Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.44	15.55	15.11	15.34	219,667	-0.12(-0.76%)
May 30, 2012	15.74	15.82	15.30	15.45	325,382	-0.50(-3.16%)
May 29, 2012	15.97	16.12	15.83	15.96	188,072	+0.22(+1.39%)
May 25, 2012	15.38	15.91	15.34	15.74	244,970	+0.38(+2.46%)
May 24, 2012	15.29	15.54	15.01	15.36	347,374	+0.11(+0.72%)
May 23, 2012	14.88	15.27	14.69	15.25	276,219	+0.14(+0.95%)
May 22, 2012	15.58	15.58	15.07	15.11	208,659	-0.40(-2.55%)
May 21, 2012	15.39	15.65	15.28	15.50	192,392	+0.22(+1.43%)
May 18, 2012	15.49	15.69	15.23	15.28	273,232	-0.24(-1.52%)
May 17, 2012	16.28	16.28	15.49	15.52	278,368	-0.72(-4.45%)
May 16, 2012	16.65	16.76	16.24	16.24	262,533	-0.35(-2.13%)
May 15, 2012	16.47	16.74	16.34	16.60	438,855	+0.08(+0.46%)
May 14, 2012	16.40	16.77	16.22	16.52	372,452	-0.12(-0.71%)
May 11, 2012	16.71	16.94	16.47	16.64	247,807	-0.28(-1.64%)
May 10, 2012	16.97	17.05	16.66	16.92	351,342	+0.08(+0.45%)
May 09, 2012	16.32	16.96	16.32	16.84	385,016	+0.27(+1.62%)
May 08, 2012	16.62	16.75	16.36	16.57	842,973	-0.24(-1.45%)
May 07, 2012	16.74	16.94	16.64	16.81	749,477	+0.03(+0.20%)
May 04, 2012	17.54	17.86	16.68	16.78	904,093	-0.92(-5.18%)
May 03, 2012	19.31	19.31	16.97	17.70	1,345,022	-2.66(-13.05%)
May 02, 2012	19.99	20.40	19.88	20.35	153,221	+0.13(+0.67%)
May 01, 2012	20.23	20.72	19.85	20.22	183,901	-0.04(-0.21%)
Apr 30, 2012	20.69	20.69	20.08	20.26	151,286	-0.50(-2.43%)
Apr 27, 2012	20.06	20.79	19.90	20.77	198,458	+0.69(+3.43%)
Apr 26, 2012	19.91	20.10	19.66	20.08	98,666	+0.11(+0.55%)
Apr 25, 2012	19.94	20.00	19.68	19.97	151,656	+0.29(+1.45%)
Apr 24, 2012	19.38	19.86	19.36	19.68	148,153	+0.34(+1.78%)
Apr 23, 2012	19.50	19.50	19.04	19.34	161,684	-0.55(-2.79%)
Apr 20, 2012	19.77	19.98	19.65	19.89	179,129	+0.37(+1.89%)
Apr 19, 2012	19.77	19.90	19.25	19.52	260,221	-0.18(-0.94%)
Apr 18, 2012	20.10	20.10	19.70	19.71	233,291	-0.57(-2.82%)
Apr 17, 2012	19.86	20.33	19.74	20.28	239,439	+0.61(+3.12%)
Apr 16, 2012	19.39	19.77	19.22	19.66	222,196	+0.35(+1.83%)
Apr 13, 2012	19.25	19.31	18.98	19.31	202,324	-0.07(-0.35%)
Apr 12, 2012	18.94	19.51	18.88	19.38	129,536	+0.41(+2.17%)
Apr 11, 2012	18.93	19.01	18.77	18.97	233,356	+0.27(+1.44%)
Apr 10, 2012	19.08	19.08	18.63	18.70	395,168	-0.43(-2.24%)
Apr 09, 2012	19.07	19.30	18.82	19.13	194,734	-0.36(-1.85%)
Apr 05, 2012	19.47	19.81	19.24	19.49	173,661	-0.06(-0.30%)
Apr 04, 2012	19.56	19.80	19.45	19.55	258,226	-0.29(-1.44%)
Apr 03, 2012	19.93	20.03	19.70	19.83	207,062	-0.13(-0.67%)
Apr 02, 2012	19.17	19.99	18.99	19.97	238,153	+0.67(+3.49%)
Mar 30, 2012	19.40	19.52	19.27	19.30	135,481	+0.11(+0.57%)
Mar 29, 2012	19.40	19.40	18.77	19.19	188,573	-0.44(-2.23%)
Mar 28, 2012	19.38	19.62	19.32	19.62	171,357	+0.22(+1.13%)
Mar 27, 2012	20.09	20.16	19.35	19.40	152,817	-0.69(-3.43%)
Mar 26, 2012	20.03	20.16	19.82	20.09	162,782	+0.30(+1.53%)
Mar 23, 2012	19.61	19.82	19.58	19.79	120,386	+0.10(+0.51%)
Mar 22, 2012	19.56	19.77	19.56	19.69	235,942	-0.16(-0.80%)
Mar 21, 2012	20.01	20.01	19.77	19.85	161,014	-0.08(-0.38%)
Mar 20, 2012	19.80	20.14	19.70	19.93	152,355	-0.10(-0.50%)
Mar 19, 2012	19.66	20.25	19.63	20.03	146,664	+0.26(+1.32%)
Mar 16, 2012	19.92	19.92	19.62	19.77	168,278	-0.13(-0.68%)
Mar 15, 2012	19.56	19.90	19.46	19.90	157,168	+0.30(+1.54%)
Mar 14, 2012	20.38	20.39	19.57	19.60	176,809	-0.82(-3.99%)
Mar 13, 2012	19.95	20.42	19.92	20.41	191,138	+0.61(+3.10%)
Mar 12, 2012	19.83	19.88	19.45	19.80	168,145	-0.05(-0.25%)
Mar 09, 2012	19.37	19.93	19.37	19.85	147,125	+0.43(+2.21%)
Mar 08, 2012	19.47	19.47	19.06	19.42	124,880	+0.12(+0.61%)
Mar 07, 2012	18.88	19.30	18.82	19.30	228,905	+0.52(+2.75%)
Mar 06, 2012	19.11	19.21	18.73	18.79	224,016	-0.61(-3.14%)
Mar 05, 2012	19.45	19.64	19.20	19.40	145,239	-0.06(-0.30%)
Mar 02, 2012	20.04	20.15	19.32	19.45	196,678	-0.64(-3.18%)
Mar 01, 2012	20.09	20.45	20.04	20.09	141,223	+0.09(+0.46%)
Feb 29, 2012	20.28	20.62	19.96	20.00	223,098	-0.22(-1.08%)
Feb 28, 2012	20.65	20.70	20.18	20.22	172,123	-0.43(-2.07%)
Feb 27, 2012	20.67	21.16	20.32	20.65	145,329	-0.27(-1.28%)
Feb 24, 2012	21.30	21.37	20.85	20.91	97,375	-0.39(-1.84%)
Feb 23, 2012	20.88	21.31	20.81	21.31	195,711	+0.44(+2.12%)
Feb 22, 2012	20.97	21.11	20.72	20.86	154,668	-0.25(-1.19%)
Feb 21, 2012	21.02	21.14	20.82	21.11	201,214	+0.09(+0.44%)
Feb 17, 2012	20.80	21.15	20.69	21.02	203,127	+0.23(+1.13%)
Feb 16, 2012	20.29	20.85	20.08	20.79	243,711	+0.52(+2.56%)
Feb 15, 2012	20.49	20.49	20.03	20.27	290,952	-0.19(-0.94%)
Feb 14, 2012	20.62	20.62	19.93	20.46	243,447	-0.34(-1.65%)
Feb 13, 2012	20.24	20.80	20.11	20.80	169,910	+0.76(+3.80%)
Feb 10, 2012	20.28	20.44	20.02	20.04	259,892	-0.54(-2.60%)
Feb 09, 2012	20.79	21.08	20.29	20.58	299,692	-0.84(-3.94%)
Feb 08, 2012	21.73	21.92	21.34	21.42	278,375	-0.23(-1.08%)
Feb 07, 2012	21.10	21.66	21.02	21.66	318,634	+0.48(+2.25%)
Feb 06, 2012	21.03	21.18	20.90	21.18	168,601	+0.03(+0.12%)
Feb 03, 2012	21.11	21.40	21.03	21.16	439,333	+0.44(+2.14%)
Feb 02, 2012	20.54	20.95	20.51	20.71	201,583	+0.21(+1.02%)
Feb 01, 2012	20.15	20.53	19.92	20.50	309,261	+0.42(+2.08%)
Jan 31, 2012	20.26	20.26	19.80	20.08	226,739	+0.02(+0.08%)
Jan 30, 2012	19.80	20.09	19.73	20.07	199,205	+0.04(+0.21%)
Jan 27, 2012	20.03	20.30	19.93	20.03	157,091	-0.08(-0.42%)
Jan 26, 2012	20.31	20.33	20.06	20.11	152,775	-0.09(-0.46%)
Jan 25, 2012	20.07	20.30	19.80	20.20	139,255	+0.13(+0.67%)
Jan 24, 2012	19.19	20.09	19.19	20.07	211,555	+0.69(+3.58%)
Jan 23, 2012	19.78	19.89	19.26	19.37	279,059	-0.47(-2.36%)
Jan 20, 2012	19.80	19.98	19.53	19.84	230,697	-0.02(-0.08%)
Jan 19, 2012	20.13	20.21	19.78	19.86	142,133	-0.22(-1.08%)
Jan 18, 2012	20.03	20.08	19.75	20.08	166,050	+0.05(+0.25%)
Jan 17, 2012	20.37	20.44	20.03	20.03	207,753	-0.13(-0.62%)
Jan 13, 2012	19.89	20.24	19.73	20.15	121,389	-0.01(-0.04%)
Jan 12, 2012	19.81	20.21	19.70	20.16	195,318	+0.38(+1.90%)
Jan 11, 2012	19.26	19.98	19.26	19.78	225,141	+0.39(+2.03%)
Jan 10, 2012	19.48	19.62	19.23	19.39	325,620	+0.19(+1.00%)
Jan 09, 2012	19.62	19.73	19.17	19.20	303,288	-0.26(-1.33%)
Jan 06, 2012	19.56	19.73	19.18	19.46	199,901	-0.11(-0.56%)
Jan 05, 2012	19.24	19.66	19.03	19.57	253,461	+0.12(+0.60%)
Jan 04, 2012	19.45	19.68	19.35	19.45	206,122	+0.12(+0.61%)
Dec 30, 2011	19.40	19.70	19.32	19.33	132,321	-0.33(-1.70%)
Dec 29, 2011	19.48	19.83	19.42	19.67	156,545	+0.28(+1.47%)
Dec 28, 2011	19.98	20.07	19.30	19.38	151,614	-0.72(-3.56%)
Dec 27, 2011	19.81	20.27	19.72	20.10	142,515	+0.14(+0.71%)
Dec 23, 2011	19.92	20.12	19.74	19.96	106,486	+0.02(+0.12%)
Dec 21, 2011	19.88	20.09	19.44	19.93	153,393	-0.11(-0.54%)
Dec 20, 2011	19.65	20.52	19.65	20.04	353,070	+0.90(+4.69%)
Dec 19, 2011	19.80	19.98	19.08	19.14	332,837	-0.44(-2.25%)
Dec 16, 2011	19.62	19.96	19.33	19.58	528,673	+0.14(+0.73%)
Dec 15, 2011	19.44	19.69	19.17	19.44	367,223	+0.22(+1.17%)
Dec 14, 2011	19.08	19.40	18.96	19.22	180,793	-0.12(-0.64%)
Dec 13, 2011	20.37	20.46	19.04	19.34	189,381	-0.79(-3.92%)
Dec 12, 2011	20.29	20.35	19.89	20.13	160,242	-0.58(-2.81%)
Dec 09, 2011	20.16	20.95	20.07	20.71	177,894	+0.56(+2.76%)
Dec 08, 2011	20.65	20.75	19.96	20.16	174,388	-0.76(-3.62%)
Dec 07, 2011	21.10	21.58	20.75	20.91	161,939	-0.42(-1.99%)
Dec 06, 2011	21.38	21.55	21.05	21.34	170,944	-0.03(-0.16%)
Dec 05, 2011	21.10	21.62	20.84	21.37	220,475	+0.70(+3.38%)
Dec 02, 2011	20.67	20.90	20.54	20.67	127,510	+0.38(+1.89%)
Dec 01, 2011	20.03	20.72	20.03	20.29	169,762	+0.12(+0.58%)
Nov 30, 2011	19.77	20.29	19.47	20.17	379,946	+1.51(+8.11%)
Nov 29, 2011	18.71	18.87	18.47	18.66	201,043	-0.05(-0.27%)
Nov 28, 2011	18.36	19.09	18.36	18.71	218,929	+1.01(+5.68%)
Nov 25, 2011	17.84	18.05	17.69	17.70	146,705	-0.28(-1.57%)
Nov 23, 2011	18.19	18.19	17.76	17.99	151,008	-0.45(-2.44%)
Nov 22, 2011	18.46	18.71	18.29	18.43	122,163	-0.07(-0.36%)
Nov 21, 2011	18.49	18.72	18.33	18.50	180,249	-0.47(-2.45%)
Nov 18, 2011	19.17	19.33	18.86	18.97	113,398	-0.16(-0.83%)
Nov 17, 2011	19.18	19.48	18.91	19.12	165,271	-0.12(-0.60%)
Nov 16, 2011	19.09	19.71	18.98	19.24	154,591	-0.18(-0.94%)
Nov 15, 2011	19.01	19.57	18.99	19.42	184,490	+0.23(+1.21%)
Nov 14, 2011	19.25	19.27	18.93	19.19	169,791	-0.24(-1.24%)
Nov 11, 2011	19.16	19.57	19.10	19.43	134,581	+0.53(+2.82%)
Nov 10, 2011	18.96	19.02	18.56	18.90	161,389	+0.34(+1.84%)
Nov 09, 2011	19.01	19.37	18.53	18.56	212,729	-1.14(-5.78%)
Nov 08, 2011	19.54	19.77	18.80	19.70	146,131	+0.38(+1.98%)
Nov 07, 2011	19.42	19.42	18.68	19.32	163,927	-0.20(-1.02%)
Nov 04, 2011	19.27	19.67	18.93	19.52	366,554	+0.01(+0.04%)
Nov 03, 2011	18.98	19.62	18.09	19.51	247,026	+1.04(+5.63%)
Nov 02, 2011	18.13	18.56	17.97	18.47	170,198	+0.82(+4.67%)
Nov 01, 2011	17.85	18.50	17.54	17.64	238,944	-1.14(-6.06%)
Oct 31, 2011	18.89	19.18	18.45	18.78	265,182	-0.47(-2.42%)
Oct 28, 2011	18.58	19.48	18.58	19.25	346,426	+0.54(+2.89%)
Oct 27, 2011	18.17	18.97	18.17	18.71	380,294	+1.03(+5.83%)
Oct 26, 2011	17.45	17.84	16.90	17.68	181,374	+0.61(+3.56%)
Oct 25, 2011	17.61	17.77	17.03	17.07	159,697	-0.76(-4.24%)
Oct 24, 2011	17.17	17.92	17.01	17.83	157,283	+0.70(+4.08%)
Oct 21, 2011	16.96	17.13	16.59	17.13	168,980	+0.52(+3.10%)
Oct 20, 2011	16.76	16.82	16.11	16.61	112,420	-0.08(-0.50%)
Oct 19, 2011	17.17	17.32	16.61	16.70	119,219	-0.60(-3.46%)
Oct 18, 2011	16.64	17.52	16.32	17.30	151,965	+0.75(+4.52%)
Oct 17, 2011	17.33	17.33	16.46	16.55	159,045	-0.97(-5.55%)
Oct 14, 2011	17.25	17.57	16.94	17.52	174,110	+0.48(+2.83%)
Oct 13, 2011	17.22	17.23	16.63	17.04	142,238	-0.35(-2.01%)
Oct 12, 2011	17.10	17.55	16.99	17.39	171,095	+0.49(+2.90%)
Oct 11, 2011	16.22	17.03	16.22	16.90	161,282	+0.47(+2.83%)
Oct 10, 2011	16.04	16.43	15.74	16.43	239,301	+0.83(+5.33%)
Oct 07, 2011	16.27	16.30	15.36	15.60	245,261	-0.57(-3.55%)
Oct 06, 2011	15.63	16.19	15.52	16.17	191,521	+0.53(+3.40%)
Oct 05, 2011	15.52	15.79	15.24	15.64	132,357	+0.19(+1.24%)
Oct 04, 2011	14.15	15.50	14.15	15.45	287,627	+1.11(+7.77%)
Oct 03, 2011	15.27	15.47	14.23	14.34	330,620	-0.84(-5.53%)
Sep 30, 2011	15.72	15.92	15.14	15.18	228,269	-0.84(-5.24%)
Sep 29, 2011	15.61	16.11	15.37	16.01	201,736	+0.81(+5.30%)
Sep 28, 2011	15.87	16.08	15.18	15.21	226,162	-0.68(-4.29%)
Sep 27, 2011	15.49	16.34	15.47	15.89	171,583	+0.78(+5.17%)
Sep 26, 2011	14.99	15.14	14.37	15.11	255,958	+0.29(+1.96%)
Sep 23, 2011	14.99	15.41	14.64	14.82	319,077	-0.21(-1.38%)
Sep 22, 2011	14.47	15.25	14.35	15.03	432,192	-0.02(-0.11%)
Sep 21, 2011	15.83	16.11	15.03	15.04	216,506	-0.79(-4.99%)
Sep 20, 2011	16.55	16.68	15.83	15.83	192,762	-0.61(-3.69%)
Sep 19, 2011	16.51	16.65	16.21	16.44	152,843	-0.48(-2.85%)
Sep 16, 2011	16.89	17.08	16.44	16.92	318,946	+0.13(+0.79%)
Sep 15, 2011	16.57	16.84	16.38	16.79	171,004	+0.41(+2.49%)
Sep 14, 2011	15.95	16.67	15.47	16.38	210,828	+0.60(+3.79%)
Sep 13, 2011	15.69	15.87	15.51	15.78	450,830	+0.23(+1.50%)
Sep 12, 2011	15.19	15.57	15.16	15.55	276,278	+0.13(+0.86%)
Sep 09, 2011	15.82	15.90	15.18	15.42	334,471	-0.73(-4.53%)
Sep 08, 2011	16.70	16.80	16.06	16.15	184,543	-0.64(-3.81%)
Sep 07, 2011	16.52	16.83	16.41	16.79	200,986	+0.58(+3.59%)
Sep 06, 2011	15.53	16.30	15.33	16.21	349,069	+0.11(+0.67%)
Sep 02, 2011	16.81	16.91	16.07	16.10	216,266	-1.14(-6.61%)
Sep 01, 2011	17.94	18.16	17.09	17.24	214,073	-0.72(-4.00%)
Aug 31, 2011	18.05	18.34	17.70	17.96	308,962	+0.12(+0.65%)
Aug 30, 2011	18.06	18.11	17.47	17.84	492,232	-0.35(-1.91%)
Aug 29, 2011	17.48	18.20	17.46	18.19	234,988	+0.95(+5.51%)
Aug 26, 2011	16.40	17.25	16.18	17.24	113,944	+0.69(+4.14%)
Aug 25, 2011	17.30	17.57	16.52	16.55	179,161	-0.59(-3.47%)
Aug 24, 2011	16.58	17.21	16.42	17.15	200,417	+0.53(+3.18%)
Aug 23, 2011	15.66	16.63	15.51	16.62	215,398	+1.10(+7.08%)
Aug 22, 2011	15.84	16.19	15.43	15.52	185,475	+0.13(+0.86%)
Aug 19, 2011	15.38	15.81	15.20	15.39	335,615	-0.40(-2.51%)
Aug 18, 2011	16.30	16.37	15.70	15.78	594,908	-1.12(-6.64%)
Aug 17, 2011	16.97	17.25	16.54	16.91	244,990	+0.05(+0.29%)
Aug 16, 2011	16.88	17.28	16.66	16.86	311,696	-0.27(-1.59%)
Aug 15, 2011	16.95	17.15	16.74	17.13	388,510	+0.33(+1.97%)
Aug 12, 2011	16.78	16.93	16.11	16.80	346,453	+0.49(+2.99%)
Aug 11, 2011	15.96	17.01	15.63	16.31	584,923	+0.44(+2.76%)
Aug 10, 2011	16.21	16.67	15.83	15.88	421,358	-1.00(-5.92%)
Aug 09, 2011	17.51	18.08	15.59	16.87	1,151,799	-0.50(-2.85%)
Aug 08, 2011	17.51	18.24	16.73	17.37	593,851	-0.80(-4.41%)
Aug 05, 2011	18.39	18.39	15.73	18.17	658,681	+0.12(+0.69%)
Aug 04, 2011	19.15	19.34	18.02	18.05	336,066	-1.50(-7.65%)
Aug 03, 2011	19.67	19.74	18.84	19.54	247,858	-0.09(-0.46%)
Aug 02, 2011	21.16	21.63	19.62	19.63	366,273	-1.71(-8.01%)
Aug 01, 2011	22.15	22.27	21.08	21.34	177,144	-0.60(-2.75%)
Jul 29, 2011	21.57	22.41	21.57	21.95	191,739	-0.15(-0.67%)
Jul 28, 2011	22.09	22.40	22.08	22.09	160,257	+0.00(+0.00%)
Jul 27, 2011	22.00	22.19	21.97	22.09	416,880	-0.01(-0.04%)
Jul 26, 2011	22.58	22.64	22.09	22.10	167,213	-0.53(-2.34%)
Jul 25, 2011	22.29	22.78	22.13	22.63	191,042	+0.04(+0.18%)
Jul 22, 2011	22.56	22.61	22.55	22.59	147,525	+0.01(+0.04%)
Jul 21, 2011	21.85	22.68	21.64	22.58	291,303	+0.93(+4.31%)
Jul 20, 2011	21.49	21.68	21.21	21.65	206,323	+0.18(+0.85%)
Jul 19, 2011	21.50	21.70	21.08	21.47	236,463	+0.26(+1.25%)
Jul 18, 2011	22.12	22.24	21.13	21.20	238,541	-1.02(-4.57%)
Jul 15, 2011	22.38	22.52	22.15	22.22	147,426	-0.07(-0.33%)
Jul 14, 2011	22.44	22.71	22.15	22.29	235,375	-0.13(-0.59%)
Jul 13, 2011	22.52	22.76	22.29	22.42	99,334	+0.03(+0.15%)
Jul 12, 2011	22.18	22.71	22.13	22.39	170,903	+0.10(+0.44%)
Jul 11, 2011	22.42	22.63	22.13	22.29	147,192	-0.57(-2.49%)
Jul 08, 2011	22.38	22.87	22.24	22.86	109,889	+0.11(+0.47%)
Jul 07, 2011	22.57	22.94	22.44	22.76	105,810	+0.38(+1.70%)
Jul 06, 2011	22.35	22.46	22.15	22.38	106,143	-0.10(-0.44%)
Jul 05, 2011	22.23	22.63	22.13	22.47	195,554	+0.21(+0.93%)
Jul 01, 2011	21.73	22.33	21.59	22.27	164,357	+0.47(+2.16%)
Jun 30, 2011	21.17	21.86	21.11	21.80	124,944	+0.69(+3.29%)
Jun 29, 2011	20.88	21.16	20.59	21.10	120,587	+0.39(+1.87%)
Jun 28, 2011	20.48	20.73	20.27	20.72	139,555	+0.37(+1.83%)
Jun 27, 2011	20.45	20.51	20.22	20.34	145,944	-0.08(-0.40%)
Jun 24, 2011	20.67	20.92	20.24	20.43	251,808	-0.21(-1.04%)
Jun 23, 2011	20.61	20.78	20.14	20.64	199,206	-0.34(-1.61%)
Jun 22, 2011	20.97	21.39	20.94	20.98	85,501	-0.17(-0.82%)
Jun 21, 2011	20.68	21.18	20.53	21.15	183,701	+0.74(+3.60%)
Jun 20, 2011	20.29	20.48	20.15	20.42	120,551	+0.38(+1.90%)
Jun 17, 2011	20.41	20.60	19.92	20.04	207,942	-0.12(-0.57%)
Jun 16, 2011	20.06	20.50	19.90	20.15	91,896	+0.14(+0.70%)
Jun 15, 2011	20.29	20.65	19.92	20.01	163,340	-0.54(-2.61%)
Jun 14, 2011	20.19	20.64	19.95	20.55	145,414	+0.65(+3.28%)
Jun 13, 2011	20.09	20.19	19.82	19.90	130,499	-0.04(-0.21%)
Jun 10, 2011	20.26	20.30	19.84	19.94	150,981	-0.51(-2.50%)
Jun 09, 2011	20.25	20.59	20.10	20.45	123,682	+0.28(+1.39%)
Jun 08, 2011	20.27	20.35	20.03	20.17	164,956	-0.25(-1.21%)
Jun 07, 2011	20.53	20.71	20.38	20.42	126,661	+0.03(+0.16%)
Jun 06, 2011	20.75	20.92	20.32	20.38	167,041	-0.32(-1.56%)