29.68	30.00	29.66	29.92	42,175	+0.00(+0.00%)
Jul 02, 2013	29.73	30.33	29.59	29.92	123,873	+0.24(+0.82%)
Jul 01, 2013	28.76	29.75	28.76	29.67	130,718	+1.09(+3.82%)
Jun 28, 2013	29.10	29.30	28.56	28.58	403,543	-0.54(-1.85%)
Jun 27, 2013	28.82	29.28	28.71	29.12	153,665	+0.42(+1.48%)
Jun 26, 2013	28.96	29.04	28.50	28.69	176,724	-0.02(-0.06%)
Jun 25, 2013	28.78	29.28	28.46	28.71	107,036	+0.22(+0.76%)
Jun 24, 2013	28.83	28.98	28.23	28.50	155,321	-0.87(-2.95%)
Jun 21, 2013	28.99	29.55	28.80	29.36	255,162	+0.54(+1.86%)
Jun 20, 2013	28.72	28.95	28.56	28.82	129,192	-0.41(-1.39%)
Jun 19, 2013	29.30	29.59	29.16	29.23	68,660	-0.15(-0.50%)
Jun 18, 2013	29.04	29.47	28.81	29.38	156,043	+0.48(+1.65%)
Jun 17, 2013	28.86	29.10	28.69	28.90	87,798	+0.30(+1.06%)
Jun 14, 2013	29.03	29.14	28.34	28.60	75,029	-0.43(-1.49%)
Jun 13, 2013	28.14	29.15	28.08	29.03	91,347	+0.82(+2.92%)
Jun 12, 2013	28.31	28.38	27.79	28.21	102,628	+0.17(+0.62%)
Jun 11, 2013	28.03	28.47	27.62	28.04	86,185	-0.34(-1.19%)
Jun 10, 2013	28.17	28.42	27.79	28.37	79,504	+0.20(+0.71%)
Jun 07, 2013	27.94	28.44	27.77	28.17	71,485	+0.45(+1.63%)
Jun 06, 2013	27.35	27.72	27.35	27.72	67,005	+0.33(+1.20%)
Jun 05, 2013	27.30	27.60	27.05	27.39	98,536	+0.00(+0.00%)
Jun 04, 2013	27.69	27.91	27.10	27.39	135,810	-0.28(-1.03%)
Jun 03, 2013	27.40	28.02	27.30	27.68	205,774	+0.30(+1.10%)
May 31, 2013	27.62	27.86	27.38	27.38	90,257	-0.47(-1.70%)
May 30, 2013	27.43	28.07	27.43	27.85	72,184	+0.43(+1.57%)
May 29, 2013	27.46	27.60	27.20	27.42	54,056	-0.18(-0.66%)
May 28, 2013	27.96	28.27	27.34	27.60	257,661	+0.00(+0.00%)
May 24, 2013	27.67	27.67	27.08	27.60	105,862	-0.22(-0.78%)
May 23, 2013	27.01	28.08	26.77	27.82	135,017	+0.47(+1.73%)
May 22, 2013	27.86	27.98	27.05	27.34	147,243	-0.57(-2.04%)
May 21, 2013	28.10	28.21	27.71	27.91	156,220	-0.11(-0.40%)
May 20, 2013	27.83	28.42	27.82	28.02	104,190	+0.05(+0.19%)
May 17, 2013	27.48	28.02	27.48	27.97	91,932	+0.66(+2.40%)
May 16, 2013	27.19	27.60	27.16	27.32	61,968	-0.03(-0.09%)
May 15, 2013	26.75	27.51	26.75	27.34	176,895	+0.65(+2.42%)
May 13, 2013	26.52	26.86	26.35	26.70	158,930	+0.17(+0.65%)
May 10, 2013	26.07	26.76	26.07	26.52	293,814	+0.58(+2.23%)
May 09, 2013	26.12	26.25	25.86	25.95	122,010	-0.28(-1.09%)
May 08, 2013	25.93	26.31	25.82	26.23	149,345	+0.29(+1.13%)
May 07, 2013	25.83	26.04	25.75	25.94	173,384	+0.13(+0.50%)
May 06, 2013	25.77	25.92	25.35	25.81	231,308	+0.02(+0.07%)
May 03, 2013	25.57	25.95	25.14	25.79	216,361	+0.65(+2.57%)
May 02, 2013	24.15	25.33	24.15	25.14	122,016	+1.44(+6.08%)
May 01, 2013	24.92	24.92	23.67	23.70	210,120	-1.35(-5.40%)
Apr 30, 2013	24.80	25.13	24.61	25.06	74,181	+0.23(+0.94%)
Apr 29, 2013	24.70	24.92	24.43	24.82	27,101	+0.21(+0.84%)
Apr 26, 2013	24.85	24.89	24.29	24.62	74,118	-0.28(-1.11%)
Apr 25, 2013	24.76	25.09	24.76	24.89	81,657	+0.25(+1.02%)
Apr 24, 2013	24.76	24.89	24.37	24.64	91,826	-0.16(-0.66%)
Apr 23, 2013	24.15	24.86	24.09	24.81	70,253	+0.89(+3.71%)
Apr 22, 2013	24.34	24.51	23.50	23.92	87,593	-0.31(-1.28%)
Apr 19, 2013	23.77	24.50	23.61	24.23	101,965	+0.51(+2.15%)
Apr 18, 2013	24.12	24.32	23.67	23.72	109,524	-0.29(-1.22%)
Apr 17, 2013	24.19	24.25	23.65	24.01	106,635	-0.41(-1.69%)
Apr 16, 2013	24.24	24.51	23.98	24.43	146,163	+0.44(+1.83%)
Apr 15, 2013	24.94	25.05	23.95	23.99	120,610	-1.17(-4.66%)
Apr 12, 2013	25.75	25.75	24.97	25.16	133,587	-0.65(-2.51%)
Apr 11, 2013	25.21	25.88	25.21	25.81	87,164	+0.66(+2.61%)
Apr 10, 2013	24.93	25.43	24.93	25.15	155,688	+0.26(+1.04%)
Apr 09, 2013	25.46	25.46	24.85	24.89	158,270	-0.48(-1.90%)
Apr 08, 2013	24.76	25.39	24.62	25.38	201,659	+0.83(+3.37%)
Apr 05, 2013	24.42	24.71	24.28	24.55	100,263	-0.28(-1.15%)
Apr 04, 2013	24.70	24.97	24.55	24.83	171,795	+0.83(+3.45%)
Apr 03, 2013	24.51	24.63	23.98	24.00	120,786	-0.60(-2.45%)
Apr 02, 2013	24.59	24.94	24.51	24.61	108,384	+0.20(+0.81%)
Apr 01, 2013	24.84	24.98	24.15	24.41	141,706	-0.52(-2.08%)
Mar 28, 2013	24.97	25.07	24.65	24.93	68,856	+0.02(+0.07%)
Mar 27, 2013	24.79	24.97	24.42	24.91	81,538	-0.12(-0.48%)
Mar 26, 2013	24.96	25.10	24.63	25.03	85,534	+0.13(+0.52%)
Mar 25, 2013	25.10	25.37	24.78	24.90	102,152	-0.19(-0.76%)
Mar 22, 2013	25.08	25.30	25.03	25.09	74,680	+0.04(+0.17%)
Mar 21, 2013	25.33	25.49	24.99	25.05	64,696	-0.50(-1.96%)
Mar 20, 2013	25.28	25.55	25.26	25.55	105,872	+0.36(+1.44%)
Mar 19, 2013	25.38	25.42	24.89	25.19	128,377	-0.19(-0.75%)
Mar 18, 2013	25.30	25.54	25.28	25.38	180,417	-0.13(-0.51%)
Mar 15, 2013	25.62	25.82	25.45	25.51	233,008	-0.26(-1.00%)
Mar 14, 2013	25.30	25.83	25.30	25.76	151,093	+0.50(+1.98%)
Mar 13, 2013	25.33	25.57	25.16	25.26	129,128	+0.01(+0.03%)
Mar 12, 2013	25.42	25.57	25.08	25.26	119,558	-0.16(-0.64%)
Mar 11, 2013	25.37	25.55	25.14	25.42	140,855	+0.03(+0.14%)
Mar 08, 2013	25.67	25.96	25.30	25.39	174,183	-0.09(-0.34%)
Mar 07, 2013	25.06	25.51	25.01	25.47	123,878	+0.41(+1.62%)
Mar 06, 2013	25.03	25.14	24.74	25.07	126,873	+0.18(+0.73%)
Mar 05, 2013	24.70	25.12	24.67	24.88	279,616	+0.40(+1.62%)
Mar 04, 2013	24.64	24.76	24.19	24.49	167,070	-0.17(-0.70%)
Mar 01, 2013	24.32	24.68	24.18	24.66	124,796	+0.15(+0.60%)
Feb 28, 2013	24.38	24.67	24.17	24.51	160,879	+0.13(+0.53%)
Feb 27, 2013	23.96	24.60	23.96	24.39	130,054	+0.46(+1.94%)
Feb 26, 2013	23.99	24.16	23.57	23.92	188,771	+0.11(+0.47%)
Feb 25, 2013	24.66	24.73	23.79	23.81	114,397	-0.77(-3.14%)
Feb 22, 2013	24.51	24.71	24.43	24.58	97,112	+0.24(+0.99%)
Feb 21, 2013	23.99	24.47	23.86	24.34	122,327	+0.32(+1.32%)
Feb 20, 2013	24.77	25.02	24.02	24.02	293,731	-0.66(-2.68%)
Feb 19, 2013	24.07	24.78	23.95	24.69	418,988	+0.74(+3.08%)
Feb 15, 2013	23.78	24.07	23.63	23.95	153,442	+0.33(+1.42%)
Feb 14, 2013	23.20	23.71	23.20	23.61	147,927	+0.30(+1.29%)
Feb 13, 2013	23.17	23.45	23.10	23.31	140,049	+0.15(+0.63%)
Feb 12, 2013	22.98	23.25	22.97	23.17	178,962	+0.22(+0.97%)
Feb 11, 2013	22.56	22.94	22.52	22.94	246,375	+0.43(+1.91%)
Feb 08, 2013	22.25	22.82	22.25	22.51	133,012	+0.23(+1.04%)
Feb 07, 2013	21.62	22.33	21.30	22.28	329,509	+0.70(+3.26%)
Feb 06, 2013	21.36	21.64	21.36	21.58	133,856	+0.31(+1.45%)
Feb 04, 2013	21.49	21.59	21.21	21.27	113,595	-0.41(-1.90%)
Feb 01, 2013	21.68	21.74	21.54	21.68	174,895	+0.17(+0.80%)
Jan 31, 2013	21.50	21.70	21.24	21.51	146,247	-0.01(-0.04%)
Jan 30, 2013	21.51	21.59	21.34	21.52	201,663	+0.00(+0.00%)
Jan 29, 2013	20.99	21.58	20.97	21.52	206,255	+0.53(+2.54%)
Jan 28, 2013	21.03	21.20	20.79	20.99	154,819	-0.02(-0.08%)
Jan 25, 2013	21.23	21.23	20.86	21.00	92,373	-0.11(-0.53%)
Jan 24, 2013	20.75	21.31	20.75	21.11	95,911	+0.41(+1.99%)
Jan 23, 2013	20.70	20.77	20.63	20.70	92,251	-0.08(-0.37%)
Jan 22, 2013	20.71	20.82	20.63	20.78	118,082	+0.04(+0.21%)
Jan 18, 2013	20.68	20.80	20.63	20.74	155,386	+0.02(+0.08%)
Jan 17, 2013	20.77	20.93	20.65	20.72	175,102	+0.09(+0.46%)
Jan 16, 2013	20.74	20.76	20.48	20.63	104,522	-0.12(-0.58%)
Jan 15, 2013	20.51	20.81	20.45	20.75	77,519	+0.11(+0.54%)
Jan 14, 2013	20.65	20.79	20.50	20.63	117,685	-0.02(-0.08%)
Jan 11, 2013	20.67	20.71	20.46	20.65	78,592	+0.03(+0.17%)
Jan 10, 2013	20.75	20.75	20.39	20.62	119,656	-0.02(-0.08%)
Jan 09, 2013	20.43	20.70	20.43	20.63	104,706	+0.32(+1.56%)
Jan 08, 2013	20.31	20.36	20.15	20.32	67,445	+0.01(+0.04%)
Jan 07, 2013	20.01	20.42	19.96	20.31	118,334	+0.24(+1.20%)
Jan 04, 2013	20.47	20.56	20.03	20.07	143,308	-0.32(-1.56%)
Jan 03, 2013	19.96	20.53	19.87	20.39	210,178	+0.46(+2.33%)
Jan 02, 2013	20.12	20.27	19.85	19.92	241,153	+0.44(+2.25%)
Dec 31, 2012	18.95	19.55	18.91	19.48	145,189	+0.49(+2.58%)
Dec 28, 2012	18.94	19.08	18.89	18.99	165,248	-0.09(-0.45%)
Dec 27, 2012	18.93	19.11	18.69	19.08	89,807	+0.12(+0.63%)
Dec 26, 2012	19.05	19.08	18.82	18.96	73,191	-0.05(-0.27%)
Dec 24, 2012	19.12	19.17	18.94	19.01	57,752	-0.15(-0.81%)
Dec 21, 2012	19.13	19.35	18.91	19.17	393,663	-0.16(-0.84%)
Dec 20, 2012	19.32	19.51	19.26	19.33	162,625	+0.03(+0.18%)
Dec 19, 2012	19.41	19.53	19.21	19.30	239,041	-0.05(-0.27%)
Dec 18, 2012	18.89	19.42	18.83	19.35	188,718	+0.56(+2.97%)
Dec 17, 2012	18.65	18.87	18.63	18.79	139,585	+0.21(+1.11%)
Dec 14, 2012	18.57	18.82	18.43	18.58	72,677	-0.08(-0.41%)
Dec 13, 2012	18.75	18.95	18.45	18.66	45,147	-0.13(-0.68%)
Dec 12, 2012	18.98	19.48	18.73	18.79	112,655	-0.11(-0.59%)
Dec 11, 2012	18.76	18.99	18.71	18.90	130,556	+0.30(+1.60%)
Dec 10, 2012	18.63	18.68	18.29	18.60	109,188	+0.02(+0.09%)
Dec 07, 2012	18.79	18.80	18.55	18.58	73,643	-0.07(-0.37%)
Dec 06, 2012	18.50	18.79	18.30	18.65	102,904	-0.03(-0.18%)
Dec 05, 2012	18.70	18.81	18.55	18.69	136,920	+0.01(+0.05%)