Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.89	32.17	31.53	31.98	3,133,752	-0.11(-0.35%)
Sep 27, 2012	31.83	32.24	31.64	32.09	2,380,029	+0.45(+1.41%)
Sep 26, 2012	31.81	31.86	31.24	31.65	2,705,846	-0.13(-0.42%)
Sep 25, 2012	32.36	32.36	31.76	31.78	3,170,221	-0.54(-1.66%)
Sep 24, 2012	32.34	32.39	32.07	32.32	3,278,430	-0.49(-1.51%)
Sep 21, 2012	32.96	33.05	32.63	32.81	3,204,529	+0.01(+0.02%)
Sep 20, 2012	32.41	32.83	32.13	32.81	2,798,574	+0.24(+0.74%)
Sep 19, 2012	32.69	32.98	32.43	32.57	3,645,930	-0.01(-0.03%)
Sep 18, 2012	32.20	32.58	32.03	32.58	3,119,170	+0.11(+0.33%)
Sep 17, 2012	33.01	33.01	32.31	32.47	2,912,953	-0.67(-2.01%)
Sep 14, 2012	32.12	33.14	32.12	33.14	3,976,987	+0.99(+3.09%)
Sep 13, 2012	31.72	32.30	31.34	32.14	2,434,410	+0.58(+1.84%)
Sep 12, 2012	31.87	31.90	31.51	31.56	3,046,559	-0.16(-0.51%)
Sep 11, 2012	31.69	31.87	31.58	31.72	1,728,595	+0.11(+0.36%)
Sep 10, 2012	31.94	31.94	31.57	31.61	2,341,613	+0.01(+0.02%)
Sep 07, 2012	31.17	31.82	31.17	31.60	2,130,259	+0.59(+1.89%)
Sep 06, 2012	30.87	31.07	30.62	31.02	3,952,588	+0.40(+1.30%)
Sep 05, 2012	31.12	31.17	30.50	30.62	4,717,127	-0.46(-1.49%)
Sep 04, 2012	31.01	31.26	30.76	31.08	2,224,317	+0.01(+0.02%)
Aug 31, 2012	31.06	31.21	30.80	31.08	2,299,182	+0.25(+0.80%)
Aug 30, 2012	30.65	30.92	30.64	30.83	2,240,363	-0.11(-0.35%)
Aug 29, 2012	31.03	31.15	30.75	30.94	1,803,275	+0.08(+0.24%)
Aug 27, 2012	30.95	31.10	30.80	30.86	1,822,943	-0.04(-0.12%)
Aug 24, 2012	30.76	31.09	30.55	30.90	1,805,318	+0.03(+0.10%)
Aug 23, 2012	30.63	31.00	30.49	30.87	2,339,113	+0.14(+0.45%)
Aug 22, 2012	30.56	30.84	30.45	30.73	2,759,478	+0.02(+0.07%)
Aug 21, 2012	31.00	31.18	30.63	30.71	3,311,601	-0.18(-0.57%)
Aug 20, 2012	31.03	31.12	30.73	30.88	1,792,966	-0.27(-0.87%)
Aug 17, 2012	31.10	31.22	31.01	31.16	1,806,598	+0.06(+0.21%)
Aug 16, 2012	30.50	31.19	30.34	31.09	1,879,701	+0.62(+2.03%)
Aug 15, 2012	30.33	30.52	30.27	30.47	2,441,661	+0.02(+0.07%)
Aug 14, 2012	30.65	30.74	30.31	30.45	1,959,868	-0.01(-0.02%)
Aug 13, 2012	30.51	30.62	30.15	30.46	1,885,617	-0.19(-0.63%)
Aug 10, 2012	30.19	30.71	30.19	30.65	2,214,089	+0.34(+1.11%)
Aug 09, 2012	30.21	30.42	30.13	30.31	2,673,553	+0.11(+0.35%)
Aug 08, 2012	29.93	30.23	29.73	30.20	1,819,147	+0.28(+0.95%)
Aug 07, 2012	29.62	30.11	29.58	29.92	2,617,929	+0.51(+1.73%)
Aug 06, 2012	29.34	29.69	29.28	29.41	2,204,884	+0.26(+0.90%)
Aug 03, 2012	29.16	29.33	28.90	29.15	1,725,173	+0.53(+1.85%)
Aug 02, 2012	28.63	28.92	28.10	28.62	2,328,875	-0.20(-0.70%)
Aug 01, 2012	29.26	29.43	28.81	28.83	2,125,474	-0.28(-0.95%)
Jul 31, 2012	28.96	29.42	28.87	29.10	3,618,340	+0.07(+0.26%)
Jul 30, 2012	28.96	29.41	28.89	29.03	2,986,216	+0.09(+0.31%)
Jul 27, 2012	28.05	29.13	28.00	28.94	3,236,732	+1.12(+4.01%)
Jul 26, 2012	27.67	28.15	27.52	27.82	2,969,615	+0.60(+2.22%)
Jul 25, 2012	27.35	27.42	26.97	27.22	3,691,630	-0.03(-0.12%)
Jul 24, 2012	27.92	27.94	27.05	27.25	3,651,898	-0.66(-2.35%)
Jul 23, 2012	27.92	28.16	27.52	27.91	2,807,248	-0.64(-2.23%)
Jul 20, 2012	28.59	28.75	28.32	28.54	3,376,536	-0.29(-1.02%)
Jul 19, 2012	28.32	29.02	28.22	28.84	6,017,530	+0.77(+2.74%)
Jul 18, 2012	27.39	28.71	26.86	28.07	4,708,355	+0.51(+1.84%)
Jul 17, 2012	27.48	27.70	27.13	27.56	4,848,253	+0.20(+0.74%)
Jul 16, 2012	27.97	28.01	27.32	27.36	2,710,663	-0.77(-2.74%)
Jul 13, 2012	27.47	28.18	27.42	28.13	2,909,127	+0.74(+2.71%)
Jul 12, 2012	27.12	27.51	26.92	27.38	3,501,968	+0.10(+0.37%)
Jul 11, 2012	27.67	27.69	27.01	27.28	4,258,022	-0.39(-1.41%)
Jul 10, 2012	28.07	28.28	27.47	27.67	3,708,315	-0.32(-1.13%)
Jul 09, 2012	27.75	28.02	27.46	27.99	3,609,018	-0.03(-0.11%)
Jul 06, 2012	28.54	28.56	27.91	28.02	2,124,544	-0.85(-2.94%)
Jul 05, 2012	28.89	29.11	28.70	28.87	1,501,733	-0.11(-0.37%)
Jul 03, 2012	28.40	28.98	28.31	28.98	1,497,132	+0.56(+1.97%)
Jul 02, 2012	28.80	28.87	28.23	28.41	2,486,188	-0.23(-0.80%)
Jun 29, 2012	28.21	28.65	28.21	28.64	3,663,575	+1.09(+3.96%)
Jun 28, 2012	27.44	27.73	27.19	27.55	3,681,091	-0.14(-0.52%)
Jun 27, 2012	27.74	27.90	27.36	27.70	3,790,897	-0.01(-0.04%)
Jun 26, 2012	27.98	27.98	27.38	27.71	3,389,298	-0.25(-0.88%)
Jun 25, 2012	28.25	28.32	27.83	27.95	3,072,973	-0.67(-2.33%)
Jun 22, 2012	29.21	29.25	28.53	28.62	7,439,436	-0.45(-1.56%)
Jun 21, 2012	29.91	30.11	29.01	29.08	2,337,002	-0.90(-3.01%)
Jun 20, 2012	30.03	30.23	29.71	29.98	2,748,995	-0.01(-0.04%)
Jun 19, 2012	29.82	30.21	29.82	29.99	1,862,183	+0.25(+0.83%)
Jun 18, 2012	29.38	29.79	29.09	29.74	1,649,201	+0.19(+0.65%)
Jun 15, 2012	29.53	29.68	29.38	29.55	3,813,678	+0.17(+0.56%)
Jun 14, 2012	29.53	29.59	29.09	29.39	3,267,254	-0.15(-0.52%)
Jun 13, 2012	29.93	30.01	29.43	29.54	2,067,034	-0.53(-1.78%)
Jun 12, 2012	29.86	30.08	29.39	30.08	1,958,953	+0.33(+1.10%)
Jun 11, 2012	30.68	30.68	29.70	29.75	1,954,733	-0.53(-1.76%)
Jun 08, 2012	30.10	30.37	29.89	30.28	1,972,923	+0.13(+0.44%)
Jun 07, 2012	30.24	30.67	30.00	30.15	4,372,105	+0.37(+1.24%)
Jun 06, 2012	29.40	29.81	29.32	29.78	2,374,484	+0.68(+2.35%)
Jun 05, 2012	28.49	29.17	28.38	29.10	3,144,374	+0.46(+1.62%)
Jun 04, 2012	29.15	29.30	28.39	28.63	4,720,777	-0.58(-1.99%)
Jun 01, 2012	29.34	29.55	29.07	29.22	5,427,928	-1.00(-3.32%)
May 31, 2012	30.72	30.75	29.51	30.22	4,809,717	-0.57(-1.86%)
May 30, 2012	30.89	30.94	30.52	30.79	2,405,036	-0.49(-1.57%)
May 29, 2012	30.88	31.51	30.80	31.28	2,403,127	+0.58(+1.89%)
May 25, 2012	30.97	31.17	30.58	30.70	1,779,275	-0.25(-0.81%)
May 24, 2012	30.91	30.95	30.43	30.95	2,276,654	+0.25(+0.81%)
May 23, 2012	29.87	30.74	29.68	30.70	2,482,803	+0.53(+1.74%)
May 22, 2012	30.44	30.53	29.99	30.18	2,847,781	-0.21(-0.68%)
May 21, 2012	29.41	30.43	29.41	30.39	3,545,114	+1.12(+3.83%)
May 18, 2012	29.51	29.75	29.16	29.26	2,494,149	-0.01(-0.02%)
May 17, 2012	30.23	30.26	29.27	29.27	3,131,652	-0.97(-3.20%)
May 16, 2012	30.59	30.63	30.16	30.24	2,225,641	-0.19(-0.61%)
May 15, 2012	30.97	30.97	30.35	30.42	3,248,875	-0.58(-1.87%)
May 14, 2012	30.79	31.26	30.53	31.00	2,259,072	-0.24(-0.78%)
May 11, 2012	31.09	31.62	31.07	31.25	2,694,860	-0.06(-0.19%)
May 10, 2012	31.28	31.84	31.25	31.30	3,125,391	+0.33(+1.06%)
May 09, 2012	30.81	31.40	30.68	30.97	5,362,783	-0.23(-0.73%)
May 08, 2012	31.11	31.26	30.75	31.20	5,554,128	-0.15(-0.49%)
May 07, 2012	31.80	31.89	31.33	31.36	3,618,512	-0.54(-1.70%)
May 04, 2012	32.46	32.46	31.63	31.90	2,202,562	-0.66(-2.04%)
May 03, 2012	33.02	33.11	32.36	32.56	2,218,623	-0.47(-1.43%)
May 02, 2012	33.23	33.31	32.90	33.04	3,178,375	-0.29(-0.88%)
May 01, 2012	33.23	33.61	32.88	33.33	2,445,857	+0.03(+0.10%)
Apr 30, 2012	33.63	33.70	33.05	33.30	2,203,205	-0.45(-1.32%)
Apr 27, 2012	33.17	33.84	33.15	33.74	3,190,101	+0.63(+1.91%)
Apr 26, 2012	32.63	33.24	32.35	33.11	2,290,629	+0.43(+1.30%)
Apr 25, 2012	32.83	32.95	32.53	32.69	2,563,727	+0.34(+1.05%)
Apr 24, 2012	32.15	32.50	32.09	32.35	3,029,820	+0.30(+0.93%)
Apr 23, 2012	31.48	32.08	31.37	32.05	3,490,804	+0.10(+0.32%)
Apr 20, 2012	31.94	32.18	31.76	31.95	3,382,535	+0.13(+0.40%)
Apr 19, 2012	32.46	32.49	31.58	31.82	3,388,704	-0.62(-1.90%)
Apr 18, 2012	33.27	33.53	32.27	32.44	4,893,252	-0.74(-2.23%)
Apr 17, 2012	32.95	33.38	32.63	33.17	4,854,115	+0.76(+2.34%)
Apr 16, 2012	32.57	32.73	32.28	32.41	3,195,451	+0.04(+0.13%)
Apr 13, 2012	32.78	32.85	32.29	32.37	5,056,570	+0.03(+0.10%)
Apr 12, 2012	32.01	32.41	32.01	32.34	3,783,857	+0.38(+1.18%)
Apr 11, 2012	32.26	32.30	31.88	31.96	2,541,720	+0.12(+0.37%)
Apr 10, 2012	32.17	32.33	31.73	31.85	4,750,814	-0.47(-1.45%)
Apr 09, 2012	32.08	32.46	32.05	32.31	2,672,763	-0.31(-0.94%)
Apr 05, 2012	33.31	33.31	32.57	32.62	6,901,936	-0.86(-2.57%)
Apr 04, 2012	33.25	33.54	33.24	33.48	2,189,940	-0.20(-0.60%)
Apr 03, 2012	34.02	34.10	33.47	33.68	2,396,264	-0.35(-1.01%)
Apr 02, 2012	33.38	34.20	33.19	34.03	2,823,548	+0.58(+1.75%)
Mar 30, 2012	33.23	33.48	33.11	33.45	3,798,575	+0.38(+1.16%)
Mar 29, 2012	32.51	33.11	32.42	33.06	3,855,036	+0.35(+1.06%)
Mar 28, 2012	33.55	33.70	32.63	32.72	4,517,636	-0.75(-2.24%)
Mar 27, 2012	33.81	33.82	33.37	33.47	3,223,317	-0.24(-0.71%)
Mar 26, 2012	33.61	33.73	33.48	33.71	2,812,551	+0.48(+1.44%)
Mar 23, 2012	32.79	33.25	32.76	33.23	4,281,806	+0.48(+1.46%)
Mar 22, 2012	32.94	32.99	32.30	32.75	2,314,543	-0.53(-1.58%)
Mar 21, 2012	33.57	33.57	33.02	33.28	2,527,717	-0.32(-0.96%)
Mar 20, 2012	33.60	34.12	33.54	33.60	2,572,884	-0.52(-1.53%)
Mar 19, 2012	34.05	34.30	33.89	34.12	1,714,323	+0.04(+0.11%)
Mar 16, 2012	34.17	34.22	34.02	34.08	2,079,515	-0.02(-0.05%)
Mar 15, 2012	34.04	34.15	33.73	34.10	1,770,167	+0.13(+0.38%)
Mar 14, 2012	34.23	34.30	33.83	33.97	1,934,567	-0.35(-1.02%)
Mar 13, 2012	33.76	34.33	33.76	34.32	1,824,622	+0.80(+2.38%)
Mar 12, 2012	33.48	33.66	33.37	33.53	1,983,151	-0.03(-0.08%)
Mar 09, 2012	33.19	33.69	33.12	33.55	3,198,769	+0.43(+1.28%)
Mar 08, 2012	32.84	33.25	32.73	33.13	2,125,854	+0.50(+1.55%)
Mar 07, 2012	32.23	32.73	32.23	32.62	4,770,826	+0.34(+1.05%)
Mar 06, 2012	33.27	33.27	32.24	32.28	3,289,263	-1.43(-4.24%)
Mar 05, 2012	33.59	33.79	33.21	33.71	2,745,145	+0.09(+0.25%)
Mar 02, 2012	33.89	33.92	33.53	33.63	2,172,744	-0.41(-1.20%)
Mar 01, 2012	34.10	34.49	33.84	34.04	2,019,595	+0.02(+0.05%)
Feb 29, 2012	34.35	34.46	33.85	34.02	1,927,533	-0.31(-0.91%)
Feb 28, 2012	34.60	34.64	34.08	34.33	2,016,535	-0.21(-0.62%)
Feb 27, 2012	34.50	34.80	34.20	34.55	2,152,497	-0.18(-0.53%)
Feb 24, 2012	34.76	35.07	34.61	34.73	1,577,162	+0.05(+0.14%)
Feb 23, 2012	34.69	34.73	34.34	34.68	1,459,477	-0.13(-0.36%)
Feb 22, 2012	34.75	35.28	34.75	34.81	1,510,286	-0.37(-1.05%)
Feb 21, 2012	35.10	35.30	34.72	35.18	2,065,926	+0.23(+0.65%)
Feb 17, 2012	35.44	35.54	34.71	34.95	1,679,934	-0.27(-0.78%)
Feb 16, 2012	34.80	35.33	34.63	35.23	1,858,168	+0.52(+1.49%)
Feb 15, 2012	35.17	35.18	34.51	34.71	2,230,281	-0.20(-0.56%)
Feb 14, 2012	34.89	34.97	34.61	34.90	1,788,469	-0.02(-0.06%)
Feb 13, 2012	34.47	34.92	34.32	34.92	1,978,134	+0.81(+2.37%)
Feb 10, 2012	34.15	34.18	33.80	34.12	952,154	-0.46(-1.33%)
Feb 09, 2012	34.58	34.63	34.34	34.58	1,372,606	+0.11(+0.31%)
Feb 08, 2012	34.42	34.57	34.21	34.47	1,657,680	+0.15(+0.45%)
Feb 07, 2012	34.22	34.37	33.97	34.32	1,314,271	-0.09(-0.26%)
Feb 06, 2012	34.44	34.59	34.31	34.41	1,603,478	-0.30(-0.87%)
Feb 03, 2012	34.46	34.86	34.46	34.71	2,199,684	+0.59(+1.72%)
Feb 02, 2012	34.15	34.24	33.99	34.12	1,597,770	+0.05(+0.14%)
Feb 01, 2012	33.95	34.27	33.61	34.07	2,773,558	+0.54(+1.61%)
Jan 31, 2012	33.67	33.84	33.23	33.53	3,243,495	+0.09(+0.27%)
Jan 30, 2012	33.47	33.56	33.03	33.44	1,850,444	-0.24(-0.71%)
Jan 27, 2012	33.18	33.82	33.07	33.68	3,169,311	+0.40(+1.21%)
Jan 26, 2012	32.99	33.43	32.89	33.28	4,243,787	+1.09(+3.40%)
Jan 25, 2012	32.63	32.79	31.71	32.19	3,643,560	+0.21(+0.65%)
Jan 24, 2012	31.36	32.37	31.26	31.98	3,361,510	+0.29(+0.92%)
Jan 23, 2012	31.28	31.75	31.18	31.69	2,517,694	+0.31(+0.99%)
Jan 20, 2012	32.10	32.10	31.14	31.38	3,978,754	-0.80(-2.50%)
Jan 19, 2012	32.20	32.28	31.93	32.18	2,277,393	+0.13(+0.41%)
Jan 18, 2012	31.88	32.34	31.67	32.05	2,832,029	+0.19(+0.58%)
Jan 17, 2012	32.26	32.41	31.83	31.86	1,912,336	+0.02(+0.05%)
Jan 13, 2012	31.38	31.90	31.05	31.85	2,238,599	+0.16(+0.50%)
Jan 12, 2012	31.32	31.78	31.16	31.69	2,877,574	+0.46(+1.47%)
Jan 11, 2012	31.16	31.45	31.08	31.23	1,986,290	-0.07(-0.22%)
Jan 10, 2012	30.82	31.34	30.74	31.30	3,794,688	+0.91(+2.99%)
Jan 09, 2012	30.64	30.64	30.25	30.39	2,622,050	-0.11(-0.35%)
Jan 06, 2012	30.93	30.97	30.42	30.49	2,562,835	-0.54(-1.74%)
Jan 05, 2012	30.37	31.07	30.04	31.03	2,687,234	+0.27(+0.88%)
Jan 04, 2012	31.02	31.13	30.45	30.76	3,820,274	+0.06(+0.21%)
Dec 30, 2011	30.89	30.90	30.70	30.70	1,301,886	-0.20(-0.63%)
Dec 29, 2011	30.63	30.98	30.56	30.89	1,928,422	+0.43(+1.41%)
Dec 28, 2011	31.04	31.20	30.44	30.47	1,527,972	-0.69(-2.22%)
Dec 27, 2011	30.88	31.34	30.87	31.16	1,604,350	+0.10(+0.31%)
Dec 23, 2011	30.66	31.08	30.59	31.06	1,586,021	+0.67(+2.19%)
Dec 21, 2011	30.61	30.90	29.92	30.40	3,487,732	-0.22(-0.73%)
Dec 20, 2011	29.82	30.73	29.80	30.62	2,124,692	+1.44(+4.95%)
Dec 19, 2011	29.79	30.01	29.09	29.18	1,890,029	-0.51(-1.73%)
Dec 16, 2011	29.83	30.36	29.54	29.69	5,228,927	+0.10(+0.32%)
Dec 15, 2011	29.55	29.66	29.19	29.59	3,303,095	+0.45(+1.56%)
Dec 14, 2011	29.12	29.28	28.91	29.14	2,704,575	-0.23(-0.77%)
Dec 13, 2011	29.81	30.05	29.05	29.37	3,196,650	-0.16(-0.54%)
Dec 12, 2011	29.86	29.91	29.14	29.53	2,469,051	-0.72(-2.40%)
Dec 09, 2011	29.71	30.39	29.48	30.25	2,636,171	+0.78(+2.64%)
Dec 08, 2011	30.45	30.62	29.39	29.47	3,138,065	-1.32(-4.28%)
Dec 07, 2011	30.26	30.93	29.93	30.79	4,108,872	+0.34(+1.11%)
Dec 06, 2011	30.32	30.72	30.13	30.45	3,463,379	+0.04(+0.12%)
Dec 05, 2011	30.05	30.55	29.72	30.41	4,568,663	+0.86(+2.92%)
Dec 02, 2011	29.36	29.87	29.33	29.55	4,032,859	+0.59(+2.05%)
Dec 01, 2011	28.93	29.39	28.89	28.96	3,518,210	-0.11(-0.38%)
Nov 30, 2011	29.17	29.70	28.26	29.07	11,474,227	+1.04(+3.72%)
Nov 29, 2011	27.62	28.29	27.60	28.03	3,836,780	+0.52(+1.90%)
Nov 28, 2011	27.22	27.75	27.20	27.51	2,442,363	+1.09(+4.13%)
Nov 25, 2011	26.40	26.87	26.35	26.41	965,721	-0.07(-0.28%)
Nov 23, 2011	26.98	26.99	26.43	26.49	2,883,473	-0.77(-2.83%)
Nov 22, 2011	26.97	27.33	26.72	27.26	3,396,269	+0.32(+1.19%)
Nov 21, 2011	27.48	27.55	26.46	26.94	4,802,477	-0.97(-3.48%)
Nov 18, 2011	28.41	28.46	27.87	27.91	3,419,570	-0.17(-0.60%)
Nov 17, 2011	28.90	29.05	27.85	28.08	4,122,357	-0.93(-3.21%)
Nov 16, 2011	29.24	29.59	28.97	29.01	3,239,832	-0.62(-2.09%)
Nov 15, 2011	29.23	29.82	29.14	29.63	1,971,172	+0.22(+0.75%)
Nov 14, 2011	29.46	29.85	29.20	29.41	2,088,583	-0.16(-0.55%)
Nov 11, 2011	28.81	29.73	28.78	29.57	2,483,099	+1.27(+4.49%)
Nov 10, 2011	28.62	28.72	28.11	28.30	3,179,954	+0.02(+0.07%)
Nov 09, 2011	28.88	28.88	27.99	28.28	4,737,436	-1.31(-4.44%)
Nov 08, 2011	29.63	29.84	29.05	29.59	2,978,297	+0.12(+0.39%)
Nov 07, 2011	29.91	29.98	28.85	29.48	3,410,685	-0.42(-1.41%)
Nov 04, 2011	29.68	30.03	29.37	29.90	2,628,942	-0.12(-0.40%)
Nov 03, 2011	29.19	30.08	28.87	30.02	3,055,172	+1.11(+3.85%)
Nov 02, 2011	29.00	29.25	28.50	28.90	3,043,021	+0.45(+1.57%)
Nov 01, 2011	28.02	29.01	27.74	28.46	4,470,232	-0.73(-2.49%)
Oct 31, 2011	30.25	30.29	29.18	29.18	5,301,913	-1.65(-5.35%)
Oct 28, 2011	30.31	30.95	30.25	30.83	3,068,228	+0.38(+1.24%)
Oct 27, 2011	30.40	30.83	29.98	30.45	4,327,812	+1.21(+4.13%)
Oct 26, 2011	29.08	29.53	28.36	29.25	4,419,704	+0.52(+1.81%)
Oct 25, 2011	28.15	29.33	27.47	28.73	4,990,655	+0.48(+1.71%)
Oct 24, 2011	27.68	28.40	27.59	28.24	4,676,758	+0.54(+1.95%)
Oct 21, 2011	28.74	28.74	26.67	27.70	8,031,047	-0.44(-1.57%)
Oct 20, 2011	27.83	28.27	27.27	28.14	4,668,575	+0.39(+1.42%)
Oct 19, 2011	28.60	28.78	27.62	27.75	2,839,772	-0.83(-2.89%)
Oct 18, 2011	27.35	28.89	27.26	28.57	3,033,954	+1.36(+4.98%)
Oct 17, 2011	28.11	28.28	27.00	27.22	3,420,624	-1.07(-3.79%)
Oct 14, 2011	28.34	28.43	27.75	28.29	3,532,186	+0.44(+1.57%)
Oct 13, 2011	28.06	28.12	27.37	27.85	2,984,706	-0.58(-2.03%)
Oct 12, 2011	27.94	28.78	27.94	28.43	3,097,014	+0.68(+2.44%)
Oct 11, 2011	27.39	27.87	27.29	27.75	3,070,439	+0.16(+0.59%)
Oct 10, 2011	26.94	27.60	26.94	27.59	2,253,473	+1.29(+4.92%)
Oct 07, 2011	26.77	26.80	26.06	26.30	3,734,993	-0.32(-1.19%)
Oct 06, 2011	26.35	26.65	26.29	26.61	2,925,505	+0.86(+3.35%)
Oct 05, 2011	25.06	25.87	24.68	25.75	4,206,277	+0.80(+3.20%)
Oct 04, 2011	23.11	25.01	22.93	24.95	4,629,677	+1.49(+6.36%)