Zumiez Inc (NQ: ZUMZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	28.84	29.31	28.58	28.97	0	+0.17(+0.59%)
Apr 29, 2013	28.63	29.20	28.57	28.80	220,333	+0.20(+0.70%)
Apr 26, 2013	28.75	28.93	28.50	28.60	292,396	-0.33(-1.14%)
Apr 25, 2013	27.69	29.57	27.59	28.93	518,792	+1.23(+4.44%)
Apr 24, 2013	27.30	27.80	26.92	27.70	297,458	+0.32(+1.17%)
Apr 23, 2013	27.02	27.66	26.77	27.38	629,776	+0.62(+2.32%)
Apr 22, 2013	26.90	27.21	26.24	26.76	357,872	-0.03(-0.11%)
Apr 19, 2013	26.48	27.11	26.36	26.79	425,147	+0.39(+1.48%)
Apr 18, 2013	27.20	27.20	26.31	26.40	375,344	-0.71(-2.62%)
Apr 17, 2013	27.61	27.64	26.88	27.11	626,798	-0.67(-2.41%)
Apr 16, 2013	28.03	28.34	27.49	27.78	608,466	-0.20(-0.71%)
Apr 15, 2013	28.77	29.07	27.88	27.98	646,393	-0.78(-2.71%)
Apr 12, 2013	28.13	28.86	27.91	28.76	984,912	+0.53(+1.88%)
Apr 11, 2013	27.74	29.06	27.17	28.23	2,744,960	+3.33(+13.37%)
Apr 10, 2013	24.43	25.22	24.25	24.90	387,504	+0.26(+1.06%)
Apr 09, 2013	25.04	25.12	24.58	24.64	197,998	-0.41(-1.64%)
Apr 08, 2013	24.74	25.11	24.65	25.05	319,953	+0.30(+1.21%)
Apr 05, 2013	23.94	24.80	23.79	24.75	376,452	+0.41(+1.68%)
Apr 04, 2013	23.34	24.49	23.33	24.34	423,730	+0.95(+4.06%)
Apr 03, 2013	23.20	23.62	22.76	23.39	410,717	+0.19(+0.82%)
Apr 02, 2013	22.85	23.23	22.68	23.20	388,956	+0.54(+2.38%)
Apr 01, 2013	22.92	22.98	22.40	22.66	442,277	-0.24(-1.05%)
Mar 28, 2013	22.85	23.06	22.59	22.90	289,927	+0.05(+0.22%)
Mar 27, 2013	22.67	23.05	22.25	22.85	1,312,844	-0.07(-0.31%)
Mar 26, 2013	23.82	23.82	22.72	22.92	423,826	-0.83(-3.49%)
Mar 25, 2013	24.62	24.72	23.48	23.75	348,562	-0.87(-3.53%)
Mar 22, 2013	24.31	24.92	24.31	24.62	264,943	+0.27(+1.11%)
Mar 21, 2013	24.49	24.49	23.19	24.35	530,842	+0.56(+2.35%)
Mar 20, 2013	24.25	24.41	23.69	23.79	560,442	-0.28(-1.16%)
Mar 19, 2013	24.87	25.25	23.72	24.07	386,258	-0.74(-2.98%)
Mar 18, 2013	25.25	25.57	24.60	24.81	347,015	-0.70(-2.74%)
Mar 15, 2013	23.97	25.96	23.10	25.51	1,154,196	+1.29(+5.33%)
Mar 14, 2013	24.67	25.87	23.48	24.22	1,499,906	-0.27(-1.10%)
Mar 13, 2013	22.70	24.75	22.63	24.49	896,513	+1.95(+8.65%)
Mar 12, 2013	22.85	22.96	22.23	22.54	477,098	-0.42(-1.83%)
Mar 11, 2013	22.99	23.19	22.66	22.96	251,129	-0.10(-0.43%)
Mar 08, 2013	22.13	23.09	21.87	23.06	344,657	+1.06(+4.82%)
Mar 07, 2013	22.81	23.06	21.47	22.00	932,060	-1.10(-4.76%)
Mar 06, 2013	23.60	23.99	22.92	23.10	492,875	-0.67(-2.82%)
Mar 05, 2013	22.88	23.97	22.49	23.77	518,571	+1.14(+5.04%)
Mar 04, 2013	22.63	23.07	22.30	22.63	372,537	-0.10(-0.44%)
Mar 01, 2013	22.90	23.26	22.59	22.73	329,388	-0.17(-0.74%)
Feb 28, 2013	22.85	23.05	22.80	22.90	197,778	+0.02(+0.09%)
Feb 27, 2013	22.46	23.05	22.38	22.88	251,624	+0.42(+1.87%)
Feb 26, 2013	22.06	22.66	21.75	22.46	319,734	-0.29(-1.27%)
Feb 22, 2013	23.15	23.15	22.40	22.75	261,366	-0.26(-1.13%)
Feb 21, 2013	23.61	24.08	22.81	23.01	388,535	-0.64(-2.71%)
Feb 20, 2013	23.88	24.02	23.48	23.65	397,646	-0.29(-1.21%)
Feb 19, 2013	23.02	24.08	22.81	23.94	398,702	+1.06(+4.63%)
Feb 15, 2013	23.19	23.67	22.78	22.88	468,704	-0.31(-1.34%)
Feb 14, 2013	22.97	23.45	22.84	23.19	271,333	+0.10(+0.43%)
Feb 13, 2013	23.11	23.46	22.63	23.09	443,738	-0.03(-0.13%)
Feb 12, 2013	23.33	23.70	23.07	23.12	334,101	-0.07(-0.30%)
Feb 11, 2013	23.16	23.31	22.90	23.19	390,642	-0.09(-0.39%)
Feb 08, 2013	23.10	23.41	22.84	23.28	617,207	+0.36(+1.57%)
Feb 07, 2013	23.45	23.66	21.93	22.92	1,073,253	+0.77(+3.48%)
Feb 06, 2013	20.98	22.21	20.98	22.15	566,394	+1.60(+7.79%)
Feb 04, 2013	21.01	21.35	20.47	20.55	291,837	-0.56(-2.65%)
Feb 01, 2013	21.27	21.45	20.72	21.11	327,326	+0.01(+0.05%)
Jan 31, 2013	21.02	21.28	20.30	21.10	609,201	+0.06(+0.29%)
Jan 30, 2013	22.03	22.03	20.79	21.04	498,384	-1.09(-4.93%)
Jan 29, 2013	22.42	22.83	21.71	22.13	737,604	-0.47(-2.08%)
Jan 28, 2013	21.85	22.98	21.80	22.60	809,585	+1.04(+4.82%)
Jan 25, 2013	20.80	21.57	20.75	21.56	705,880	+0.81(+3.90%)
Jan 24, 2013	20.91	21.43	20.62	20.75	325,993	-0.16(-0.77%)
Jan 23, 2013	21.26	21.30	20.84	20.91	252,701	-0.42(-1.97%)
Jan 22, 2013	21.18	21.52	20.60	21.33	313,434	+0.15(+0.71%)
Jan 18, 2013	21.30	21.42	20.97	21.18	205,066	-0.17(-0.80%)
Jan 17, 2013	21.12	21.52	20.78	21.35	371,692	+0.29(+1.38%)
Jan 16, 2013	20.94	21.40	20.43	21.06	402,805	+0.12(+0.57%)
Jan 15, 2013	20.16	21.42	19.87	20.94	561,239	+0.75(+3.71%)
Jan 14, 2013	20.20	20.28	19.13	20.19	523,336	-0.03(-0.15%)
Jan 11, 2013	20.31	20.60	19.86	20.22	356,027	-0.02(-0.10%)
Jan 10, 2013	20.39	20.42	19.87	20.24	390,550	-0.18(-0.88%)
Jan 09, 2013	21.23	21.32	20.39	20.42	436,768	-0.70(-3.31%)
Jan 08, 2013	20.93	21.28	20.64	21.12	342,558	+0.14(+0.67%)
Jan 07, 2013	21.53	21.63	20.84	20.98	516,892	-0.50(-2.33%)
Jan 04, 2013	21.35	21.91	21.01	21.48	544,670	+0.26(+1.23%)
Jan 03, 2013	20.27	21.57	20.13	21.22	963,310	+1.72(+8.82%)
Jan 02, 2013	19.16	19.88	19.16	19.50	917,499	+0.05(+0.26%)
Dec 31, 2012	18.75	19.50	18.67	19.45	480,379	+0.79(+4.23%)
Dec 28, 2012	18.45	18.87	18.30	18.66	311,680	+0.10(+0.54%)
Dec 27, 2012	18.58	18.78	17.93	18.56	267,718	+0.03(+0.16%)
Dec 26, 2012	19.45	19.49	18.43	18.53	331,668	-0.87(-4.48%)
Dec 24, 2012	19.26	19.83	19.21	19.40	151,790	+0.12(+0.62%)
Dec 21, 2012	19.59	19.69	19.27	19.28	866,017	-0.56(-2.82%)
Dec 20, 2012	20.20	20.41	19.59	19.84	360,226	-0.39(-1.93%)
Dec 19, 2012	20.26	20.40	19.93	20.23	611,817	+0.37(+1.86%)
Dec 18, 2012	19.57	20.24	19.57	19.86	319,027	+0.23(+1.17%)
Dec 17, 2012	19.25	19.63	19.21	19.63	492,057	+0.37(+1.92%)
Dec 14, 2012	19.62	20.40	19.06	19.26	895,816	-1.44(-6.96%)
Dec 13, 2012	20.83	20.96	20.65	20.70	222,797	-0.13(-0.62%)
Dec 12, 2012	20.84	21.06	20.64	20.83	344,117	+0.15(+0.73%)
Dec 11, 2012	20.45	20.74	20.31	20.68	243,110	+0.38(+1.87%)
Dec 10, 2012	20.50	20.50	20.16	20.30	252,454	-0.49(-2.36%)
Dec 07, 2012	21.02	21.10	20.58	20.79	264,666	-0.16(-0.76%)
Dec 06, 2012	20.48	20.99	19.96	20.95	334,142	+0.38(+1.84%)
Dec 05, 2012	19.97	20.61	19.93	20.57	538,531	+0.50(+2.49%)
Dec 04, 2012	20.72	20.95	19.81	20.07	791,226	-0.61(-2.95%)
Nov 30, 2012	19.01	21.05	18.58	20.68	3,095,357	-0.07(-0.34%)
Nov 29, 2012	20.95	21.18	19.95	20.75	1,443,390	-0.35(-1.66%)
Nov 28, 2012	19.78	21.40	19.66	21.10	1,131,156	+1.27(+6.40%)
Nov 27, 2012	19.68	20.50	19.61	19.83	777,379	+0.10(+0.51%)
Nov 26, 2012	20.33	20.49	19.39	19.73	510,811	-0.78(-3.80%)
Nov 23, 2012	20.62	20.87	20.25	20.51	159,419	+0.21(+1.03%)
Nov 21, 2012	20.24	20.46	19.52	20.30	332,575	+0.03(+0.15%)
Nov 20, 2012	20.01	20.27	19.80	20.27	273,957	+0.24(+1.20%)
Nov 19, 2012	19.79	20.16	19.50	20.03	458,819	+0.56(+2.88%)
Nov 16, 2012	19.97	20.22	19.28	19.47	558,131	-0.51(-2.56%)
Nov 15, 2012	19.79	20.21	19.41	19.98	382,498	+0.10(+0.50%)
Nov 14, 2012	20.76	20.89	19.85	19.88	303,523	-0.81(-3.91%)
Nov 13, 2012	20.30	20.82	20.16	20.69	417,839	+0.25(+1.22%)
Nov 12, 2012	20.46	20.90	20.42	20.44	172,650	+0.06(+0.29%)
Nov 09, 2012	20.37	20.43	19.93	20.38	607,669	-0.08(-0.39%)
Nov 08, 2012	21.04	21.20	20.45	20.46	345,465	-0.63(-2.99%)
Nov 07, 2012	21.20	21.39	20.85	21.09	257,879	-0.34(-1.59%)
Nov 06, 2012	21.10	21.53	20.95	21.43	394,893	+0.43(+2.05%)
Nov 05, 2012	20.13	21.30	20.06	21.00	604,791	+0.43(+2.09%)
Nov 02, 2012	21.08	21.16	20.02	20.57	787,349	-0.56(-2.65%)
Nov 01, 2012	21.95	22.50	20.92	21.13	3,384,858	-4.19(-16.55%)
Oct 31, 2012	26.60	26.94	24.88	25.32	938,463	-1.27(-4.78%)
Oct 26, 2012	26.25	26.59	26.59	26.59	357,200	+0.27(+1.03%)
Oct 25, 2012	26.96	27.00	25.93	26.32	400,540	-0.33(-1.24%)
Oct 24, 2012	25.71	27.40	25.11	26.65	828,139	+1.03(+4.02%)
Oct 23, 2012	24.95	25.89	24.60	25.62	263,628	-0.37(-1.42%)
Oct 19, 2012	26.56	26.57	25.75	25.99	345,130	-0.68(-2.55%)
Oct 18, 2012	26.75	27.03	26.41	26.67	208,367	-0.17(-0.63%)
Oct 17, 2012	27.38	27.60	26.41	26.84	323,589	-0.57(-2.08%)
Oct 16, 2012	27.06	27.54	26.81	27.41	421,507	+0.41(+1.52%)
Oct 15, 2012	26.50	27.05	26.31	27.00	388,471	+0.53(+2.00%)
Oct 12, 2012	26.33	26.62	26.16	26.47	635,859	+0.04(+0.15%)
Oct 11, 2012	26.36	26.83	26.18	26.43	410,685	+0.28(+1.07%)
Oct 10, 2012	25.89	26.50	25.81	26.15	482,774	+0.32(+1.24%)
Oct 09, 2012	26.16	26.30	25.57	25.83	660,798	-0.33(-1.26%)
Oct 08, 2012	26.26	26.72	26.08	26.16	225,955	-0.30(-1.13%)
Oct 05, 2012	26.35	26.73	26.23	26.46	657,261	+0.24(+0.92%)
Oct 04, 2012	26.26	26.45	25.85	26.22	507,421	+0.19(+0.73%)
Oct 03, 2012	26.86	27.13	25.80	26.03	1,074,869	-0.65(-2.44%)
Oct 02, 2012	29.11	29.50	26.36	26.68	2,243,768	-0.81(-2.95%)
Oct 01, 2012	27.89	27.90	26.97	27.49	747,918	-0.24(-0.87%)
Sep 28, 2012	27.81	27.96	27.41	27.73	649,294	-0.35(-1.25%)
Sep 27, 2012	27.27	28.22	27.07	28.08	785,524	+0.73(+2.67%)
Sep 26, 2012	25.58	27.50	25.01	27.35	1,577,651	+1.96(+7.72%)
Sep 25, 2012	26.55	26.77	25.23	25.39	792,869	-1.12(-4.22%)
Sep 24, 2012	27.14	27.24	26.41	26.51	598,897	-0.98(-3.56%)
Sep 21, 2012	28.30	28.33	27.41	27.49	776,108	-0.48(-1.72%)
Sep 20, 2012	27.90	28.10	27.20	27.97	410,462	-0.03(-0.11%)
Sep 19, 2012	27.48	28.09	27.02	28.00	888,322	+0.64(+2.34%)
Sep 18, 2012	27.95	28.35	26.48	27.36	1,442,102	-1.03(-3.63%)
Sep 17, 2012	28.11	28.62	27.99	28.39	504,151	+0.09(+0.32%)
Sep 14, 2012	29.44	29.86	27.67	28.30	1,310,905	-0.91(-3.12%)
Sep 13, 2012	28.40	29.31	27.90	29.21	1,223,669	+1.48(+5.34%)
Sep 12, 2012	27.90	28.03	27.35	27.73	519,442	+0.21(+0.76%)
Sep 11, 2012	27.62	27.85	27.25	27.52	577,709	+0.05(+0.18%)
Sep 10, 2012	28.80	28.94	27.14	27.47	844,070	-1.68(-5.76%)
Sep 07, 2012	28.74	29.22	28.30	29.15	577,648	+0.28(+0.97%)
Sep 06, 2012	28.45	29.27	28.24	28.87	710,163	+0.75(+2.67%)
Sep 05, 2012	27.82	28.15	27.25	28.12	1,111,453	+0.16(+0.57%)
Sep 04, 2012	29.29	29.55	27.69	27.96	1,352,682	-1.23(-4.21%)
Aug 31, 2012	29.07	30.10	28.48	29.19	3,851,184	-3.03(-9.40%)
Aug 30, 2012	31.56	33.40	31.41	32.22	1,617,405	+0.65(+2.06%)
Aug 29, 2012	32.02	32.23	31.28	31.57	1,133,539	+0.23(+0.73%)
Aug 27, 2012	31.87	32.15	31.06	31.34	634,914	-0.17(-0.54%)
Aug 24, 2012	33.27	33.41	31.06	31.51	1,097,133	-1.93(-5.77%)
Aug 23, 2012	34.13	34.42	33.20	33.44	285,788	-0.79(-2.31%)
Aug 22, 2012	34.88	35.25	34.10	34.23	446,847	-0.63(-1.81%)
Aug 21, 2012	34.63	35.78	34.60	34.86	330,063	+0.34(+0.98%)
Aug 20, 2012	35.66	35.97	34.42	34.52	324,748	-1.28(-3.58%)
Aug 17, 2012	35.06	36.02	34.76	35.80	353,458	+0.66(+1.88%)
Aug 16, 2012	34.22	35.19	34.00	35.14	203,130	+0.82(+2.39%)
Aug 15, 2012	33.84	34.49	33.60	34.32	243,567	+0.25(+0.73%)
Aug 14, 2012	34.12	35.14	33.88	34.07	370,642	+0.21(+0.62%)
Aug 13, 2012	33.88	33.88	33.14	33.86	232,182	-0.20(-0.59%)
Aug 10, 2012	34.75	34.98	33.74	34.06	308,575	-0.70(-2.01%)
Aug 09, 2012	35.09	35.66	34.64	34.76	350,843	-0.43(-1.22%)
Aug 08, 2012	34.26	35.67	34.18	35.19	388,847	+0.96(+2.80%)
Aug 07, 2012	34.18	35.11	33.89	34.23	375,532	+0.52(+1.54%)
Aug 06, 2012	33.99	34.05	33.69	33.71	314,816	-0.16(-0.47%)
Aug 03, 2012	33.29	34.29	32.38	33.87	380,771	+1.55(+4.80%)
Aug 02, 2012	32.45	34.11	31.95	32.32	1,467,599	-3.61(-10.05%)
Aug 01, 2012	36.64	36.78	35.53	35.93	226,152	-0.40(-1.10%)
Jul 31, 2012	37.33	37.89	36.30	36.33	204,673	-1.08(-2.89%)
Jul 30, 2012	38.14	38.57	36.97	37.41	195,998	-0.47(-1.24%)
Jul 27, 2012	36.60	38.47	36.54	37.88	292,214	+1.17(+3.19%)
Jul 26, 2012	36.19	36.82	35.96	36.71	291,620	+1.24(+3.50%)
Jul 25, 2012	35.59	36.07	35.20	35.47	299,973	+0.02(+0.06%)
Jul 24, 2012	35.79	35.98	35.05	35.45	360,491	-0.30(-0.84%)
Jul 23, 2012	34.61	36.02	34.26	35.75	428,593	+0.23(+0.65%)
Jul 20, 2012	35.57	35.93	35.42	35.52	311,904	-0.46(-1.28%)
Jul 19, 2012	35.57	36.39	35.46	35.98	323,287	+0.48(+1.35%)
Jul 18, 2012	34.47	35.83	34.29	35.50	504,325	+0.58(+1.66%)
Jul 17, 2012	34.40	35.35	34.00	34.92	398,834	+0.81(+2.37%)
Jul 16, 2012	34.70	34.89	33.99	34.11	465,128	-0.82(-2.35%)
Jul 13, 2012	35.39	35.90	34.65	34.93	433,363	-0.28(-0.80%)
Jul 12, 2012	34.97	35.46	34.02	35.21	618,295	+0.06(+0.17%)
Jul 11, 2012	37.28	37.41	34.85	35.15	713,415	-2.11(-5.66%)
Jul 10, 2012	37.94	38.60	37.06	37.26	356,751	-0.33(-0.88%)
Jul 09, 2012	38.56	38.76	37.12	37.59	403,003	-0.46(-1.21%)
Jul 06, 2012	38.65	38.85	37.38	38.05	480,828	-0.92(-2.36%)
Jul 05, 2012	39.77	40.10	38.87	38.97	574,100	-1.22(-3.04%)
Jul 03, 2012	40.25	41.00	39.61	40.19	314,937	+0.20(+0.50%)
Jul 02, 2012	39.49	40.01	39.14	39.99	374,068	+0.40(+1.01%)
Jun 29, 2012	39.18	39.96	38.35	39.59	383,052	+1.41(+3.69%)
Jun 28, 2012	38.84	39.76	37.22	38.18	365,986	-1.09(-2.78%)
Jun 27, 2012	39.27	39.96	38.79	39.27	228,043	+0.00(+0.00%)
Jun 26, 2012	38.11	39.45	37.69	39.27	374,892	+1.35(+3.56%)
Jun 25, 2012	39.00	39.00	36.77	37.92	554,281	-1.53(-3.88%)
Jun 22, 2012	39.73	40.20	39.07	39.45	387,983	+0.01(+0.03%)
Jun 21, 2012	40.73	40.96	39.15	39.44	531,931	-2.28(-5.47%)
Jun 20, 2012	41.34	41.85	40.73	41.72	457,790	+0.56(+1.36%)
Jun 19, 2012	40.57	41.96	39.61	41.16	1,352,416	+1.79(+4.55%)
Jun 18, 2012	38.30	39.64	37.54	39.37	633,562	+0.88(+2.29%)
Jun 15, 2012	37.36	38.55	37.06	38.49	579,485	+1.14(+3.05%)
Jun 14, 2012	36.54	37.75	35.87	37.35	317,123	+0.90(+2.47%)
Jun 13, 2012	38.04	38.19	36.23	36.45	426,229	-1.94(-5.05%)
Jun 12, 2012	37.65	38.46	37.15	38.39	371,726	+0.86(+2.29%)
Jun 11, 2012	38.33	38.89	37.44	37.53	541,231	-0.08(-0.21%)
Jun 08, 2012	36.34	38.20	36.09	37.61	539,684	+1.26(+3.47%)
Jun 07, 2012	37.50	37.57	35.95	36.35	524,328	-0.61(-1.65%)
Jun 06, 2012	36.18	37.05	35.93	36.96	464,724	+0.96(+2.67%)
Jun 05, 2012	34.56	36.11	34.02	36.00	452,749	+1.23(+3.54%)
Jun 04, 2012	35.07	35.15	33.89	34.77	398,656	-0.29(-0.83%)
Jun 01, 2012	35.83	36.57	34.81	35.06	449,966	-1.73(-4.70%)
May 31, 2012	35.75	37.71	35.12	36.79	975,669	+2.02(+5.81%)
May 30, 2012	35.30	35.30	34.27	34.77	295,338	-0.81(-2.28%)
May 29, 2012	35.99	35.99	34.40	35.58	361,583	-0.06(-0.17%)
May 25, 2012	35.18	35.96	35.18	35.64	203,806	+0.62(+1.77%)
May 24, 2012	35.40	35.88	34.69	35.02	432,713	+0.28(+0.81%)
May 23, 2012	33.52	34.80	33.46	34.74	249,096	+0.81(+2.39%)
May 22, 2012	33.29	34.45	32.99	33.93	445,882	+0.58(+1.74%)
May 21, 2012	32.43	33.40	31.65	33.35	505,662	+0.76(+2.33%)
May 18, 2012	35.43	36.45	31.65	32.59	1,648,702	-2.57(-7.31%)
May 17, 2012	37.02	37.12	34.92	35.16	774,865	-1.75(-4.74%)
May 16, 2012	36.75	37.76	36.75	36.91	420,430	+0.32(+0.87%)
May 15, 2012	36.38	37.18	36.12	36.59	250,334	+0.51(+1.41%)
May 14, 2012	36.24	36.86	35.50	36.08	272,626	-0.42(-1.15%)
May 11, 2012	36.45	36.86	35.97	36.50	195,861	+0.42(+1.16%)
May 10, 2012	36.01	36.64	35.29	36.08	286,876	+0.41(+1.15%)
May 09, 2012	35.51	36.50	34.85	35.67	374,330	-0.17(-0.47%)
May 08, 2012	37.05	37.23	35.36	35.84	384,780	-1.62(-4.32%)
May 07, 2012	37.65	38.32	37.30	37.46	377,972	-0.47(-1.24%)
May 04, 2012	37.59	38.99	37.43	37.93	476,807	+0.14(+0.37%)
May 03, 2012	37.49	38.25	36.91	37.79	376,874	+0.66(+1.78%)
May 02, 2012	35.63	37.32	35.34	37.13	277,230	+1.40(+3.92%)