Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.40	33.51	32.63	32.70	130,371	-0.64(-1.92%)
May 29, 2014	33.33	33.42	32.99	33.34	161,977	+0.25(+0.74%)
May 28, 2014	33.19	33.30	32.75	33.10	160,473	-0.20(-0.61%)
May 27, 2014	32.91	33.36	32.91	33.30	99,242	+0.43(+1.31%)
May 23, 2014	32.41	32.87	32.87	32.87	88,729	+0.39(+1.19%)
May 22, 2014	32.21	32.48	32.12	32.48	21,907	+0.37(+1.15%)
May 21, 2014	32.03	32.27	31.78	32.12	173,675	+0.15(+0.47%)
May 20, 2014	32.26	32.26	31.57	31.97	228,092	-0.37(-1.14%)
May 19, 2014	31.79	32.51	31.79	32.34	150,773	+0.52(+1.63%)
May 16, 2014	31.44	31.83	30.98	31.82	127,035	+0.28(+0.89%)
May 15, 2014	31.61	31.76	30.82	31.54	168,666	-0.29(-0.91%)
May 14, 2014	32.31	32.33	31.76	31.83	192,918	-0.47(-1.47%)
May 13, 2014	32.57	32.57	32.16	32.30	214,834	-0.32(-0.97%)
May 12, 2014	31.36	32.69	31.36	32.62	167,355	+1.40(+4.47%)
May 09, 2014	30.76	31.27	30.57	31.22	174,022	+0.27(+0.88%)
May 08, 2014	30.73	31.35	30.73	30.95	293,480	+0.11(+0.34%)
May 07, 2014	31.33	31.33	30.41	30.84	224,660	-0.52(-1.65%)
May 06, 2014	31.34	31.57	30.75	31.36	374,396	-0.30(-0.94%)
May 05, 2014	31.49	31.79	31.37	31.66	127,960	+0.02(+0.06%)
May 02, 2014	31.41	32.01	31.33	31.64	146,895	+0.20(+0.64%)
May 01, 2014	31.60	31.70	31.14	31.44	204,622	-0.15(-0.47%)
Apr 30, 2014	31.17	31.77	30.78	31.59	128,354	+0.30(+0.95%)
Apr 29, 2014	31.29	31.32	30.92	31.29	115,861	+0.23(+0.73%)
Apr 28, 2014	31.09	31.29	30.68	31.06	139,909	+0.04(+0.14%)
Apr 25, 2014	30.96	31.11	30.61	31.02	208,221	-0.14(-0.45%)
Apr 24, 2014	31.14	31.21	30.59	31.16	104,359	+0.27(+0.88%)
Apr 23, 2014	30.64	31.04	30.61	30.89	126,918	+0.18(+0.57%)
Apr 22, 2014	30.71	30.87	30.55	30.71	57,454	+0.12(+0.40%)
Apr 21, 2014	30.39	30.59	29.96	30.59	84,201	+0.32(+1.07%)
Apr 17, 2014	30.04	30.26	30.26	30.26	227,916	+0.14(+0.47%)
Apr 16, 2014	29.86	30.21	29.79	30.12	137,532	+0.56(+1.90%)
Apr 15, 2014	30.30	30.58	29.33	29.56	215,080	-0.75(-2.46%)
Apr 14, 2014	30.61	30.96	30.06	30.31	105,121	+0.09(+0.29%)
Apr 11, 2014	30.45	30.84	30.00	30.22	183,029	-0.60(-1.94%)
Apr 10, 2014	31.54	31.54	30.52	30.82	159,278	-0.67(-2.12%)
Apr 09, 2014	31.15	31.54	30.86	31.48	75,590	+0.50(+1.62%)
Apr 08, 2014	31.26	31.69	30.94	30.98	125,803	-0.22(-0.70%)
Apr 07, 2014	31.86	32.09	30.93	31.20	91,437	-0.67(-2.09%)
Apr 04, 2014	32.83	33.03	31.77	31.87	214,559	-0.61(-1.89%)
Apr 03, 2014	32.41	32.55	32.03	32.48	111,632	+0.17(+0.52%)
Apr 02, 2014	32.11	32.36	31.95	32.32	109,561	+0.23(+0.71%)
Apr 01, 2014	31.34	32.17	31.34	32.09	163,702	+0.89(+2.84%)
Mar 31, 2014	30.83	31.39	30.46	31.20	100,248	+0.49(+1.60%)
Mar 28, 2014	30.50	31.21	30.50	30.71	62,789	+0.17(+0.55%)
Mar 27, 2014	30.85	30.85	30.19	30.54	217,865	-0.25(-0.83%)
Mar 26, 2014	31.69	31.77	30.78	30.80	96,525	-0.60(-1.90%)
Mar 25, 2014	31.79	31.79	31.06	31.40	127,338	-0.11(-0.33%)
Mar 24, 2014	32.17	32.35	31.38	31.50	155,304	-0.74(-2.29%)
Mar 21, 2014	32.48	32.69	32.14	32.24	198,836	-0.18(-0.54%)
Mar 20, 2014	32.37	32.50	32.12	32.41	139,626	+0.06(+0.19%)
Mar 19, 2014	32.20	32.41	31.94	32.35	144,124	+0.20(+0.63%)
Mar 18, 2014	31.92	32.23	31.84	32.15	118,492	+0.30(+0.93%)
Mar 17, 2014	31.92	32.18	31.72	31.85	102,528	+0.05(+0.17%)
Mar 14, 2014	31.79	32.18	31.65	31.80	80,875	+0.00(+0.00%)
Mar 13, 2014	32.18	32.18	31.67	31.80	120,069	-0.29(-0.90%)
Mar 12, 2014	31.57	32.11	31.39	32.09	190,504	+0.36(+1.13%)
Mar 11, 2014	31.92	31.99	31.57	31.73	102,681	-0.06(-0.19%)
Mar 10, 2014	32.05	32.31	31.54	31.79	96,552	-0.38(-1.17%)
Mar 07, 2014	32.48	32.49	32.01	32.17	73,248	-0.15(-0.46%)
Mar 06, 2014	31.78	32.38	31.78	32.32	84,407	+0.59(+1.87%)
Mar 05, 2014	31.79	31.99	31.61	31.72	81,190	-0.17(-0.52%)
Mar 04, 2014	31.65	32.20	31.61	31.89	196,757	+0.70(+2.24%)
Mar 03, 2014	31.30	31.42	31.03	31.19	64,188	-0.36(-1.14%)
Feb 28, 2014	31.63	31.85	31.21	31.55	99,180	-0.10(-0.30%)
Feb 27, 2014	31.43	31.76	31.30	31.64	71,036	+0.04(+0.11%)
Feb 26, 2014	31.82	32.28	31.51	31.61	131,436	-0.25(-0.80%)
Feb 25, 2014	31.44	32.15	31.36	31.86	195,775	+0.59(+1.87%)
Feb 24, 2014	31.47	31.59	31.26	31.28	125,949	-0.19(-0.61%)
Feb 21, 2014	30.84	31.61	30.84	31.47	162,788	+0.76(+2.48%)
Feb 20, 2014	30.34	30.80	30.29	30.71	116,763	+0.37(+1.21%)
Feb 19, 2014	30.65	30.82	30.17	30.34	95,924	-0.49(-1.59%)
Feb 18, 2014	31.10	31.36	30.68	30.83	145,320	-0.31(-1.01%)
Feb 14, 2014	30.94	31.15	31.15	31.15	121,112	+0.24(+0.76%)
Feb 13, 2014	30.16	30.97	29.99	30.91	89,199	+0.59(+1.96%)
Feb 12, 2014	30.25	30.32	30.10	30.32	142,052	+0.12(+0.41%)
Feb 11, 2014	29.73	30.73	29.49	30.19	263,361	+0.66(+2.22%)
Feb 10, 2014	29.73	29.88	29.22	29.54	85,076	-0.20(-0.68%)
Feb 07, 2014	28.79	29.77	28.79	29.74	101,143	+1.00(+3.47%)
Feb 06, 2014	28.73	29.18	28.55	28.74	88,931	+0.02(+0.06%)
Feb 05, 2014	28.89	28.99	28.42	28.72	79,806	-0.27(-0.93%)
Feb 04, 2014	29.26	29.31	28.72	28.99	110,355	-0.05(-0.18%)
Feb 03, 2014	30.07	30.14	28.86	29.05	127,249	-1.18(-3.91%)
Jan 31, 2014	30.00	30.55	29.92	30.23	100,425	-0.37(-1.20%)
Jan 30, 2014	30.67	30.98	30.43	30.59	94,025	+0.14(+0.46%)
Jan 29, 2014	30.80	31.15	30.32	30.46	101,334	-0.74(-2.38%)
Jan 28, 2014	31.08	31.29	30.76	31.20	108,616	+0.10(+0.31%)
Jan 27, 2014	31.83	31.94	30.88	31.10	84,523	-0.72(-2.25%)
Jan 24, 2014	32.25	32.65	31.62	31.82	189,155	-0.73(-2.26%)
Jan 23, 2014	32.63	32.63	32.25	32.55	145,146	-0.31(-0.96%)
Jan 22, 2014	32.11	32.96	31.99	32.87	186,836	+0.68(+2.12%)
Jan 21, 2014	32.13	32.34	31.86	32.19	165,502	+0.20(+0.63%)
Jan 17, 2014	31.44	31.99	31.99	31.99	153,363	+0.41(+1.30%)
Jan 16, 2014	31.76	31.99	31.35	31.57	111,812	-0.17(-0.55%)
Jan 15, 2014	30.94	31.85	30.96	31.75	87,300	+0.81(+2.63%)
Jan 14, 2014	30.90	30.98	30.57	30.94	72,848	+0.25(+0.83%)
Jan 13, 2014	31.02	31.14	30.50	30.68	97,421	-0.49(-1.57%)
Jan 10, 2014	31.22	31.25	30.90	31.17	77,807	+0.03(+0.08%)
Jan 09, 2014	31.22	31.32	30.87	31.15	136,848	+0.07(+0.22%)
Jan 08, 2014	31.19	31.26	30.77	31.08	111,757	-0.21(-0.67%)
Jan 07, 2014	31.07	31.48	31.07	31.29	168,923	+0.24(+0.76%)
Jan 06, 2014	31.39	31.69	30.99	31.05	143,277	-0.29(-0.92%)
Jan 03, 2014	31.29	31.74	31.22	31.34	176,331	+0.05(+0.17%)
Jan 02, 2014	31.22	31.31	30.91	31.29	167,424	-0.13(-0.42%)
Dec 31, 2013	31.09	31.42	31.42	31.42	88,061	+0.41(+1.33%)
Dec 30, 2013	31.18	31.22	30.80	31.01	37,937	-0.17(-0.53%)
Dec 27, 2013	31.57	31.57	30.90	31.17	54,753	-0.25(-0.81%)
Dec 26, 2013	31.51	31.66	31.40	31.43	51,981	-0.03(-0.08%)
Dec 24, 2013	31.28	31.48	31.17	31.45	46,910	+0.12(+0.39%)
Dec 23, 2013	31.16	31.48	30.93	31.33	141,701	+0.21(+0.67%)
Dec 20, 2013	30.53	31.21	30.52	31.12	262,262	+0.46(+1.51%)
Dec 19, 2013	30.99	31.08	30.52	30.66	96,030	-0.46(-1.48%)
Dec 18, 2013	30.87	31.16	30.61	31.12	124,802	+0.25(+0.82%)
Dec 17, 2013	31.06	31.06	30.60	30.87	101,987	-0.27(-0.87%)
Dec 16, 2013	30.72	31.27	30.72	31.14	62,753	+0.48(+1.56%)
Dec 13, 2013	30.46	30.80	30.22	30.66	134,116	+0.24(+0.80%)
Dec 12, 2013	30.64	30.91	30.37	30.41	166,069	-0.29(-0.94%)
Dec 11, 2013	31.39	31.39	30.41	30.70	75,614	-0.60(-1.92%)
Dec 10, 2013	31.76	31.82	31.11	31.30	99,260	-0.59(-1.86%)
Dec 09, 2013	32.03	32.13	31.81	31.89	64,349	-0.17(-0.54%)
Dec 06, 2013	32.04	32.28	31.76	32.07	88,895	+0.42(+1.32%)
Dec 05, 2013	32.21	32.26	31.47	31.65	78,739	-0.64(-1.97%)
Dec 04, 2013	31.84	32.40	31.61	32.28	265,037	+0.37(+1.17%)
Dec 03, 2013	31.75	32.21	31.70	31.91	171,913	+0.20(+0.63%)
Dec 02, 2013	32.04	32.14	31.67	31.71	143,576	-0.30(-0.92%)
Nov 29, 2013	32.05	32.37	32.00	32.01	45,597	+0.18(+0.57%)
Nov 27, 2013	31.34	31.89	31.30	31.82	102,950	+0.51(+1.64%)
Nov 26, 2013	30.91	31.54	30.76	31.31	392,296	+0.38(+1.24%)
Nov 25, 2013	30.87	31.29	30.83	30.93	76,342	+0.08(+0.25%)
Nov 22, 2013	30.45	31.12	30.40	30.85	99,771	+0.34(+1.11%)
Nov 21, 2013	29.86	30.55	29.69	30.51	128,962	+0.85(+2.88%)
Nov 20, 2013	30.22	30.46	29.43	29.65	162,024	-0.50(-1.65%)
Nov 19, 2013	30.56	30.78	29.97	30.15	86,670	-0.47(-1.54%)
Nov 18, 2013	30.89	31.28	30.54	30.62	94,793	-0.09(-0.28%)
Nov 15, 2013	30.89	30.95	30.21	30.71	166,363	-0.24(-0.76%)
Nov 14, 2013	30.80	31.04	30.44	30.94	67,729	+0.07(+0.23%)
Nov 13, 2013	30.29	30.89	29.99	30.87	80,672	+0.31(+1.03%)
Nov 12, 2013	30.41	30.66	30.14	30.56	99,284	-0.02(-0.06%)
Nov 11, 2013	30.80	30.91	30.37	30.58	105,705	-0.21(-0.68%)
Nov 08, 2013	29.80	30.87	29.70	30.79	101,278	+0.96(+3.21%)
Nov 07, 2013	30.50	30.77	29.72	29.83	184,584	-0.67(-2.20%)
Nov 06, 2013	31.02	31.13	30.27	30.50	233,739	-0.37(-1.18%)
Nov 05, 2013	31.72	31.72	29.62	30.87	319,985	-1.22(-3.80%)
Nov 04, 2013	31.90	32.17	31.84	32.08	173,605	+0.26(+0.82%)
Nov 01, 2013	31.96	31.98	31.46	31.82	140,137	-0.23(-0.71%)
Oct 31, 2013	32.01	32.42	31.66	32.05	117,491	-0.04(-0.14%)
Oct 30, 2013	32.48	32.57	31.97	32.09	170,045	-0.34(-1.05%)
Oct 29, 2013	32.21	32.59	32.20	32.43	128,762	+0.24(+0.76%)
Oct 28, 2013	31.68	32.23	31.67	32.19	159,703	+0.44(+1.40%)
Oct 25, 2013	31.74	31.89	31.18	31.74	65,222	+0.01(+0.03%)
Oct 24, 2013	31.64	31.75	31.47	31.74	99,609	+0.21(+0.66%)
Oct 23, 2013	31.61	31.74	31.19	31.53	80,006	-0.23(-0.71%)
Oct 22, 2013	31.93	32.28	31.68	31.75	160,543	+0.04(+0.14%)
Oct 21, 2013	31.52	32.09	31.50	31.71	85,061	+0.17(+0.52%)
Oct 18, 2013	31.43	31.55	31.12	31.54	142,833	+0.29(+0.92%)
Oct 17, 2013	31.00	31.29	30.78	31.26	90,805	+0.17(+0.56%)
Oct 16, 2013	31.14	31.32	31.01	31.08	64,286	+0.13(+0.42%)
Oct 15, 2013	31.20	31.26	30.91	30.95	76,336	-0.33(-1.06%)
Oct 14, 2013	30.50	31.31	30.50	31.28	95,611	+0.51(+1.67%)
Oct 11, 2013	30.21	30.79	30.21	30.77	132,088	+0.37(+1.20%)
Oct 10, 2013	30.09	30.44	29.85	30.40	64,256	+0.75(+2.53%)
Oct 09, 2013	29.49	29.95	29.22	29.65	158,609	+0.22(+0.74%)
Oct 08, 2013	29.94	29.97	29.43	29.44	134,356	-0.57(-1.89%)
Oct 07, 2013	30.46	30.52	29.98	30.00	56,490	-0.75(-2.43%)
Oct 04, 2013	30.31	30.77	30.31	30.75	53,594	+0.37(+1.23%)
Oct 03, 2013	31.02	31.06	30.24	30.38	82,069	-0.72(-2.32%)
Oct 02, 2013	31.26	31.26	30.94	31.10	52,884	-0.40(-1.27%)
Oct 01, 2013	31.26	31.65	31.15	31.50	109,488	+0.27(+0.86%)
Sep 30, 2013	30.75	31.44	30.67	31.23	198,855	+0.12(+0.39%)
Sep 27, 2013	31.41	31.58	31.07	31.11	107,592	-0.57(-1.81%)
Sep 26, 2013	31.81	31.88	31.48	31.68	76,521	+0.04(+0.14%)
Sep 25, 2013	31.92	32.20	31.64	31.64	88,027	-0.17(-0.52%)
Sep 24, 2013	31.80	32.25	31.73	31.81	171,811	+0.11(+0.36%)
Sep 23, 2013	31.19	31.70	31.09	31.69	214,211	+0.43(+1.36%)
Sep 20, 2013	31.14	31.52	31.06	31.27	427,056	+0.31(+1.01%)
Sep 19, 2013	30.63	30.97	30.55	30.95	81,967	+0.35(+1.14%)
Sep 18, 2013	30.20	30.73	29.92	30.60	135,683	+0.46(+1.53%)
Sep 17, 2013	29.62	30.24	29.51	30.14	126,523	+1.04(+3.59%)
Sep 16, 2013	29.22	29.29	29.01	29.10	78,465	+0.01(+0.03%)
Sep 13, 2013	29.16	29.18	28.91	29.09	76,431	+0.10(+0.33%)
Sep 12, 2013	29.05	29.10	28.90	28.99	94,427	-0.06(-0.21%)
Sep 11, 2013	28.79	29.18	28.79	29.05	60,591	+0.19(+0.66%)
Sep 10, 2013	28.97	29.22	28.72	28.86	117,877	-0.06(-0.21%)
Sep 09, 2013	28.59	28.98	28.47	28.92	105,972	+0.40(+1.40%)
Sep 06, 2013	28.35	28.71	27.90	28.52	89,427	+0.27(+0.96%)
Sep 05, 2013	28.18	28.32	27.95	28.25	126,344	+0.08(+0.28%)
Sep 04, 2013	28.08	28.29	27.94	28.17	200,243	+0.18(+0.65%)
Sep 03, 2013	28.23	28.44	27.73	27.99	96,831	+0.03(+0.09%)
Aug 30, 2013	28.53	28.53	27.90	27.97	118,629	-0.61(-2.12%)
Aug 29, 2013	28.45	28.89	28.34	28.57	86,600	+0.13(+0.46%)
Aug 28, 2013	28.56	28.57	28.22	28.44	90,800	-0.21(-0.73%)
Aug 27, 2013	29.04	29.13	28.49	28.65	171,739	-0.77(-2.62%)
Aug 26, 2013	29.53	29.67	29.34	29.42	63,199	-0.10(-0.32%)
Aug 23, 2013	29.38	29.58	29.29	29.52	103,942	+0.16(+0.53%)
Aug 22, 2013	28.99	29.39	28.98	29.36	172,144	+0.49(+1.68%)
Aug 21, 2013	29.03	29.18	28.75	28.88	64,522	-0.24(-0.83%)
Aug 20, 2013	28.77	29.36	28.77	29.12	46,811	+0.29(+1.02%)
Aug 19, 2013	29.12	29.14	28.76	28.82	174,482	-0.41(-1.39%)
Aug 16, 2013	29.13	29.58	28.96	29.23	156,260	-0.04(-0.15%)
Aug 15, 2013	29.48	29.70	29.07	29.28	264,993	-0.56(-1.89%)
Aug 14, 2013	29.67	29.92	29.67	29.84	162,250	+0.09(+0.29%)
Aug 13, 2013	29.46	29.81	29.35	29.75	115,584	+0.29(+0.97%)
Aug 12, 2013	29.01	29.51	29.01	29.47	106,094	+0.15(+0.50%)
Aug 09, 2013	29.10	29.45	29.08	29.32	121,755	+0.05(+0.18%)
Aug 08, 2013	29.66	29.77	29.08	29.27	146,623	-0.18(-0.62%)
Aug 07, 2013	29.54	29.73	29.36	29.45	108,352	-0.28(-0.93%)
Aug 06, 2013	30.00	30.00	29.54	29.73	138,412	-0.29(-0.95%)
Aug 05, 2013	29.98	30.12	29.86	30.01	147,515	-0.08(-0.26%)
Aug 02, 2013	30.19	30.19	29.74	30.09	171,056	-0.03(-0.09%)
Aug 01, 2013	29.42	30.86	29.42	30.12	305,816	+0.21(+0.70%)
Jul 31, 2013	30.33	30.51	29.88	29.91	161,685	-0.41(-1.34%)
Jul 30, 2013	30.49	30.64	30.08	30.32	90,432	+0.07(+0.23%)
Jul 29, 2013	30.85	30.95	30.13	30.25	77,707	-0.77(-2.49%)
Jul 26, 2013	31.24	31.24	30.82	31.02	83,023	-0.54(-1.70%)
Jul 25, 2013	30.77	31.72	30.73	31.55	184,066	+0.67(+2.16%)
Jul 24, 2013	31.05	31.20	30.87	30.89	51,089	-0.08(-0.25%)
Jul 23, 2013	31.18	31.25	30.88	30.97	86,470	-0.14(-0.45%)
Jul 22, 2013	31.03	31.20	31.01	31.10	95,531	+0.09(+0.28%)
Jul 19, 2013	31.16	31.16	30.97	31.02	130,526	-0.13(-0.42%)
Jul 18, 2013	31.03	31.36	31.03	31.15	97,818	+0.11(+0.36%)
Jul 17, 2013	31.23	31.41	30.99	31.03	103,196	+0.05(+0.17%)
Jul 16, 2013	31.33	31.45	30.95	30.98	107,642	-0.38(-1.22%)
Jul 15, 2013	31.16	31.65	30.93	31.36	176,113	+0.19(+0.61%)
Jul 12, 2013	31.19	31.33	31.05	31.17	83,091	-0.07(-0.22%)
Jul 11, 2013	31.45	31.62	31.20	31.24	157,484	+0.19(+0.61%)
Jul 10, 2013	31.35	31.50	30.77	31.05	133,054	-0.39(-1.24%)
Jul 09, 2013	31.03	31.55	30.69	31.44	211,880	+0.68(+2.23%)
Jul 08, 2013	30.79	30.89	30.58	30.76	106,624	+0.23(+0.77%)
Jul 05, 2013	30.16	30.52	29.73	30.52	82,280	+0.61(+2.03%)
Jul 03, 2013	29.68	30.00	29.66	29.92	42,175	+0.00(+0.00%)
Jul 02, 2013	29.73	30.33	29.59	29.92	123,873	+0.24(+0.82%)
Jul 01, 2013	28.76	29.75	28.76	29.67	130,718	+1.09(+3.82%)
Jun 28, 2013	29.10	29.30	28.56	28.58	403,543	-0.54(-1.85%)
Jun 27, 2013	28.82	29.28	28.71	29.12	153,665	+0.42(+1.48%)
Jun 26, 2013	28.96	29.04	28.50	28.69	176,724	-0.02(-0.06%)
Jun 25, 2013	28.78	29.28	28.46	28.71	107,036	+0.22(+0.76%)
Jun 24, 2013	28.83	28.98	28.23	28.50	155,321	-0.87(-2.95%)
Jun 21, 2013	28.99	29.55	28.80	29.36	255,162	+0.54(+1.86%)
Jun 20, 2013	28.72	28.95	28.56	28.82	129,192	-0.41(-1.39%)
Jun 19, 2013	29.30	29.59	29.16	29.23	68,660	-0.15(-0.50%)
Jun 18, 2013	29.04	29.47	28.81	29.38	156,043	+0.48(+1.65%)
Jun 17, 2013	28.86	29.10	28.69	28.90	87,798	+0.30(+1.06%)
Jun 14, 2013	29.03	29.14	28.34	28.60	75,029	-0.43(-1.49%)
Jun 13, 2013	28.14	29.15	28.08	29.03	91,347	+0.82(+2.92%)
Jun 12, 2013	28.31	28.38	27.79	28.21	102,628	+0.17(+0.62%)
Jun 11, 2013	28.03	28.47	27.62	28.04	86,185	-0.34(-1.19%)
Jun 10, 2013	28.17	28.42	27.79	28.37	79,504	+0.20(+0.71%)
Jun 07, 2013	27.94	28.44	27.77	28.17	71,485	+0.45(+1.63%)
Jun 06, 2013	27.35	27.72	27.35	27.72	67,005	+0.33(+1.20%)
Jun 05, 2013	27.30	27.60	27.05	27.39	98,536	+0.00(+0.00%)
Jun 04, 2013	27.69	27.91	27.10	27.39	135,810	-0.28(-1.03%)