W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	49.16	51.20	48.67	49.58	2,385,108	+0.65(+1.32%)
Jan 30, 2012	48.17	49.08	48.07	48.94	1,333,315	+0.11(+0.23%)
Jan 27, 2012	47.97	49.38	47.81	48.82	907,800	+0.80(+1.66%)
Jan 26, 2012	47.47	48.47	47.47	48.03	896,240	+0.37(+0.78%)
Jan 25, 2012	46.59	47.79	46.38	47.66	1,258,313	+1.11(+2.39%)
Jan 24, 2012	45.81	46.65	45.38	46.55	747,389	+0.29(+0.62%)
Jan 23, 2012	46.59	46.77	46.17	46.26	783,266	-0.10(-0.22%)
Jan 20, 2012	46.07	46.52	45.95	46.36	977,634	+0.21(+0.46%)
Jan 19, 2012	45.80	46.32	45.52	46.15	610,638	+0.68(+1.49%)
Jan 18, 2012	44.60	45.55	44.51	45.47	576,763	+0.79(+1.76%)
Jan 17, 2012	44.32	44.78	44.18	44.68	587,593	+0.69(+1.56%)
Jan 13, 2012	43.30	44.05	42.96	44.00	648,908	+0.39(+0.89%)
Jan 12, 2012	43.47	43.83	43.00	43.61	816,968	+0.45(+1.05%)
Jan 11, 2012	43.17	43.55	43.06	43.16	579,141	-0.13(-0.30%)
Jan 10, 2012	43.75	44.02	43.05	43.29	689,031	+0.37(+0.86%)
Jan 09, 2012	43.03	43.03	42.38	42.92	569,736	+0.17(+0.39%)
Jan 06, 2012	43.08	43.13	42.71	42.75	557,743	-0.36(-0.84%)
Jan 05, 2012	42.58	43.34	42.04	43.11	710,678	+0.07(+0.17%)
Jan 04, 2012	42.91	43.34	42.33	43.04	468,964	+0.51(+1.20%)
Dec 30, 2011	41.85	42.67	41.59	42.53	697,148	+0.94(+2.25%)
Dec 29, 2011	41.42	41.71	41.20	41.59	376,964	+0.47(+1.15%)
Dec 28, 2011	41.81	41.91	40.67	41.12	451,143	-0.60(-1.44%)
Dec 27, 2011	41.76	42.02	41.38	41.72	380,166	-0.12(-0.29%)
Dec 23, 2011	41.13	41.87	40.99	41.84	476,459	+1.19(+2.92%)
Dec 21, 2011	41.38	41.38	40.23	40.66	552,243	-0.67(-1.61%)
Dec 20, 2011	40.06	41.56	40.02	41.32	1,113,141	+2.15(+5.48%)
Dec 19, 2011	39.72	39.83	38.91	39.17	1,426,575	-0.20(-0.52%)
Dec 16, 2011	38.75	39.40	38.51	39.38	1,313,203	+0.92(+2.38%)
Dec 15, 2011	38.63	38.81	38.05	38.46	1,727,324	+0.50(+1.32%)
Dec 14, 2011	37.99	38.41	37.37	37.96	1,532,120	-0.49(-1.28%)
Dec 13, 2011	39.71	39.98	38.05	38.45	1,232,116	-0.81(-2.05%)
Dec 12, 2011	39.04	39.28	38.64	39.26	905,427	-0.45(-1.14%)
Dec 09, 2011	38.70	39.78	38.29	39.71	703,085	+0.94(+2.41%)
Dec 08, 2011	39.22	39.47	38.69	38.78	908,356	-0.86(-2.17%)
Dec 07, 2011	39.11	39.95	38.56	39.64	438,366	+0.19(+0.47%)
Dec 06, 2011	39.29	39.74	38.84	39.45	377,927	+0.31(+0.78%)
Dec 05, 2011	39.63	39.90	38.73	39.15	598,878	+0.21(+0.55%)
Dec 02, 2011	39.01	39.29	38.55	38.93	649,834	+0.56(+1.45%)
Dec 01, 2011	38.35	38.90	37.92	38.38	394,173	-0.21(-0.55%)
Nov 30, 2011	38.07	38.66	37.88	38.59	857,140	+2.30(+6.33%)
Nov 29, 2011	35.13	36.72	34.85	36.29	809,668	+1.16(+3.29%)
Nov 28, 2011	35.28	35.47	34.61	35.14	631,664	+1.23(+3.63%)
Nov 25, 2011	33.90	34.55	33.78	33.90	95,871	-0.31(-0.92%)
Nov 23, 2011	34.65	34.81	34.16	34.22	554,696	-0.96(-2.74%)
Nov 22, 2011	35.42	35.90	35.02	35.18	561,078	-0.53(-1.48%)
Nov 21, 2011	36.27	36.28	35.49	35.71	835,075	-1.15(-3.12%)
Nov 18, 2011	38.19	38.31	36.76	36.86	687,626	-0.94(-2.47%)
Nov 17, 2011	38.78	38.87	37.51	37.79	903,209	-1.14(-2.93%)
Nov 16, 2011	38.79	39.36	38.67	38.93	546,098	-0.30(-0.76%)
Nov 15, 2011	38.68	39.56	38.67	39.23	515,165	+0.29(+0.74%)
Nov 14, 2011	38.70	39.52	38.58	38.94	574,154	-0.08(-0.21%)
Nov 11, 2011	37.96	39.36	37.96	39.03	564,458	+1.67(+4.46%)
Nov 10, 2011	37.67	37.83	36.72	37.36	670,586	+0.46(+1.26%)
Nov 09, 2011	37.12	37.56	36.35	36.90	1,169,380	-1.68(-4.35%)
Nov 08, 2011	38.60	38.88	37.51	38.57	599,313	+0.60(+1.59%)
Nov 07, 2011	38.15	38.41	36.93	37.97	466,580	-0.34(-0.89%)
Nov 04, 2011	38.31	38.62	37.49	38.31	349,929	-0.56(-1.45%)
Nov 03, 2011	38.17	39.14	37.27	38.88	642,156	+1.44(+3.83%)
Nov 02, 2011	37.19	38.25	36.95	37.44	664,767	+1.18(+3.24%)
Nov 01, 2011	36.98	37.80	36.14	36.27	1,131,390	-2.44(-6.29%)
Oct 31, 2011	39.29	39.64	38.66	38.70	633,423	-1.17(-2.93%)
Oct 28, 2011	39.13	40.35	39.13	39.87	1,017,340	+0.48(+1.22%)
Oct 27, 2011	37.50	39.93	37.50	39.39	1,892,882	+3.20(+8.83%)
Oct 26, 2011	37.02	37.15	35.41	36.19	1,150,124	-0.05(-0.13%)
Oct 25, 2011	38.01	38.01	36.12	36.24	2,037,678	-2.51(-6.48%)
Oct 24, 2011	36.27	38.92	36.17	38.75	1,037,360	+2.56(+7.06%)
Oct 21, 2011	36.03	36.30	35.65	36.19	746,106	+0.69(+1.96%)
Oct 20, 2011	35.29	35.83	34.30	35.50	703,595	+0.19(+0.55%)
Oct 19, 2011	36.58	36.81	34.99	35.30	812,660	-1.54(-4.17%)
Oct 18, 2011	36.01	37.10	35.37	36.84	970,539	+1.02(+2.84%)
Oct 17, 2011	36.97	37.14	35.72	35.82	635,017	-1.55(-4.14%)
Oct 14, 2011	36.48	37.53	36.16	37.37	900,026	+1.93(+5.44%)
Oct 13, 2011	35.38	35.69	34.50	35.44	588,632	-0.33(-0.93%)
Oct 12, 2011	35.15	36.22	35.15	35.78	801,821	+0.95(+2.74%)
Oct 11, 2011	34.58	35.29	34.33	34.82	642,200	-0.14(-0.40%)
Oct 10, 2011	33.52	35.02	33.52	34.96	932,800	+1.97(+5.98%)
Oct 07, 2011	33.70	34.06	32.43	32.99	1,042,732	-0.71(-2.12%)
Oct 06, 2011	33.94	34.49	33.45	33.70	1,386,656	+1.57(+4.87%)
Oct 05, 2011	30.38	32.46	30.07	32.14	1,489,413	+1.92(+6.34%)
Oct 04, 2011	28.50	30.28	28.01	30.22	1,225,237	+1.15(+3.95%)
Oct 03, 2011	30.39	31.03	28.98	29.07	1,218,651	-1.77(-5.74%)
Sep 30, 2011	31.27	32.06	30.74	30.84	1,214,327	-1.13(-3.53%)
Sep 29, 2011	33.40	33.50	31.23	31.97	691,295	-0.38(-1.17%)
Sep 28, 2011	34.16	34.40	32.26	32.35	644,492	-1.65(-4.85%)
Sep 27, 2011	34.17	35.53	33.70	34.00	1,183,773	+0.82(+2.48%)
Sep 26, 2011	31.31	33.26	30.77	33.17	1,141,233	+2.21(+7.15%)
Sep 23, 2011	30.98	31.74	30.75	30.96	942,363	-0.02(-0.06%)
Sep 22, 2011	32.46	32.46	29.86	30.98	1,742,166	-2.66(-7.90%)
Sep 21, 2011	35.44	35.44	33.63	33.64	1,248,021	-1.73(-4.90%)
Sep 20, 2011	36.16	36.85	35.21	35.37	963,819	-0.65(-1.80%)
Sep 19, 2011	35.62	36.38	35.21	36.02	595,662	-0.58(-1.59%)
Sep 16, 2011	36.41	36.88	35.95	36.60	926,031	+0.22(+0.61%)
Sep 15, 2011	34.80	36.52	34.45	36.38	1,123,995	+2.11(+6.16%)
Sep 14, 2011	33.94	34.87	32.94	34.27	1,558,994	+0.61(+1.82%)
Sep 13, 2011	31.72	34.00	31.52	33.65	1,921,243	+1.90(+5.98%)
Sep 12, 2011	32.24	33.04	30.00	31.76	2,695,452	-1.12(-3.41%)
Sep 09, 2011	34.03	34.27	32.75	32.88	868,218	-1.69(-4.90%)
Sep 08, 2011	34.34	35.96	34.34	34.57	1,020,098	-0.01(-0.03%)
Sep 07, 2011	34.13	34.65	34.12	34.58	1,204,677	+1.00(+2.98%)
Sep 06, 2011	32.86	33.64	32.57	33.58	1,042,110	-0.88(-2.55%)
Sep 02, 2011	35.01	35.58	34.42	34.46	786,100	-1.68(-4.64%)
Sep 01, 2011	36.78	36.94	36.02	36.14	650,600	-0.37(-1.01%)
Aug 31, 2011	36.60	37.10	36.08	36.51	791,121	+0.19(+0.51%)
Aug 30, 2011	35.81	36.56	35.54	36.32	507,722	+0.12(+0.33%)
Aug 29, 2011	34.61	36.24	34.53	36.20	881,163	+2.06(+6.02%)
Aug 26, 2011	32.62	34.16	31.90	34.15	606,470	+1.18(+3.57%)
Aug 25, 2011	33.98	34.40	32.86	32.97	598,799	-0.75(-2.22%)
Aug 24, 2011	32.82	33.77	32.27	33.72	919,719	+0.94(+2.85%)
Aug 23, 2011	31.58	32.81	30.94	32.78	1,841,647	+1.47(+4.70%)
Aug 22, 2011	33.60	33.76	31.20	31.31	1,035,175	-1.26(-3.87%)
Aug 19, 2011	32.91	33.85	32.15	32.57	1,794,015	-1.37(-4.04%)
Aug 18, 2011	34.91	34.97	33.19	33.94	1,428,001	-2.42(-6.65%)
Aug 17, 2011	37.30	37.55	36.02	36.36	753,909	-0.54(-1.46%)
Aug 16, 2011	37.64	37.83	36.70	36.90	640,806	-1.48(-3.86%)
Aug 15, 2011	37.78	38.40	37.48	38.38	733,970	+1.19(+3.19%)
Aug 12, 2011	37.38	37.98	36.64	37.19	710,636	+0.23(+0.63%)
Aug 11, 2011	35.69	37.69	35.52	36.96	1,449,866	+1.80(+5.11%)
Aug 10, 2011	35.28	36.91	35.12	35.16	1,554,403	-1.32(-3.61%)
Aug 09, 2011	35.57	36.55	33.28	36.48	2,430,223	+3.78(+11.55%)
Aug 08, 2011	35.57	36.21	32.42	32.70	3,056,327	-4.24(-11.48%)
Aug 05, 2011	38.86	39.78	34.55	36.94	3,688,640	-1.57(-4.09%)
Aug 04, 2011	43.39	43.39	38.43	38.52	2,605,261	-5.48(-12.46%)
Aug 03, 2011	44.92	45.05	42.65	44.00	1,466,490	-0.75(-1.68%)
Aug 02, 2011	46.97	47.22	44.67	44.75	1,161,518	-2.46(-5.22%)
Aug 01, 2011	47.30	47.58	46.58	47.21	744,360	+0.50(+1.07%)
Jul 29, 2011	46.06	47.31	45.55	46.71	853,088	-0.09(-0.20%)
Jul 28, 2011	48.14	48.31	46.47	46.81	1,994,320	-1.41(-2.92%)
Jul 27, 2011	47.37	48.57	47.25	48.21	1,779,285	+0.38(+0.79%)
Jul 26, 2011	46.01	48.62	46.01	47.83	3,481,787	+5.40(+12.72%)
Jul 25, 2011	42.08	42.86	41.96	42.43	836,317	-0.16(-0.37%)
Jul 22, 2011	43.06	43.06	42.56	42.59	1,073,396	-1.15(-2.63%)
Jul 21, 2011	43.46	43.89	43.27	43.74	371,155	+0.55(+1.27%)
Jul 20, 2011	43.53	43.54	42.92	43.19	243,637	-0.07(-0.17%)
Jul 19, 2011	42.94	43.36	42.88	43.27	376,661	+0.79(+1.85%)
Jul 18, 2011	42.52	42.82	42.18	42.48	437,663	-0.26(-0.61%)
Jul 15, 2011	42.71	42.90	42.12	42.74	369,502	+0.17(+0.39%)
Jul 14, 2011	43.24	43.53	42.34	42.57	487,383	-0.64(-1.48%)
Jul 13, 2011	42.92	43.94	42.68	43.21	593,490	+0.67(+1.57%)
Jul 12, 2011	42.21	43.05	42.21	42.55	477,451	+0.06(+0.13%)
Jul 11, 2011	42.73	43.00	42.31	42.49	358,192	-1.06(-2.42%)
Jul 08, 2011	43.32	43.60	42.85	43.55	409,379	-0.51(-1.16%)
Jul 07, 2011	44.93	45.06	43.98	44.05	636,401	-0.44(-0.98%)
Jul 06, 2011	43.56	44.56	43.26	44.49	949,681	+0.74(+1.69%)
Jul 05, 2011	43.49	44.37	43.48	43.75	712,873	+0.30(+0.68%)
Jul 01, 2011	42.54	44.05	42.35	43.45	888,553	+1.19(+2.83%)
Jun 30, 2011	41.15	42.50	41.12	42.26	670,813	+1.10(+2.68%)
Jun 29, 2011	40.94	41.42	40.43	41.16	459,377	+0.55(+1.35%)
Jun 28, 2011	40.39	40.86	40.16	40.61	568,826	+0.57(+1.43%)
Jun 27, 2011	39.41	40.17	39.02	40.04	832,788	+0.68(+1.72%)
Jun 24, 2011	40.13	40.23	38.94	39.36	7,245,534	-0.72(-1.80%)
Jun 23, 2011	39.44	40.19	38.66	40.08	746,341	-0.05(-0.12%)
Jun 22, 2011	40.86	41.37	40.01	40.13	691,453	-0.92(-2.23%)
Jun 21, 2011	39.15	41.21	39.15	41.05	1,121,057	+2.35(+6.08%)
Jun 20, 2011	38.92	39.04	38.66	38.69	522,181	+0.32(+0.84%)
Jun 17, 2011	38.93	39.45	38.34	38.37	721,750	-0.10(-0.26%)
Jun 16, 2011	38.83	39.27	37.63	38.47	500,699	-0.36(-0.93%)
Jun 15, 2011	39.52	40.27	38.70	38.83	572,582	-1.38(-3.43%)
Jun 14, 2011	39.85	40.58	39.84	40.21	433,402	+0.79(+2.00%)
Jun 13, 2011	38.77	40.22	38.76	39.42	826,607	+0.78(+2.01%)
Jun 10, 2011	38.81	39.08	38.40	38.65	506,982	-0.44(-1.14%)
Jun 09, 2011	38.96	39.53	38.52	39.09	1,168,957	+0.32(+0.84%)
Jun 08, 2011	39.80	39.83	38.62	38.77	1,292,103	-1.07(-2.67%)
Jun 07, 2011	40.42	40.49	39.80	39.83	568,474	-0.29(-0.72%)
Jun 06, 2011	40.67	40.96	40.05	40.12	759,218	-0.55(-1.34%)
Jun 03, 2011	41.45	41.78	40.59	40.67	1,005,300	+0.29(+0.71%)
May 24, 2011	40.96	41.09	40.27	40.38	460,581	-0.37(-0.91%)
May 23, 2011	40.83	41.09	40.40	40.75	960,583	-1.03(-2.46%)
May 20, 2011	41.90	42.11	41.35	41.78	546,838	-0.44(-1.03%)
May 19, 2011	41.85	42.41	41.64	42.21	769,139	+0.74(+1.79%)
May 18, 2011	40.21	41.49	39.85	41.47	840,905	+1.46(+3.66%)
May 17, 2011	39.88	40.28	39.73	40.01	570,109	-0.05(-0.12%)
May 16, 2011	40.46	41.03	39.97	40.05	678,899	-0.69(-1.70%)
May 13, 2011	41.01	41.38	40.67	40.75	642,228	-0.32(-0.79%)
May 12, 2011	40.82	41.40	40.30	41.07	653,047	-0.02(-0.05%)
May 11, 2011	41.39	41.74	40.67	41.09	714,535	-0.46(-1.11%)
May 10, 2011	41.68	42.20	41.20	41.55	673,631	+0.06(+0.16%)
May 09, 2011	40.59	41.60	40.48	41.49	697,334	+0.90(+2.21%)
May 06, 2011	40.05	40.93	39.84	40.59	891,677	+1.34(+3.42%)
May 05, 2011	38.48	39.87	38.40	39.25	713,511	+0.31(+0.78%)
May 04, 2011	40.14	40.60	38.89	38.94	749,740	-1.19(-2.95%)
May 03, 2011	41.02	41.17	39.78	40.13	635,675	-0.97(-2.37%)
May 02, 2011	41.18	41.19	40.88	41.10	1,154,165	-0.91(-2.16%)
Apr 29, 2011	40.74	42.26	40.66	42.01	717,744	+1.47(+3.63%)
Apr 28, 2011	40.72	41.26	40.08	40.54	651,843	-0.33(-0.82%)
Apr 27, 2011	40.89	41.44	39.72	40.87	1,165,356	-0.69(-1.67%)
Apr 26, 2011	39.50	42.18	39.31	41.56	2,352,545	+3.36(+8.80%)
Apr 25, 2011	37.69	38.29	37.09	38.20	1,029,971	+0.60(+1.60%)
Apr 21, 2011	37.04	37.61	36.71	37.60	363,958	+0.76(+2.06%)
Apr 20, 2011	35.80	37.01	35.71	36.84	1,420,014	+1.86(+5.32%)
Apr 19, 2011	34.92	35.10	34.53	34.98	400,311	+0.15(+0.43%)
Apr 18, 2011	34.55	34.94	34.28	34.83	478,017	-0.45(-1.29%)
Apr 15, 2011	34.80	35.47	34.69	35.28	293,471	+0.37(+1.06%)
Apr 14, 2011	34.29	34.95	34.25	34.91	326,580	+0.17(+0.48%)
Apr 13, 2011	35.21	35.21	34.27	34.75	509,888	-0.19(-0.56%)
Apr 12, 2011	35.47	35.61	34.88	34.94	562,694	-0.71(-2.00%)
Apr 11, 2011	35.59	35.89	35.20	35.66	643,315	+0.08(+0.23%)
Apr 08, 2011	36.14	36.35	35.40	35.57	314,427	-0.25(-0.70%)
Apr 07, 2011	36.44	36.64	35.77	35.82	354,309	-0.51(-1.40%)
Apr 06, 2011	36.82	37.04	35.78	36.33	559,002	-0.35(-0.96%)
Apr 05, 2011	36.65	37.04	36.32	36.68	393,812	-0.16(-0.43%)
Apr 04, 2011	36.44	36.93	36.32	36.84	636,514	+0.66(+1.82%)
Apr 01, 2011	35.93	36.44	35.69	36.18	304,682	+0.72(+2.04%)
Mar 31, 2011	34.76	35.77	34.67	35.46	504,003	+0.77(+2.22%)
Mar 30, 2011	34.69	34.69	34.69	34.69	558,283	+0.55(+1.60%)
Mar 29, 2011	33.90	34.17	33.58	34.15	520,049	+0.11(+0.33%)
Mar 28, 2011	34.79	34.86	34.02	34.03	204,434	-0.53(-1.53%)
Mar 25, 2011	34.28	35.05	34.23	34.56	222,265	+0.43(+1.25%)
Mar 24, 2011	34.25	34.39	33.76	34.14	408,897	+0.16(+0.46%)
Mar 23, 2011	33.64	34.15	33.15	33.98	259,652	+0.19(+0.55%)
Mar 22, 2011	34.46	34.49	33.78	33.79	349,354	-0.58(-1.70%)
Mar 21, 2011	34.26	34.45	34.19	34.38	258,470	+0.94(+2.83%)
Mar 18, 2011	32.74	33.61	32.74	33.43	983,716	+0.50(+1.52%)
Mar 17, 2011	33.68	33.70	32.85	32.93	387,499	-0.03(-0.08%)
Mar 16, 2011	33.25	33.75	32.60	32.96	458,063	-0.51(-1.52%)
Mar 15, 2011	33.10	33.80	33.02	33.47	442,150	-0.19(-0.55%)
Mar 14, 2011	33.45	34.12	33.11	33.65	281,206	-0.25(-0.74%)
Mar 11, 2011	33.29	34.06	32.88	33.90	573,559	+0.56(+1.69%)
Mar 10, 2011	34.35	34.35	33.32	33.34	426,461	-1.44(-4.13%)
Mar 09, 2011	34.90	35.06	34.54	34.78	571,263	-0.21(-0.61%)
Mar 08, 2011	34.76	35.29	34.21	34.99	383,521	+0.21(+0.61%)
Mar 07, 2011	35.08	35.27	34.07	34.78	476,868	-0.25(-0.71%)
Mar 04, 2011	35.54	35.65	34.56	35.03	320,304	-0.43(-1.20%)
Mar 03, 2011	34.78	35.65	34.71	35.45	370,502	+1.11(+3.24%)
Mar 02, 2011	33.97	34.64	33.95	34.34	326,270	+0.27(+0.79%)
Mar 01, 2011	35.26	35.50	33.99	34.07	389,778	-1.16(-3.29%)
Feb 28, 2011	35.20	35.37	34.73	35.23	404,702	+0.33(+0.96%)
Feb 25, 2011	34.17	34.97	34.13	34.90	570,799	+0.89(+2.61%)
Feb 24, 2011	34.61	34.72	33.54	34.01	906,202	-0.54(-1.55%)
Feb 23, 2011	34.78	34.80	33.21	34.54	911,242	-0.22(-0.64%)
Feb 22, 2011	35.87	36.30	34.69	34.77	530,084	-1.72(-4.72%)
Feb 18, 2011	36.49	36.87	36.21	36.49	900,419	+0.03(+0.08%)
Feb 17, 2011	35.66	36.53	35.55	36.46	1,031,675	+0.74(+2.07%)
Feb 16, 2011	35.74	35.76	35.47	35.72	887,109	+0.08(+0.23%)
Feb 15, 2011	35.53	35.90	35.45	35.64	703,025	+0.02(+0.05%)
Feb 14, 2011	35.52	35.89	35.46	35.62	513,019	+0.22(+0.63%)
Feb 11, 2011	34.03	36.03	33.99	35.40	976,635	+1.32(+3.89%)
Feb 10, 2011	33.01	34.41	32.79	34.07	1,013,618	+0.68(+2.02%)
Feb 09, 2011	33.49	33.58	32.90	33.40	586,321	-0.21(-0.63%)
Feb 08, 2011	33.41	33.61	32.95	33.61	257,535	+0.16(+0.47%)
Feb 07, 2011	33.42	34.04	33.28	33.45	278,076	+0.02(+0.06%)
Feb 04, 2011	33.69	33.69	33.15	33.43	220,411	-0.20(-0.61%)
Feb 03, 2011	33.59	33.65	32.93	33.64	218,583	-0.07(-0.22%)
Feb 02, 2011	34.10	34.15	33.62	33.71	217,731	-0.38(-1.11%)