TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	30.22	30.47	29.60	29.74	1,431,979	-0.24(-0.80%)
Aug 30, 2012	30.35	30.53	29.91	29.98	1,097,889	-0.44(-1.46%)
Aug 29, 2012	30.35	30.57	29.65	30.42	1,913,760	+0.21(+0.71%)
Aug 27, 2012	30.49	30.54	30.14	30.21	828,772	-0.07(-0.23%)
Aug 24, 2012	30.68	30.86	29.61	30.28	6,285,274	+0.45(+1.52%)
Aug 23, 2012	30.00	30.34	29.77	29.83	2,374,657	-0.36(-1.18%)
Aug 22, 2012	30.09	30.48	29.80	30.18	1,930,129	-0.10(-0.32%)
Aug 21, 2012	30.20	30.90	29.98	30.28	2,746,987	+0.19(+0.62%)
Aug 20, 2012	29.59	30.19	29.13	30.09	2,072,354	+0.35(+1.17%)
Aug 17, 2012	29.93	30.00	28.79	29.75	3,430,689	-0.36(-1.18%)
Aug 16, 2012	30.14	30.50	29.47	30.10	2,240,321	-0.10(-0.32%)
Aug 15, 2012	29.52	30.88	28.91	30.20	4,608,833	+0.71(+2.41%)
Aug 14, 2012	30.02	30.17	28.71	29.49	6,468,866	-0.32(-1.07%)
Aug 13, 2012	31.36	31.38	29.17	29.81	10,552,694	-1.41(-4.50%)
Aug 10, 2012	32.25	32.49	31.17	31.21	4,280,596	-0.96(-2.99%)
Aug 09, 2012	32.83	33.01	32.10	32.17	1,851,329	-0.52(-1.60%)
Aug 08, 2012	32.97	33.52	32.10	32.70	4,533,846	-1.68(-4.89%)
Aug 07, 2012	34.19	34.68	34.01	34.38	2,323,809	+0.58(+1.71%)
Aug 06, 2012	32.61	34.14	32.46	33.80	2,232,931	+1.18(+3.63%)
Aug 03, 2012	32.52	32.93	31.93	32.62	2,577,074	+0.42(+1.30%)
Aug 02, 2012	32.19	33.35	31.64	32.20	1,868,813	-0.32(-0.98%)