Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.98	28.63	27.98	28.61	101,428	+0.41(+1.46%)
Aug 28, 2015	27.87	28.28	27.69	28.20	120,313	+0.27(+0.96%)
Aug 27, 2015	27.57	27.96	27.29	27.93	140,870	+0.63(+2.30%)
Aug 26, 2015	27.64	27.64	26.69	27.31	144,665	+0.25(+0.93%)
Aug 25, 2015	28.43	28.52	26.88	27.05	129,767	-0.68(-2.46%)
Aug 24, 2015	26.79	28.59	26.74	27.74	117,264	-0.80(-2.80%)
Aug 21, 2015	28.50	29.22	28.12	28.53	127,237	-0.57(-1.97%)
Aug 20, 2015	29.45	29.52	29.02	29.11	83,483	-0.55(-1.85%)
Aug 19, 2015	29.97	30.04	29.51	29.66	81,403	-0.46(-1.52%)
Aug 18, 2015	30.28	30.48	29.96	30.11	92,784	-0.09(-0.30%)
Aug 17, 2015	30.56	30.64	29.96	30.20	88,693	-0.38(-1.23%)
Aug 14, 2015	30.10	30.69	30.09	30.58	61,577	+0.35(+1.16%)
Aug 13, 2015	30.18	30.46	30.11	30.23	117,804	+0.01(+0.03%)
Aug 12, 2015	30.42	30.42	29.61	30.22	113,318	-0.45(-1.46%)
Aug 11, 2015	30.54	31.26	30.41	30.67	112,603	-0.11(-0.35%)
Aug 10, 2015	30.09	30.83	30.06	30.78	141,420	+0.68(+2.27%)
Aug 07, 2015	30.24	30.88	30.01	30.09	133,473	-0.39(-1.27%)
Aug 06, 2015	31.47	31.80	29.76	30.48	278,612	-0.91(-2.91%)
Aug 05, 2015	32.59	33.44	31.07	31.40	279,824	-1.64(-4.97%)
Aug 04, 2015	32.87	33.45	32.84	33.04	50,144	-0.03(-0.08%)
Aug 03, 2015	33.38	33.43	32.74	33.06	93,629	-0.32(-0.97%)
Jul 31, 2015	33.14	33.89	33.01	33.39	146,839	+0.39(+1.20%)
Jul 30, 2015	32.70	33.36	32.67	32.99	253,753	+0.12(+0.35%)
Jul 29, 2015	32.78	33.21	32.62	32.88	233,386	+0.11(+0.33%)
Jul 28, 2015	32.90	32.90	32.22	32.77	107,575	+0.05(+0.16%)
Jul 27, 2015	32.68	32.89	32.51	32.71	63,423	-0.19(-0.57%)
Jul 24, 2015	33.58	33.64	32.77	32.90	87,230	-0.81(-2.39%)
Jul 23, 2015	34.22	34.57	33.66	33.71	103,762	-0.62(-1.80%)
Jul 22, 2015	34.31	34.47	34.22	34.33	36,535	-0.06(-0.18%)
Jul 21, 2015	34.83	35.00	34.19	34.39	67,808	-0.48(-1.39%)
Jul 20, 2015	35.58	35.58	34.77	34.88	57,423	-0.61(-1.72%)
Jul 17, 2015	35.50	35.57	35.07	35.49	96,504	+0.05(+0.15%)
Jul 16, 2015	35.30	35.70	35.25	35.43	49,795	+0.28(+0.79%)
Jul 15, 2015	35.98	36.02	35.15	35.15	76,633	-0.83(-2.29%)
Jul 14, 2015	35.99	36.14	35.82	35.98	52,671	-0.01(-0.03%)
Jul 13, 2015	35.53	36.21	35.49	35.99	65,196	+0.59(+1.67%)
Jul 10, 2015	35.32	35.76	35.05	35.40	88,234	+0.33(+0.95%)
Jul 09, 2015	35.67	35.88	35.05	35.06	88,967	-0.06(-0.18%)
Jul 08, 2015	35.26	35.85	34.68	35.13	131,896	-0.42(-1.19%)
Jul 07, 2015	35.58	35.72	34.71	35.55	99,482	-0.10(-0.28%)
Jul 06, 2015	35.58	36.08	35.33	35.65	89,520	-0.12(-0.33%)
Jul 02, 2015	36.10	35.76	35.76	35.76	41,582	-0.30(-0.85%)
Jul 01, 2015	36.03	36.42	35.85	36.07	80,444	+0.37(+1.03%)
Jun 30, 2015	35.70	35.93	35.45	35.70	99,638	+0.34(+0.96%)
Jun 29, 2015	35.59	36.27	35.22	35.36	170,907	-0.51(-1.43%)
Jun 26, 2015	36.63	37.09	35.52	35.87	295,077	-0.62(-1.70%)
Jun 25, 2015	36.56	36.69	36.23	36.49	53,379	+0.07(+0.20%)
Jun 24, 2015	36.36	36.59	36.34	36.42	81,499	+0.05(+0.15%)
Jun 23, 2015	36.16	36.37	35.84	36.36	95,862	+0.32(+0.90%)
Jun 22, 2015	36.06	36.17	35.69	36.04	75,673	+0.13(+0.37%)
Jun 19, 2015	35.88	36.03	35.67	35.91	134,851	+0.04(+0.10%)
Jun 18, 2015	35.48	35.96	35.31	35.87	100,472	+0.50(+1.42%)
Jun 17, 2015	35.87	35.87	35.26	35.37	48,208	-0.50(-1.40%)
Jun 16, 2015	35.39	35.98	35.26	35.87	60,865	+0.37(+1.04%)
Jun 15, 2015	35.60	35.74	35.16	35.50	78,043	-0.59(-1.64%)
Jun 12, 2015	35.95	36.19	35.67	36.10	75,848	-0.05(-0.15%)
Jun 11, 2015	36.28	36.46	35.96	36.15	60,615	+0.02(+0.05%)
Jun 10, 2015	35.52	36.34	35.52	36.13	78,197	+0.86(+2.44%)
Jun 09, 2015	35.38	35.60	35.01	35.27	65,545	-0.18(-0.51%)
Jun 08, 2015	35.62	35.76	35.41	35.45	41,894	-0.29(-0.80%)
Jun 05, 2015	35.14	35.84	34.77	35.74	81,688	+0.55(+1.55%)
Jun 04, 2015	35.83	35.95	35.06	35.19	55,184	-0.86(-2.39%)
Jun 03, 2015	35.78	36.13	35.40	36.05	119,108	+0.45(+1.26%)
Jun 02, 2015	35.52	35.95	35.37	35.60	82,744	-0.09(-0.25%)
Jun 01, 2015	35.57	35.77	35.02	35.69	57,776	+0.34(+0.96%)
May 29, 2015	35.59	35.84	35.32	35.35	79,369	-0.36(-1.00%)
May 28, 2015	35.41	35.77	35.12	35.71	72,151	+0.14(+0.40%)
May 27, 2015	35.66	35.77	35.28	35.57	99,851	-0.03(-0.08%)
May 26, 2015	36.09	36.09	35.30	35.59	73,364	-0.78(-2.14%)
May 22, 2015	36.62	36.37	36.37	36.37	71,093	-0.38(-1.05%)
May 21, 2015	36.44	36.86	36.38	36.75	77,233	+0.33(+0.91%)
May 20, 2015	36.43	36.84	35.85	36.42	105,838	+0.09(+0.25%)
May 19, 2015	36.22	36.56	35.93	36.33	58,414	-0.24(-0.66%)
May 18, 2015	35.71	36.69	35.71	36.58	90,649	+0.64(+1.79%)
May 15, 2015	36.00	36.27	35.68	35.93	77,145	-0.06(-0.17%)
May 14, 2015	35.74	36.22	35.70	36.00	69,075	+0.31(+0.88%)
May 13, 2015	35.87	36.21	35.25	35.68	106,221	-0.21(-0.60%)
May 12, 2015	35.95	35.95	34.99	35.90	100,601	-0.06(-0.17%)
May 11, 2015	35.83	36.35	35.68	35.96	68,120	+0.13(+0.37%)
May 08, 2015	36.13	36.49	35.74	35.83	75,380	+0.12(+0.33%)
May 07, 2015	35.66	35.98	35.42	35.71	46,065	-0.05(-0.15%)
May 06, 2015	35.28	35.84	34.84	35.76	71,188	+0.80(+2.27%)
May 05, 2015	35.58	36.37	34.51	34.97	90,843	-0.45(-1.26%)
May 04, 2015	35.45	35.73	35.29	35.41	80,439	-0.04(-0.13%)
May 01, 2015	35.01	35.67	34.97	35.46	94,078	+0.45(+1.28%)
Apr 30, 2015	35.83	35.95	34.81	35.01	139,203	-1.14(-3.16%)
Apr 29, 2015	36.49	36.64	36.08	36.16	54,903	-0.60(-1.63%)
Apr 28, 2015	36.23	36.82	36.00	36.75	69,852	+0.59(+1.63%)
Apr 27, 2015	36.15	36.81	36.01	36.17	43,040	+0.00(+0.00%)
Apr 24, 2015	36.11	36.35	35.94	36.17	51,256	+0.00(+0.00%)
Apr 23, 2015	35.88	36.45	35.88	36.17	54,389	+0.12(+0.32%)
Apr 22, 2015	36.02	36.29	35.71	36.05	39,022	+0.02(+0.05%)
Apr 21, 2015	35.93	36.25	35.57	36.03	66,719	+0.05(+0.15%)
Apr 20, 2015	36.04	36.37	35.82	35.98	107,374	+0.09(+0.25%)
Apr 17, 2015	36.03	36.24	35.62	35.89	123,585	-0.46(-1.25%)
Apr 16, 2015	36.67	36.76	36.28	36.34	80,759	-0.38(-1.05%)
Apr 15, 2015	36.25	37.14	36.14	36.73	79,489	+0.68(+1.88%)
Apr 14, 2015	35.98	36.21	35.73	36.05	55,487	+0.13(+0.35%)
Apr 13, 2015	35.98	36.26	35.92	35.92	50,582	+0.00(+0.00%)
Apr 10, 2015	35.50	36.10	35.50	35.92	69,209	+0.42(+1.18%)
Apr 09, 2015	35.71	35.91	35.08	35.50	62,051	-0.23(-0.65%)
Apr 08, 2015	35.58	35.95	35.39	35.74	57,359	+0.08(+0.23%)
Apr 07, 2015	35.87	36.02	35.62	35.66	119,390	-0.29(-0.82%)
Apr 06, 2015	35.20	36.08	35.20	35.95	187,390	+0.65(+1.85%)
Apr 02, 2015	35.66	35.30	35.30	35.30	134,574	-0.40(-1.13%)
Apr 01, 2015	35.38	35.76	35.16	35.70	87,897	+0.20(+0.55%)
Mar 31, 2015	35.66	35.83	35.36	35.50	116,854	-0.50(-1.39%)
Mar 30, 2015	35.50	36.47	35.50	36.00	186,217	+0.56(+1.59%)
Mar 27, 2015	35.26	35.58	35.17	35.44	119,432	+0.00(+0.00%)
Mar 26, 2015	34.91	35.66	34.91	35.44	133,848	+0.38(+1.10%)
Mar 25, 2015	35.60	35.66	34.89	35.06	97,995	-0.46(-1.31%)
Mar 24, 2015	35.41	35.68	35.21	35.52	65,219	+0.02(+0.05%)
Mar 23, 2015	35.29	35.81	35.29	35.50	81,212	+0.27(+0.76%)
Mar 20, 2015	35.61	35.61	35.00	35.24	195,182	-0.14(-0.40%)
Mar 19, 2015	35.31	35.65	35.19	35.38	92,015	-0.09(-0.25%)
Mar 18, 2015	34.69	35.55	34.60	35.47	80,811	+0.77(+2.20%)
Mar 17, 2015	34.12	34.75	33.86	34.70	84,634	+0.36(+1.06%)
Mar 16, 2015	34.25	34.54	34.15	34.34	87,671	+0.22(+0.65%)
Mar 13, 2015	34.24	34.42	33.63	34.12	77,915	-0.16(-0.47%)
Mar 12, 2015	34.18	34.47	34.15	34.28	76,311	+0.49(+1.45%)
Mar 11, 2015	33.77	33.95	33.27	33.79	79,814	+0.00(+0.00%)
Mar 10, 2015	33.80	33.90	33.28	33.79	126,235	-0.30(-0.89%)
Mar 09, 2015	33.86	34.34	33.77	34.09	57,621	+0.23(+0.68%)
Mar 06, 2015	33.74	34.17	33.74	33.86	102,932	-0.17(-0.50%)
Mar 05, 2015	33.58	34.05	33.56	34.03	65,893	+0.57(+1.70%)
Mar 04, 2015	33.88	33.97	33.41	33.46	49,950	-0.66(-1.93%)
Mar 03, 2015	33.73	34.34	33.53	34.12	99,431	+0.21(+0.63%)
Mar 02, 2015	33.59	34.34	33.57	33.90	88,894	+0.36(+1.06%)
Feb 27, 2015	33.40	34.10	33.15	33.55	90,587	+0.11(+0.32%)
Feb 26, 2015	33.61	33.61	33.19	33.44	79,159	-0.08(-0.24%)
Feb 25, 2015	33.81	33.84	33.39	33.52	53,972	-0.23(-0.69%)
Feb 24, 2015	33.57	34.32	33.43	33.75	118,124	+0.14(+0.42%)
Feb 23, 2015	33.57	33.73	32.98	33.61	115,921	+0.04(+0.11%)
Feb 20, 2015	33.60	33.91	33.00	33.57	86,747	+0.04(+0.11%)
Feb 19, 2015	33.55	33.72	33.25	33.54	61,909	-0.09(-0.26%)
Feb 18, 2015	33.25	33.99	33.18	33.63	76,010	+0.21(+0.64%)
Feb 17, 2015	33.57	33.70	33.24	33.41	75,512	-0.23(-0.69%)
Feb 13, 2015	33.73	33.64	33.64	33.64	99,145	+0.01(+0.03%)
Feb 12, 2015	32.95	33.80	32.78	33.64	63,887	+0.83(+2.52%)
Feb 11, 2015	33.07	33.32	32.58	32.81	137,520	-0.45(-1.36%)
Feb 10, 2015	33.54	33.89	33.16	33.26	161,593	+0.14(+0.43%)
Feb 09, 2015	33.63	33.88	33.04	33.12	98,796	-0.57(-1.69%)
Feb 06, 2015	33.63	34.16	33.54	33.69	98,665	+0.12(+0.37%)
Feb 05, 2015	33.32	33.75	33.28	33.56	102,296	+0.46(+1.40%)
Feb 04, 2015	33.42	33.54	32.88	33.10	113,022	-0.39(-1.17%)
Feb 03, 2015	32.62	33.79	32.62	33.49	167,481	+1.24(+3.83%)
Feb 02, 2015	30.82	32.40	30.82	32.26	219,379	+1.89(+6.24%)
Jan 30, 2015	31.02	31.02	30.28	30.36	102,853	-0.98(-3.12%)
Jan 29, 2015	30.34	31.37	30.17	31.34	146,302	+0.94(+3.10%)
Jan 28, 2015	31.46	31.52	30.20	30.40	72,743	-0.81(-2.59%)
Jan 27, 2015	30.92	31.40	30.91	31.21	70,588	-0.24(-0.76%)
Jan 26, 2015	31.19	31.52	30.69	31.45	58,289	+0.28(+0.91%)
Jan 23, 2015	30.89	31.31	30.74	31.16	47,413	+0.34(+1.10%)
Jan 22, 2015	30.78	30.85	30.37	30.82	106,224	+0.30(+0.99%)
Jan 21, 2015	30.88	31.04	30.41	30.52	67,721	-0.49(-1.58%)
Jan 20, 2015	31.23	31.39	30.65	31.01	57,263	-0.21(-0.68%)
Jan 16, 2015	30.58	31.32	30.53	31.23	108,017	+0.46(+1.50%)
Jan 15, 2015	31.30	31.71	30.35	30.76	183,714	-0.37(-1.20%)
Jan 14, 2015	31.15	31.64	31.07	31.14	109,529	-0.38(-1.21%)
Jan 13, 2015	31.73	32.17	31.12	31.52	89,440	+0.14(+0.45%)
Jan 12, 2015	32.26	32.26	31.22	31.38	72,540	-0.85(-2.65%)
Jan 09, 2015	32.05	32.36	31.81	32.23	117,940	+0.09(+0.28%)
Jan 08, 2015	32.32	32.45	31.94	32.14	166,288	+0.13(+0.42%)
Jan 07, 2015	32.66	32.68	31.49	32.01	112,211	-0.33(-1.02%)
Jan 06, 2015	33.86	33.86	32.27	32.34	149,753	-1.48(-4.37%)
Jan 05, 2015	33.83	33.98	33.53	33.81	156,158	-0.13(-0.39%)
Jan 02, 2015	34.06	34.13	33.48	33.95	181,862	+0.15(+0.45%)
Dec 31, 2014	34.05	33.80	33.80	33.80	74,864	-0.06(-0.18%)
Dec 30, 2014	33.84	34.02	33.72	33.86	41,864	+0.12(+0.37%)
Dec 29, 2014	33.40	33.97	33.40	33.73	37,228	+0.25(+0.74%)
Dec 26, 2014	33.54	33.61	33.12	33.48	55,877	+0.16(+0.48%)
Dec 24, 2014	33.24	33.32	33.32	33.32	19,446	+0.18(+0.54%)
Dec 23, 2014	32.73	33.39	32.47	33.15	74,202	+0.52(+1.61%)
Dec 22, 2014	32.05	32.68	31.80	32.62	71,175	+0.69(+2.17%)
Dec 19, 2014	31.87	32.19	31.39	31.93	267,932	-0.05(-0.17%)
Dec 18, 2014	31.83	32.11	31.23	31.98	120,201	+0.62(+1.98%)
Dec 17, 2014	30.74	31.60	30.56	31.36	154,736	+0.65(+2.10%)
Dec 16, 2014	31.04	31.48	30.35	30.71	176,871	-0.45(-1.45%)
Dec 15, 2014	31.77	31.87	30.94	31.17	119,658	-0.55(-1.73%)
Dec 12, 2014	32.05	32.32	31.49	31.72	99,353	-0.87(-2.66%)
Dec 11, 2014	32.63	33.26	32.34	32.58	58,656	+0.17(+0.52%)
Dec 10, 2014	32.56	32.82	32.34	32.42	160,586	-0.36(-1.11%)
Dec 09, 2014	32.26	33.01	32.07	32.78	126,785	+0.27(+0.82%)
Dec 08, 2014	33.11	33.35	32.44	32.51	46,723	-0.66(-2.00%)
Dec 05, 2014	32.73	33.27	32.73	33.18	40,238	+0.40(+1.22%)
Dec 04, 2014	33.11	33.43	32.44	32.78	104,115	-0.51(-1.54%)
Dec 03, 2014	32.80	33.57	32.61	33.29	44,180	+0.61(+1.87%)
Dec 02, 2014	32.52	33.19	32.48	32.68	94,957	+0.11(+0.33%)
Dec 01, 2014	32.79	33.06	32.49	32.57	73,323	-0.52(-1.58%)
Nov 28, 2014	33.31	33.41	33.04	33.10	76,854	-0.32(-0.95%)
Nov 26, 2014	32.84	33.42	33.42	33.42	50,470	+0.20(+0.61%)
Nov 25, 2014	33.29	33.29	32.70	33.21	48,850	+0.06(+0.19%)
Nov 24, 2014	32.66	33.28	32.59	33.15	53,309	+0.47(+1.44%)
Nov 21, 2014	33.61	33.61	32.64	32.68	68,401	-0.37(-1.13%)
Nov 20, 2014	32.65	33.19	32.65	33.05	31,592	+0.17(+0.51%)
Nov 19, 2014	33.07	33.11	32.44	32.88	52,829	-0.15(-0.46%)
Nov 18, 2014	33.22	33.46	32.88	33.04	81,804	-0.16(-0.48%)
Nov 17, 2014	33.19	33.53	33.02	33.19	65,919	-0.10(-0.29%)
Nov 14, 2014	33.46	33.57	33.10	33.29	83,016	-0.08(-0.24%)
Nov 13, 2014	33.88	34.02	33.29	33.37	41,214	-0.40(-1.18%)
Nov 12, 2014	33.68	34.04	33.22	33.77	105,001	+0.00(+0.00%)
Nov 11, 2014	33.68	33.99	33.57	33.77	59,662	-0.02(-0.05%)
Nov 10, 2014	33.37	33.84	33.27	33.79	48,632	+0.34(+1.01%)
Nov 07, 2014	33.35	33.53	32.78	33.45	72,592	+0.04(+0.11%)
Nov 06, 2014	33.19	33.50	33.08	33.42	44,060	+0.33(+0.99%)
Nov 05, 2014	33.53	33.53	32.73	33.09	68,478	-0.10(-0.29%)
Nov 04, 2014	32.72	33.49	31.92	33.19	94,694	+0.33(+1.00%)
Nov 03, 2014	33.43	33.43	32.57	32.86	88,788	-0.60(-1.80%)
Oct 31, 2014	33.45	33.66	32.99	33.46	158,760	+0.53(+1.61%)
Oct 30, 2014	32.34	33.19	32.19	32.93	74,352	+0.43(+1.31%)
Oct 29, 2014	32.51	32.74	32.16	32.50	56,699	+0.06(+0.19%)
Oct 28, 2014	31.33	32.45	31.27	32.44	94,320	+1.34(+4.30%)
Oct 27, 2014	30.97	31.30	31.08	31.10	66,124	+0.03(+0.09%)
Oct 24, 2014	31.17	31.17	30.95	31.08	40,889	+0.01(+0.03%)
Oct 23, 2014	30.62	31.07	30.52	31.07	73,561	+0.82(+2.72%)
Oct 22, 2014	30.87	30.87	30.20	30.25	67,631	-0.48(-1.56%)
Oct 21, 2014	30.28	30.79	30.28	30.72	61,542	+0.52(+1.73%)
Oct 20, 2014	29.96	30.30	29.96	30.20	54,616	+0.13(+0.44%)
Oct 17, 2014	30.45	30.45	29.92	30.07	120,639	+0.05(+0.18%)
Oct 16, 2014	29.30	30.34	29.23	30.02	76,194	+0.30(+1.01%)
Oct 15, 2014	28.61	29.79	28.27	29.71	109,886	+0.71(+2.44%)
Oct 14, 2014	28.85	29.61	28.77	29.01	125,378	+0.26(+0.89%)
Oct 13, 2014	28.99	29.29	28.62	28.75	106,512	-0.10(-0.34%)
Oct 10, 2014	29.00	29.58	28.65	28.85	107,463	-0.38(-1.30%)
Oct 09, 2014	30.11	30.20	29.14	29.23	106,501	-0.99(-3.28%)
Oct 08, 2014	29.42	30.24	29.26	30.22	75,117	+0.83(+2.83%)
Oct 07, 2014	29.86	30.16	29.32	29.39	118,475	-0.58(-1.92%)
Oct 06, 2014	30.02	30.27	29.89	29.96	60,975	-0.04(-0.12%)
Oct 03, 2014	29.94	30.25	29.73	30.00	96,635	+0.15(+0.50%)
Oct 02, 2014	29.61	30.09	29.56	29.85	93,124	+0.18(+0.60%)
Oct 01, 2014	30.18	30.50	29.52	29.67	128,611	-0.48(-1.59%)
Sep 30, 2014	30.86	30.86	30.13	30.15	94,143	-0.65(-2.10%)
Sep 29, 2014	31.02	31.11	30.67	30.79	94,215	-0.64(-2.03%)
Sep 26, 2014	31.31	31.54	31.16	31.43	48,201	+0.14(+0.45%)
Sep 25, 2014	31.95	31.95	31.04	31.29	94,671	-0.67(-2.11%)
Sep 24, 2014	32.26	32.39	31.73	31.96	50,486	-0.19(-0.58%)
Sep 23, 2014	32.04	32.44	31.84	32.15	141,033	-0.05(-0.17%)
Sep 22, 2014	32.15	32.79	31.69	32.20	86,415	-0.12(-0.36%)
Sep 19, 2014	32.85	33.04	32.15	32.32	153,989	-0.57(-1.72%)
Sep 18, 2014	32.74	32.95	32.34	32.88	33,284	+0.31(+0.95%)
Sep 17, 2014	32.35	32.75	32.23	32.57	41,901	+0.16(+0.49%)
Sep 16, 2014	32.64	32.64	32.25	32.42	51,408	-0.22(-0.68%)
Sep 15, 2014	32.55	32.82	32.23	32.64	85,917	+0.01(+0.03%)
Sep 12, 2014	33.01	33.01	32.35	32.63	71,755	-0.35(-1.05%)
Sep 11, 2014	32.30	32.97	32.29	32.97	46,495	+0.40(+1.22%)
Sep 10, 2014	32.67	32.73	32.30	32.57	32,292	-0.02(-0.05%)
Sep 09, 2014	33.06	33.06	32.44	32.59	52,358	-0.62(-1.87%)
Sep 08, 2014	32.96	33.33	32.72	33.21	51,719	+0.16(+0.48%)
Sep 05, 2014	32.85	33.15	32.72	33.05	45,537	+0.04(+0.11%)
Sep 04, 2014	32.96	33.51	32.80	33.02	55,532	+0.13(+0.40%)
Sep 03, 2014	33.38	33.40	32.77	32.88	114,621	-0.33(-0.98%)