Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.05	37.67	33.00	35.39	2,102,297	+3.57(+11.20%)
Oct 26, 2012	32.02	31.82	31.82	31.82	372,424	-0.16(-0.51%)
Oct 25, 2012	32.27	32.27	31.82	31.99	542,655	+0.01(+0.03%)
Oct 24, 2012	32.53	32.75	31.92	31.98	399,186	-0.47(-1.43%)
Oct 23, 2012	32.07	32.49	31.68	32.44	351,211	-0.03(-0.10%)
Oct 19, 2012	33.28	33.36	32.35	32.48	658,732	-1.01(-3.02%)
Oct 18, 2012	33.15	34.07	33.15	33.49	598,975	+0.29(+0.89%)
Oct 17, 2012	33.04	33.48	32.68	33.20	700,263	+0.21(+0.64%)
Oct 16, 2012	32.22	33.04	32.11	32.98	468,400	+0.91(+2.82%)
Oct 15, 2012	31.82	32.13	31.53	32.08	356,410	+0.37(+1.16%)
Oct 12, 2012	31.52	31.87	31.50	31.71	480,062	+0.16(+0.49%)
Oct 11, 2012	31.52	31.82	31.38	31.55	682,662	+0.35(+1.12%)
Oct 10, 2012	31.10	31.54	31.01	31.20	612,557	-0.02(-0.05%)
Oct 09, 2012	31.32	31.52	30.71	31.22	705,162	-0.16(-0.49%)
Oct 08, 2012	31.73	31.73	31.28	31.38	297,880	-0.41(-1.28%)
Oct 05, 2012	31.79	32.31	31.60	31.78	348,919	+0.16(+0.49%)
Oct 04, 2012	31.45	31.72	31.17	31.63	319,502	+0.29(+0.94%)
Oct 03, 2012	31.58	31.58	30.93	31.33	375,386	+0.24(+0.79%)
Oct 02, 2012	31.31	31.36	30.90	31.09	544,890	-0.17(-0.55%)
Oct 01, 2012	31.87	31.96	31.06	31.26	1,364,232	-0.60(-1.90%)
Sep 28, 2012	31.50	32.03	31.47	31.86	384,624	+0.21(+0.67%)
Sep 27, 2012	31.67	31.71	31.27	31.65	452,456	+0.27(+0.86%)
Sep 26, 2012	31.63	31.81	30.87	31.38	571,647	-0.29(-0.93%)
Sep 25, 2012	32.75	32.75	31.67	31.68	636,929	-0.97(-2.96%)
Sep 24, 2012	33.04	33.30	32.60	32.64	385,102	-0.51(-1.54%)
Sep 21, 2012	33.38	33.44	32.82	33.16	856,454	-0.01(-0.02%)
Sep 20, 2012	32.80	33.20	32.25	33.16	436,568	+0.19(+0.59%)
Sep 19, 2012	33.34	33.72	32.89	32.97	344,233	-0.14(-0.42%)
Sep 18, 2012	33.54	33.77	32.82	33.11	848,908	-0.50(-1.47%)
Sep 17, 2012	34.18	37.46	33.56	33.60	354,725	-0.77(-2.25%)
Sep 14, 2012	34.06	34.72	34.05	34.37	408,445	+0.39(+1.15%)
Sep 13, 2012	34.20	34.38	33.55	33.98	483,965	-0.20(-0.59%)
Sep 12, 2012	34.18	34.36	33.85	34.19	218,274	+0.06(+0.17%)
Sep 11, 2012	34.14	34.46	33.99	34.13	386,907	+0.04(+0.12%)
Sep 10, 2012	34.52	34.69	33.99	34.09	310,509	-0.50(-1.46%)
Sep 07, 2012	34.13	34.89	34.13	34.59	292,289	+0.63(+1.87%)
Sep 06, 2012	33.23	34.42	32.66	33.96	471,909	+0.94(+2.85%)
Sep 05, 2012	33.49	33.70	32.94	33.02	461,869	-0.54(-1.60%)
Sep 04, 2012	33.59	33.72	32.70	33.55	540,116	+0.04(+0.12%)
Aug 31, 2012	33.77	34.07	33.24	33.51	511,497	+0.00(+0.00%)
Aug 30, 2012	33.82	33.98	33.22	33.51	404,249	-0.58(-1.69%)
Aug 29, 2012	34.82	35.07	34.03	34.09	528,878	-0.77(-2.21%)
Aug 27, 2012	35.01	35.21	34.40	34.86	307,682	-0.02(-0.05%)
Aug 24, 2012	34.67	35.17	34.63	34.88	238,489	-0.02(-0.07%)
Aug 23, 2012	34.94	35.21	34.72	34.90	378,515	-0.11(-0.30%)
Aug 22, 2012	34.90	35.17	34.63	35.01	256,890	+0.03(+0.09%)
Aug 21, 2012	34.78	35.25	34.64	34.98	365,955	+0.38(+1.10%)
Aug 20, 2012	34.70	34.88	34.34	34.59	372,834	-0.17(-0.49%)
Aug 17, 2012	34.18	34.95	34.18	34.76	415,056	+0.57(+1.66%)
Aug 16, 2012	33.62	34.29	33.39	34.20	483,544	+0.50(+1.50%)
Aug 15, 2012	33.29	33.86	33.29	33.69	303,358	+0.37(+1.12%)
Aug 14, 2012	33.62	33.85	33.14	33.32	432,687	-0.03(-0.10%)
Aug 13, 2012	33.62	33.72	32.94	33.35	426,083	-0.39(-1.16%)
Aug 10, 2012	33.09	33.78	33.07	33.74	438,937	+0.45(+1.34%)
Aug 09, 2012	33.09	33.85	33.03	33.29	749,984	+0.25(+0.76%)
Aug 08, 2012	33.63	33.63	32.83	33.04	998,235	-0.93(-2.75%)
Aug 07, 2012	33.21	34.18	33.21	33.98	585,800	+0.89(+2.70%)
Aug 06, 2012	33.39	33.56	33.05	33.08	316,541	-0.24(-0.71%)
Aug 03, 2012	32.88	33.52	32.54	33.32	459,895	+0.97(+3.01%)
Aug 02, 2012	32.43	32.80	32.02	32.34	582,506	-0.25(-0.77%)
Aug 01, 2012	32.51	32.89	32.46	32.60	693,825	+0.20(+0.60%)
Jul 31, 2012	32.16	33.13	32.16	32.40	550,057	-0.46(-1.41%)
Jul 30, 2012	33.15	33.49	31.55	32.86	1,473,170	-3.24(-8.98%)
Jul 27, 2012	35.26	36.39	35.06	36.11	437,290	+1.25(+3.59%)
Jul 26, 2012	35.02	35.42	34.40	34.85	475,279	+0.55(+1.61%)
Jul 25, 2012	35.33	35.43	34.17	34.30	570,188	-1.02(-2.88%)
Jul 24, 2012	36.07	36.24	34.92	35.32	310,080	-0.72(-2.01%)
Jul 23, 2012	35.50	36.21	34.85	36.04	263,176	-0.20(-0.54%)
Jul 20, 2012	35.92	36.32	35.66	36.24	397,124	-0.02(-0.04%)
Jul 19, 2012	36.12	36.60	35.81	36.25	276,769	+0.38(+1.06%)
Jul 18, 2012	34.88	35.89	34.63	35.87	434,624	+0.90(+2.58%)
Jul 17, 2012	35.11	35.33	34.41	34.97	271,283	+0.04(+0.12%)
Jul 16, 2012	35.42	35.72	34.79	34.93	312,930	-0.56(-1.58%)
Jul 13, 2012	34.65	35.54	34.53	35.49	495,870	+1.00(+2.90%)
Jul 12, 2012	33.98	34.67	33.83	34.49	432,432	+0.15(+0.45%)
Jul 11, 2012	34.47	34.63	34.17	34.33	737,358	-0.16(-0.47%)
Jul 10, 2012	35.50	35.79	34.39	34.50	504,886	-0.81(-2.30%)
Jul 09, 2012	35.21	35.36	34.87	35.31	325,531	+0.00(+0.00%)
Jul 06, 2012	35.64	35.95	34.86	35.31	214,147	-0.77(-2.14%)
Jul 05, 2012	35.37	36.14	35.36	36.08	441,375	+0.51(+1.44%)
Jul 03, 2012	35.13	35.65	35.10	35.57	270,427	+0.38(+1.09%)
Jul 02, 2012	35.59	35.73	34.81	35.19	528,361	-0.39(-1.10%)
Jun 29, 2012	35.23	35.62	35.05	35.58	422,206	+1.25(+3.65%)
Jun 28, 2012	33.93	34.44	33.84	34.33	1,127,929	-0.02(-0.07%)
Jun 27, 2012	34.43	34.66	34.20	34.35	423,151	+0.09(+0.26%)
Jun 26, 2012	33.84	34.37	33.58	34.26	536,295	+0.61(+1.80%)
Jun 25, 2012	34.16	34.23	33.52	33.65	616,357	-0.95(-2.76%)
Jun 22, 2012	34.31	34.71	34.09	34.61	1,711,063	+0.55(+1.62%)
Jun 21, 2012	35.66	35.85	33.83	34.06	972,064	-1.66(-4.64%)
Jun 20, 2012	36.38	36.48	35.48	35.72	648,327	-0.77(-2.11%)
Jun 19, 2012	35.64	37.05	35.57	36.49	767,866	+1.14(+3.23%)
Jun 18, 2012	34.80	35.44	34.30	35.35	925,466	+0.25(+0.71%)
Jun 15, 2012	35.58	35.77	34.96	35.09	1,080,305	-0.35(-0.98%)
Jun 14, 2012	35.91	36.18	35.24	35.44	556,710	-0.48(-1.33%)
Jun 13, 2012	36.40	36.71	35.80	35.92	534,586	-0.57(-1.55%)
Jun 12, 2012	36.29	36.53	35.97	36.49	484,002	+0.39(+1.08%)
Jun 11, 2012	37.42	37.48	36.04	36.10	481,627	-0.90(-2.43%)
Jun 08, 2012	36.95	37.37	36.66	37.00	497,748	-0.06(-0.17%)
Jun 07, 2012	37.53	38.10	37.00	37.06	346,860	-0.09(-0.24%)
Jun 06, 2012	36.19	37.15	36.19	37.15	298,882	+1.21(+3.38%)
Jun 05, 2012	35.84	36.02	35.35	35.94	624,860	-0.11(-0.29%)
Jun 04, 2012	36.54	36.83	35.30	36.04	826,237	-0.49(-1.35%)
Jun 01, 2012	37.64	37.73	36.33	36.53	708,136	-1.97(-5.11%)
May 31, 2012	39.38	39.38	38.22	38.50	900,697	-0.88(-2.24%)
May 30, 2012	39.50	39.92	39.26	39.38	280,819	-0.66(-1.66%)
May 29, 2012	39.84	40.75	39.73	40.05	325,128	+0.77(+1.96%)
May 25, 2012	40.03	40.21	39.13	39.28	241,123	-0.79(-1.98%)
May 24, 2012	40.01	40.07	39.23	40.07	381,359	+0.51(+1.29%)
May 23, 2012	38.30	39.56	38.26	39.56	301,357	+0.74(+1.92%)
May 22, 2012	38.21	38.91	38.21	38.82	352,775	+0.59(+1.55%)
May 21, 2012	37.13	38.24	37.02	38.23	395,647	+1.04(+2.81%)
May 18, 2012	37.72	37.82	37.00	37.18	566,623	-0.26(-0.69%)
May 17, 2012	39.00	39.34	37.35	37.44	527,816	-1.56(-4.00%)
May 16, 2012	39.44	39.77	38.91	39.00	261,159	-0.23(-0.58%)
May 15, 2012	39.33	39.72	39.09	39.23	264,225	-0.06(-0.16%)
May 14, 2012	39.23	39.71	38.75	39.29	209,040	-0.46(-1.16%)
May 11, 2012	39.26	40.05	39.02	39.76	306,057	+0.17(+0.43%)
May 10, 2012	39.94	40.05	39.44	39.59	404,345	-0.06(-0.14%)
May 09, 2012	38.96	39.90	38.78	39.64	463,566	+0.25(+0.64%)
May 08, 2012	39.37	39.59	38.53	39.39	827,071	-0.40(-1.00%)
May 07, 2012	39.20	39.93	39.08	39.79	348,119	+0.35(+0.88%)
May 04, 2012	40.01	40.19	39.25	39.44	411,571	-0.87(-2.17%)
May 03, 2012	40.54	40.73	39.98	40.31	555,765	-0.14(-0.34%)
May 02, 2012	39.65	40.60	39.36	40.45	461,044	+0.58(+1.46%)
May 01, 2012	39.54	40.34	39.32	39.87	350,226	+0.21(+0.53%)
Apr 30, 2012	40.00	40.00	39.20	39.66	329,417	-0.28(-0.69%)
Apr 27, 2012	39.93	40.05	39.49	39.93	427,269	+0.31(+0.78%)
Apr 26, 2012	39.25	39.73	38.87	39.63	505,217	+0.38(+0.97%)
Apr 25, 2012	38.79	39.61	38.67	39.25	773,417	+1.03(+2.69%)
Apr 24, 2012	37.87	38.40	37.36	38.22	625,675	+1.27(+3.44%)
Apr 23, 2012	37.08	37.08	36.28	36.95	269,061	-0.53(-1.42%)
Apr 20, 2012	37.38	37.98	37.21	37.48	221,699	+0.27(+0.72%)
Apr 19, 2012	37.34	37.89	36.94	37.21	337,061	-0.19(-0.50%)
Apr 18, 2012	37.20	37.69	37.03	37.40	348,154	-0.02(-0.06%)
Apr 17, 2012	36.67	37.55	36.64	37.42	387,675	+1.11(+3.05%)
Apr 16, 2012	36.16	36.67	35.89	36.32	230,660	+0.38(+1.06%)
Apr 13, 2012	36.47	36.49	35.89	35.94	193,004	-0.64(-1.75%)
Apr 12, 2012	35.78	36.70	35.69	36.58	238,211	+0.82(+2.29%)
Apr 11, 2012	35.35	35.80	35.30	35.76	253,189	+0.65(+1.84%)
Apr 10, 2012	35.84	36.41	35.01	35.11	378,974	-0.79(-2.21%)
Apr 09, 2012	35.95	35.95	35.53	35.90	261,704	-0.61(-1.66%)
Apr 05, 2012	36.38	36.77	36.38	36.51	294,276	-0.08(-0.22%)
Apr 04, 2012	36.55	36.72	36.06	36.59	365,789	-0.36(-0.96%)
Apr 03, 2012	36.92	37.14	36.53	36.95	350,465	+0.02(+0.04%)
Apr 02, 2012	36.64	37.29	36.29	36.93	509,542	+0.23(+0.64%)
Mar 30, 2012	36.46	36.83	36.34	36.70	463,924	+0.32(+0.89%)
Mar 29, 2012	36.18	36.52	35.77	36.37	258,969	-0.19(-0.51%)
Mar 28, 2012	37.00	37.04	35.92	36.56	361,954	-0.18(-0.48%)
Mar 27, 2012	36.98	36.99	36.70	36.74	264,340	-0.06(-0.18%)
Mar 26, 2012	36.77	36.95	36.24	36.80	339,194	+0.48(+1.33%)
Mar 23, 2012	36.04	36.45	35.81	36.32	358,151	+0.23(+0.63%)
Mar 22, 2012	36.86	37.40	35.83	36.09	436,785	-1.06(-2.84%)
Mar 21, 2012	37.16	37.33	36.91	37.15	675,339	+0.04(+0.11%)
Mar 20, 2012	37.50	37.68	36.83	37.11	382,652	-0.64(-1.71%)
Mar 19, 2012	37.74	38.17	37.67	37.75	478,334	-0.14(-0.36%)
Mar 16, 2012	38.10	38.27	37.83	37.89	535,691	-0.26(-0.68%)
Mar 15, 2012	38.32	38.59	38.10	38.15	406,260	+0.02(+0.06%)
Mar 14, 2012	38.16	38.46	38.08	38.12	279,497	-0.16(-0.42%)
Mar 13, 2012	37.74	38.29	37.70	38.28	476,737	+0.73(+1.95%)
Mar 12, 2012	37.88	37.99	37.47	37.55	278,157	-0.25(-0.66%)
Mar 09, 2012	37.49	38.22	37.41	37.80	280,987	+0.34(+0.90%)
Mar 08, 2012	37.08	37.66	36.94	37.46	529,653	+0.72(+1.95%)
Mar 07, 2012	36.60	36.88	36.29	36.74	290,816	+0.46(+1.27%)
Mar 06, 2012	36.79	36.87	36.19	36.29	517,393	-0.75(-2.02%)
Mar 05, 2012	37.09	37.30	36.87	37.04	288,486	-0.09(-0.24%)
Mar 02, 2012	37.65	37.75	36.95	37.12	429,714	-0.48(-1.27%)
Mar 01, 2012	37.53	37.79	37.34	37.60	328,353	+0.36(+0.97%)
Feb 29, 2012	37.42	37.82	37.15	37.24	381,633	-0.10(-0.26%)
Feb 28, 2012	37.45	37.69	37.04	37.33	290,437	-0.10(-0.26%)
Feb 27, 2012	37.27	37.70	36.70	37.43	367,043	-0.23(-0.60%)
Feb 24, 2012	37.46	37.86	37.10	37.66	360,505	+0.27(+0.71%)
Feb 23, 2012	37.49	37.82	36.88	37.39	367,244	-0.06(-0.15%)
Feb 22, 2012	37.64	37.99	37.20	37.45	334,681	-0.15(-0.41%)
Feb 21, 2012	37.12	37.80	37.11	37.60	369,895	+0.68(+1.83%)
Feb 17, 2012	37.77	38.49	36.78	36.92	459,452	+0.27(+0.73%)
Feb 16, 2012	36.17	36.75	36.07	36.66	516,906	+0.50(+1.38%)
Feb 15, 2012	37.03	37.03	36.04	36.16	490,193	-0.66(-1.80%)
Feb 14, 2012	36.82	36.97	36.50	36.82	316,132	-0.10(-0.28%)
Feb 13, 2012	36.45	36.94	35.99	36.92	246,886	+0.94(+2.60%)
Feb 10, 2012	35.96	36.19	35.63	35.99	312,175	-0.29(-0.80%)
Feb 09, 2012	36.57	36.74	36.05	36.28	372,537	-0.19(-0.53%)
Feb 08, 2012	36.54	36.91	36.29	36.47	284,736	-0.02(-0.07%)
Feb 07, 2012	36.34	36.87	36.22	36.50	392,392	-0.06(-0.18%)
Feb 06, 2012	36.45	36.76	36.29	36.56	296,651	-0.04(-0.11%)
Feb 03, 2012	35.79	36.75	35.47	36.60	436,491	+1.22(+3.44%)
Feb 02, 2012	35.83	35.84	35.33	35.38	347,377	-0.28(-0.79%)
Feb 01, 2012	34.75	35.79	34.75	35.66	511,597	+1.04(+3.00%)
Jan 31, 2012	34.96	35.07	34.33	34.62	444,823	-0.15(-0.42%)
Jan 30, 2012	34.38	34.90	34.07	34.77	385,278	+0.15(+0.42%)
Jan 27, 2012	34.25	34.67	34.25	34.62	302,303	+0.25(+0.73%)
Jan 26, 2012	34.46	34.53	34.17	34.37	326,359	+0.12(+0.35%)
Jan 25, 2012	33.88	34.29	33.32	34.25	424,891	+0.40(+1.19%)
Jan 24, 2012	33.67	34.12	33.50	33.85	478,636	-0.09(-0.26%)
Jan 23, 2012	34.17	34.46	33.86	33.94	222,393	-0.11(-0.33%)
Jan 20, 2012	34.03	34.41	33.82	34.05	315,716	+0.05(+0.14%)
Jan 19, 2012	33.91	34.26	33.84	34.00	215,433	+0.15(+0.45%)
Jan 18, 2012	33.46	33.90	33.19	33.85	311,318	+0.44(+1.33%)
Jan 17, 2012	33.76	34.16	33.26	33.41	267,894	+0.07(+0.22%)
Jan 13, 2012	33.18	33.43	32.79	33.33	175,124	-0.10(-0.29%)
Jan 12, 2012	33.12	33.54	32.74	33.43	190,168	+0.39(+1.17%)
Jan 11, 2012	32.67	33.25	32.25	33.04	283,884	+0.31(+0.94%)
Jan 10, 2012	33.05	33.09	32.68	32.74	312,042	+0.10(+0.30%)
Jan 09, 2012	32.37	32.77	32.16	32.64	164,642	+0.53(+1.66%)
Jan 06, 2012	32.25	32.29	31.84	32.11	176,053	-0.12(-0.38%)
Jan 05, 2012	31.79	32.29	31.41	32.23	279,868	+0.16(+0.50%)
Jan 04, 2012	31.67	32.21	31.65	32.07	269,507	+0.53(+1.69%)
Dec 30, 2011	31.75	31.79	31.39	31.54	339,452	-0.19(-0.58%)
Dec 29, 2011	31.34	31.96	31.28	31.72	190,382	+0.60(+1.94%)
Dec 28, 2011	31.78	31.91	30.99	31.12	251,293	-0.62(-1.96%)
Dec 27, 2011	31.38	31.89	31.18	31.74	239,083	+0.10(+0.33%)
Dec 23, 2011	31.43	31.74	31.25	31.63	201,724	+0.22(+0.69%)
Dec 21, 2011	31.18	31.46	30.50	31.42	318,536	+0.22(+0.72%)
Dec 20, 2011	30.55	31.51	30.38	31.19	272,292	+1.24(+4.15%)
Dec 19, 2011	30.83	30.98	29.85	29.95	229,830	-0.65(-2.12%)
Dec 16, 2011	30.25	30.94	30.07	30.60	920,384	+0.58(+1.92%)
Dec 15, 2011	29.97	30.12	29.66	30.02	377,520	+0.58(+1.96%)
Dec 14, 2011	29.66	29.82	29.06	29.44	357,014	-0.47(-1.58%)
Dec 13, 2011	30.79	31.11	29.74	29.92	276,330	-0.51(-1.66%)
Dec 12, 2011	30.68	30.78	29.86	30.42	341,348	-0.75(-2.40%)
Dec 09, 2011	30.62	31.25	30.30	31.17	254,887	+0.73(+2.40%)
Dec 08, 2011	31.13	31.55	30.25	30.44	320,065	-0.83(-2.64%)
Dec 07, 2011	31.67	31.83	30.80	31.27	389,419	-0.65(-2.04%)
Dec 06, 2011	31.87	32.09	31.32	31.92	307,481	+0.17(+0.53%)
Dec 05, 2011	31.87	32.19	31.59	31.75	349,007	+0.39(+1.23%)
Dec 02, 2011	31.77	31.77	31.23	31.36	281,406	+0.06(+0.18%)
Dec 01, 2011	31.60	31.99	31.30	31.31	343,023	-0.39(-1.22%)
Nov 30, 2011	30.79	31.79	30.79	31.69	1,417,495	+2.02(+6.82%)
Nov 29, 2011	29.91	30.22	29.56	29.67	466,884	-0.10(-0.32%)
Nov 28, 2011	29.36	30.02	29.32	29.76	344,714	+1.38(+4.86%)
Nov 25, 2011	28.30	28.95	28.30	28.38	130,406	-0.06(-0.20%)
Nov 23, 2011	29.03	29.23	28.38	28.44	270,319	-0.88(-3.01%)
Nov 22, 2011	29.45	29.63	28.95	29.32	516,507	-0.15(-0.52%)
Nov 21, 2011	29.76	30.14	29.19	29.48	398,692	-0.88(-2.91%)
Nov 18, 2011	30.17	30.57	29.76	30.36	445,829	+0.43(+1.42%)
Nov 17, 2011	30.68	30.74	29.74	29.93	444,269	-0.74(-2.41%)
Nov 16, 2011	30.63	31.32	30.17	30.67	425,371	-0.27(-0.88%)
Nov 15, 2011	29.88	31.13	29.88	30.94	609,290	+0.88(+2.91%)
Nov 14, 2011	30.39	30.39	29.63	30.07	426,732	-0.43(-1.40%)
Nov 11, 2011	30.09	30.83	29.77	30.49	380,989	+0.79(+2.68%)
Nov 10, 2011	29.68	29.92	29.13	29.70	550,780	+0.54(+1.84%)
Nov 09, 2011	29.62	29.97	28.85	29.16	330,756	-1.28(-4.22%)
Nov 08, 2011	30.29	30.53	29.68	30.45	280,076	+0.43(+1.42%)
Nov 07, 2011	30.04	30.22	29.19	30.02	222,304	+0.02(+0.08%)
Nov 04, 2011	29.80	30.10	29.43	30.00	289,660	-0.16(-0.53%)
Nov 03, 2011	29.02	30.50	28.91	30.16	477,436	+1.62(+5.68%)
Nov 02, 2011	28.34	28.87	27.99	28.54	310,316	+0.71(+2.54%)