Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.10	34.00	33.07	33.89	312,543	+0.93(+2.82%)
Oct 29, 2015	34.12	35.00	32.92	32.96	246,697	-1.06(-3.10%)
Oct 28, 2015	28.34	34.07	28.34	34.02	526,558	+5.99(+21.37%)
Oct 27, 2015	28.43	28.43	27.51	28.03	102,773	-0.54(-1.89%)
Oct 26, 2015	28.59	28.89	28.35	28.57	72,881	-0.04(-0.13%)
Oct 23, 2015	28.76	28.76	28.04	28.60	73,600	+0.00(+0.00%)
Oct 22, 2015	27.97	28.78	27.87	28.60	67,660	+0.86(+3.09%)
Oct 21, 2015	28.51	28.53	27.74	27.75	58,195	-0.70(-2.47%)
Oct 20, 2015	27.77	28.50	27.62	28.45	88,658	+0.61(+2.20%)
Oct 19, 2015	27.56	27.88	27.35	27.84	47,238	+0.19(+0.69%)
Oct 16, 2015	28.11	28.11	27.38	27.65	85,076	-0.35(-1.26%)
Oct 15, 2015	28.04	28.10	27.33	28.00	214,642	+0.07(+0.26%)
Oct 14, 2015	28.47	28.68	27.91	27.93	200,382	-0.57(-1.99%)
Oct 13, 2015	28.90	29.31	28.49	28.50	74,141	-0.63(-2.17%)
Oct 12, 2015	29.00	29.18	28.68	29.13	91,907	+0.21(+0.72%)
Oct 09, 2015	29.20	29.46	28.91	28.92	54,510	-0.20(-0.68%)
Oct 08, 2015	28.75	29.27	28.61	29.12	127,468	+0.25(+0.88%)
Oct 07, 2015	27.95	28.96	27.95	28.87	201,351	+1.11(+4.00%)
Oct 06, 2015	27.60	28.03	27.58	27.76	130,622	+0.10(+0.36%)
Oct 05, 2015	26.00	27.69	26.00	27.66	153,118	+1.77(+6.83%)
Oct 02, 2015	25.09	25.89	24.93	25.89	114,591	+0.46(+1.81%)
Oct 01, 2015	25.80	25.83	24.96	25.43	95,375	-0.38(-1.47%)
Sep 30, 2015	25.78	26.00	25.43	25.81	179,658	+0.30(+1.17%)
Sep 29, 2015	25.97	26.11	25.44	25.51	79,952	-0.49(-1.87%)
Sep 28, 2015	26.20	26.20	25.84	26.00	114,369	-0.37(-1.40%)
Sep 25, 2015	26.86	26.95	26.17	26.37	145,611	-0.32(-1.18%)
Sep 24, 2015	26.61	26.86	26.20	26.68	107,745	-0.10(-0.37%)
Sep 23, 2015	26.65	26.89	26.49	26.78	176,694	+0.19(+0.71%)
Sep 22, 2015	26.89	26.94	26.49	26.59	88,911	-0.64(-2.35%)
Sep 21, 2015	27.19	27.69	26.97	27.23	130,915	+0.25(+0.94%)
Sep 18, 2015	27.25	27.51	26.88	26.98	203,873	-0.59(-2.13%)
Sep 17, 2015	27.56	28.23	27.38	27.57	212,965	+0.18(+0.66%)
Sep 16, 2015	26.60	27.43	26.60	27.39	176,859	+0.79(+2.99%)
Sep 15, 2015	25.92	26.75	25.74	26.59	118,313	+0.88(+3.40%)
Sep 14, 2015	26.30	26.75	25.58	25.72	205,885	-0.62(-2.36%)
Sep 11, 2015	26.25	26.38	26.02	26.34	138,484	-0.10(-0.38%)
Sep 10, 2015	26.89	26.98	26.36	26.44	149,808	-0.45(-1.68%)
Sep 09, 2015	27.56	27.56	26.85	26.89	237,622	-0.47(-1.71%)
Sep 08, 2015	27.54	27.60	27.20	27.36	76,612	+0.18(+0.66%)
Sep 04, 2015	26.98	27.18	27.18	27.18	82,169	+0.03(+0.10%)
Sep 03, 2015	27.53	27.54	26.91	27.15	246,030	-0.39(-1.40%)
Sep 02, 2015	27.42	27.61	27.19	27.54	106,147	+0.38(+1.39%)
Sep 01, 2015	28.19	28.24	26.98	27.16	201,042	-1.45(-5.08%)
Aug 31, 2015	27.98	28.63	27.98	28.61	101,438	+0.41(+1.46%)
Aug 28, 2015	27.87	28.28	27.69	28.20	120,324	+0.27(+0.96%)
Aug 27, 2015	27.57	27.96	27.28	27.93	140,883	+0.63(+2.30%)
Aug 26, 2015	27.63	27.63	26.68	27.30	144,679	+0.25(+0.93%)
Aug 25, 2015	28.42	28.52	26.88	27.05	129,779	-0.68(-2.46%)
Aug 24, 2015	26.79	28.59	26.74	27.73	117,275	-0.80(-2.80%)
Aug 21, 2015	28.50	29.22	28.12	28.53	127,249	-0.57(-1.97%)
Aug 20, 2015	29.45	29.52	29.02	29.11	83,491	-0.55(-1.85%)
Aug 19, 2015	29.97	30.04	29.51	29.65	81,411	-0.46(-1.52%)
Aug 18, 2015	30.28	30.48	29.96	30.11	92,793	-0.09(-0.30%)
Aug 17, 2015	30.56	30.64	29.96	30.20	88,701	-0.38(-1.23%)
Aug 14, 2015	30.10	30.68	30.09	30.58	61,583	+0.35(+1.16%)
Aug 13, 2015	30.18	30.46	30.11	30.23	117,815	+0.01(+0.03%)
Aug 12, 2015	30.41	30.41	29.61	30.22	113,328	-0.45(-1.46%)
Aug 11, 2015	30.54	31.26	30.41	30.67	112,614	-0.11(-0.35%)
Aug 10, 2015	30.09	30.83	30.06	30.77	141,433	+0.68(+2.27%)
Aug 07, 2015	30.24	30.87	30.00	30.09	133,486	-0.39(-1.27%)
Aug 06, 2015	31.46	31.80	29.76	30.48	278,638	-0.91(-2.91%)
Aug 05, 2015	32.59	33.44	31.07	31.39	279,850	-1.64(-4.97%)
Aug 04, 2015	32.86	33.45	32.84	33.03	50,148	-0.03(-0.08%)
Aug 03, 2015	33.37	33.43	32.74	33.06	93,638	-0.32(-0.97%)
Jul 31, 2015	33.13	33.89	33.01	33.38	146,853	+0.39(+1.20%)
Jul 30, 2015	32.69	33.36	32.67	32.99	253,776	+0.12(+0.35%)
Jul 29, 2015	32.77	33.20	32.62	32.87	233,408	+0.11(+0.33%)
Jul 28, 2015	32.90	32.90	32.22	32.76	107,585	+0.05(+0.16%)
Jul 27, 2015	32.68	32.89	32.50	32.71	63,429	-0.19(-0.57%)
Jul 24, 2015	33.58	33.63	32.76	32.90	87,238	-0.81(-2.39%)
Jul 23, 2015	34.22	34.57	33.66	33.71	103,771	-0.62(-1.80%)
Jul 22, 2015	34.31	34.47	34.22	34.33	36,539	-0.06(-0.18%)
Jul 21, 2015	34.83	35.00	34.19	34.39	67,814	-0.48(-1.39%)
Jul 20, 2015	35.58	35.58	34.77	34.87	57,429	-0.61(-1.72%)
Jul 17, 2015	35.50	35.56	35.07	35.48	96,513	+0.05(+0.15%)
Jul 16, 2015	35.29	35.70	35.25	35.43	49,799	+0.28(+0.79%)
Jul 15, 2015	35.98	36.01	35.14	35.15	76,640	-0.83(-2.29%)
Jul 14, 2015	35.98	36.14	35.81	35.98	52,676	-0.01(-0.03%)
Jul 13, 2015	35.53	36.21	35.49	35.98	65,202	+0.59(+1.67%)
Jul 10, 2015	35.31	35.75	35.04	35.39	88,243	+0.33(+0.95%)
Jul 09, 2015	35.66	35.88	35.04	35.06	88,975	-0.06(-0.18%)
Jul 08, 2015	35.26	35.85	34.68	35.12	131,908	-0.42(-1.19%)
Jul 07, 2015	35.57	35.72	34.71	35.55	99,491	-0.10(-0.28%)
Jul 06, 2015	35.57	36.07	35.33	35.64	89,528	-0.12(-0.33%)
Jul 02, 2015	36.10	35.76	35.76	35.76	41,586	-0.30(-0.85%)
Jul 01, 2015	36.03	36.42	35.85	36.07	80,452	+0.37(+1.03%)
Jun 30, 2015	35.70	35.93	35.45	35.70	99,647	+0.34(+0.96%)
Jun 29, 2015	35.59	36.26	35.21	35.36	170,923	-0.51(-1.43%)
Jun 26, 2015	36.62	37.09	35.52	35.87	295,105	-0.62(-1.70%)
Jun 25, 2015	36.56	36.68	36.23	36.49	53,384	+0.07(+0.20%)
Jun 24, 2015	36.35	36.59	36.33	36.42	81,506	+0.05(+0.15%)
Jun 23, 2015	36.16	36.37	35.84	36.36	95,871	+0.32(+0.90%)
Jun 22, 2015	36.06	36.16	35.69	36.04	75,680	+0.13(+0.37%)
Jun 19, 2015	35.88	36.03	35.67	35.90	134,864	+0.04(+0.10%)
Jun 18, 2015	35.47	35.96	35.30	35.87	100,481	+0.50(+1.42%)
Jun 17, 2015	35.87	35.87	35.26	35.37	48,213	-0.50(-1.40%)
Jun 16, 2015	35.38	35.98	35.26	35.87	60,871	+0.37(+1.04%)
Jun 15, 2015	35.60	35.73	35.16	35.50	78,050	-0.59(-1.64%)
Jun 12, 2015	35.95	36.19	35.66	36.09	75,855	-0.05(-0.15%)
Jun 11, 2015	36.27	36.46	35.96	36.15	60,621	+0.02(+0.05%)
Jun 10, 2015	35.52	36.33	35.52	36.13	78,204	+0.86(+2.44%)
Jun 09, 2015	35.37	35.60	35.01	35.27	65,551	-0.18(-0.51%)
Jun 08, 2015	35.62	35.75	35.40	35.45	41,898	-0.29(-0.80%)
Jun 05, 2015	35.13	35.83	34.77	35.73	81,696	+0.55(+1.56%)
Jun 04, 2015	35.82	35.95	35.06	35.19	55,189	-0.86(-2.39%)
Jun 03, 2015	35.78	36.13	35.39	36.05	119,119	+0.45(+1.26%)
Jun 02, 2015	35.52	35.95	35.37	35.60	82,751	-0.09(-0.25%)
Jun 01, 2015	35.56	35.77	35.02	35.69	57,781	+0.34(+0.96%)
May 29, 2015	35.59	35.84	35.31	35.35	79,377	-0.36(-1.00%)
May 28, 2015	35.41	35.77	35.12	35.71	72,158	+0.14(+0.40%)
May 27, 2015	35.65	35.77	35.28	35.56	99,860	-0.03(-0.08%)
May 26, 2015	36.09	36.09	35.30	35.59	73,371	-0.78(-2.14%)
May 22, 2015	36.62	36.37	36.37	36.37	71,100	-0.38(-1.04%)
May 21, 2015	36.44	36.86	36.38	36.75	77,240	+0.33(+0.91%)
May 20, 2015	36.43	36.83	35.85	36.42	105,848	+0.09(+0.25%)
May 19, 2015	36.22	36.55	35.93	36.33	58,419	-0.24(-0.66%)
May 18, 2015	35.71	36.69	35.71	36.57	90,657	+0.64(+1.79%)
May 15, 2015	36.00	36.27	35.68	35.93	77,152	-0.06(-0.17%)
May 14, 2015	35.73	36.22	35.70	35.99	69,081	+0.31(+0.88%)
May 13, 2015	35.87	36.21	35.25	35.68	106,231	-0.21(-0.60%)
May 12, 2015	35.95	35.95	34.99	35.89	100,610	-0.06(-0.17%)
May 11, 2015	35.82	36.35	35.68	35.96	68,126	+0.13(+0.37%)
May 08, 2015	36.13	36.48	35.73	35.82	75,387	+0.12(+0.33%)
May 07, 2015	35.66	35.97	35.42	35.71	46,069	-0.05(-0.15%)
May 06, 2015	35.28	35.84	34.84	35.76	71,195	+0.79(+2.27%)
May 05, 2015	35.57	36.37	34.51	34.97	90,851	-0.45(-1.26%)
May 04, 2015	35.45	35.72	35.29	35.41	80,447	-0.04(-0.13%)
May 01, 2015	35.01	35.67	34.97	35.46	94,087	+0.45(+1.28%)
Apr 30, 2015	35.82	35.95	34.80	35.01	139,216	-1.14(-3.16%)
Apr 29, 2015	36.48	36.64	36.08	36.15	54,908	-0.60(-1.63%)
Apr 28, 2015	36.22	36.81	35.99	36.75	69,858	+0.59(+1.63%)
Apr 27, 2015	36.14	36.80	36.01	36.16	43,044	+0.00(+0.00%)
Apr 24, 2015	36.11	36.35	35.94	36.16	51,261	+0.00(+0.00%)
Apr 23, 2015	35.88	36.44	35.88	36.16	54,394	+0.12(+0.32%)
Apr 22, 2015	36.02	36.29	35.71	36.05	39,025	+0.02(+0.05%)
Apr 21, 2015	35.93	36.25	35.56	36.03	66,725	+0.05(+0.15%)
Apr 20, 2015	36.04	36.37	35.81	35.97	107,384	+0.09(+0.25%)
Apr 17, 2015	36.03	36.23	35.62	35.88	123,596	-0.46(-1.25%)
Apr 16, 2015	36.66	36.76	36.28	36.34	80,766	-0.38(-1.05%)
Apr 15, 2015	36.24	37.14	36.13	36.72	79,496	+0.68(+1.88%)
Apr 14, 2015	35.97	36.21	35.72	36.05	55,492	+0.12(+0.35%)
Apr 13, 2015	35.97	36.26	35.91	35.92	50,587	+0.00(+0.00%)
Apr 10, 2015	35.50	36.10	35.50	35.92	69,215	+0.42(+1.18%)
Apr 09, 2015	35.71	35.90	35.08	35.50	62,057	-0.23(-0.65%)
Apr 08, 2015	35.58	35.95	35.38	35.73	57,365	+0.08(+0.23%)
Apr 07, 2015	35.87	36.02	35.62	35.65	119,401	-0.29(-0.82%)
Apr 06, 2015	35.20	36.08	35.20	35.95	187,408	+0.65(+1.85%)
Apr 02, 2015	35.65	35.30	35.30	35.30	134,586	-0.40(-1.13%)
Apr 01, 2015	35.38	35.76	35.15	35.70	87,905	+0.20(+0.55%)
Mar 31, 2015	35.66	35.82	35.36	35.50	116,865	-0.50(-1.39%)
Mar 30, 2015	35.49	36.47	35.49	36.00	186,234	+0.56(+1.59%)
Mar 27, 2015	35.26	35.58	35.17	35.44	119,444	+0.00(+0.00%)
Mar 26, 2015	34.91	35.65	34.91	35.44	133,861	+0.38(+1.10%)
Mar 25, 2015	35.60	35.66	34.88	35.05	98,004	-0.46(-1.31%)
Mar 24, 2015	35.40	35.68	35.21	35.52	65,225	+0.02(+0.05%)
Mar 23, 2015	35.29	35.80	35.29	35.50	81,220	+0.27(+0.76%)
Mar 20, 2015	35.61	35.61	35.00	35.23	195,201	-0.14(-0.40%)
Mar 19, 2015	35.30	35.64	35.19	35.38	92,023	-0.09(-0.25%)
Mar 18, 2015	34.68	35.55	34.59	35.47	80,818	+0.77(+2.20%)
Mar 17, 2015	34.11	34.75	33.86	34.70	84,642	+0.36(+1.06%)
Mar 16, 2015	34.25	34.54	34.15	34.34	87,679	+0.22(+0.65%)
Mar 13, 2015	34.24	34.42	33.62	34.11	77,922	-0.16(-0.47%)
Mar 12, 2015	34.18	34.47	34.15	34.27	76,318	+0.49(+1.45%)
Mar 11, 2015	33.77	33.94	33.27	33.78	79,821	+0.00(+0.00%)
Mar 10, 2015	33.80	33.90	33.28	33.78	126,247	-0.30(-0.89%)
Mar 09, 2015	33.86	34.34	33.77	34.09	57,626	+0.23(+0.68%)
Mar 06, 2015	33.74	34.17	33.74	33.86	102,942	-0.17(-0.50%)
Mar 05, 2015	33.58	34.05	33.55	34.02	65,899	+0.57(+1.70%)
Mar 04, 2015	33.87	33.96	33.41	33.45	49,955	-0.66(-1.93%)
Mar 03, 2015	33.73	34.34	33.53	34.11	99,441	+0.21(+0.63%)
Mar 02, 2015	33.59	34.34	33.56	33.90	88,902	+0.36(+1.06%)
Feb 27, 2015	33.39	34.10	33.15	33.54	90,596	+0.11(+0.32%)
Feb 26, 2015	33.61	33.61	33.19	33.44	79,167	-0.08(-0.24%)
Feb 25, 2015	33.81	33.84	33.38	33.52	53,977	-0.23(-0.69%)
Feb 24, 2015	33.57	34.32	33.43	33.75	118,135	+0.14(+0.42%)
Feb 23, 2015	33.57	33.73	32.97	33.61	115,932	+0.04(+0.11%)
Feb 20, 2015	33.60	33.91	32.99	33.57	86,755	+0.04(+0.11%)
Feb 19, 2015	33.54	33.71	33.25	33.53	61,915	-0.09(-0.26%)
Feb 18, 2015	33.25	33.99	33.18	33.62	76,017	+0.21(+0.64%)
Feb 17, 2015	33.57	33.70	33.23	33.41	75,519	-0.23(-0.69%)
Feb 13, 2015	33.73	33.64	33.64	33.64	99,154	+0.01(+0.03%)
Feb 12, 2015	32.95	33.80	32.78	33.63	63,893	+0.83(+2.52%)
Feb 11, 2015	33.06	33.32	32.57	32.81	137,533	-0.45(-1.36%)
Feb 10, 2015	33.53	33.89	33.16	33.26	161,608	+0.14(+0.43%)
Feb 09, 2015	33.62	33.87	33.04	33.12	98,806	-0.57(-1.69%)
Feb 06, 2015	33.62	34.16	33.53	33.69	98,674	+0.12(+0.37%)
Feb 05, 2015	33.31	33.75	33.28	33.56	102,305	+0.46(+1.40%)
Feb 04, 2015	33.42	33.53	32.88	33.10	113,032	-0.39(-1.17%)
Feb 03, 2015	32.62	33.78	32.62	33.49	167,497	+1.24(+3.83%)
Feb 02, 2015	30.81	32.40	30.81	32.25	219,400	+1.89(+6.24%)
Jan 30, 2015	31.02	31.02	30.28	30.36	102,863	-0.98(-3.12%)
Jan 29, 2015	30.34	31.36	30.16	31.34	146,315	+0.94(+3.10%)
Jan 28, 2015	31.45	31.52	30.20	30.39	72,750	-0.81(-2.59%)
Jan 27, 2015	30.92	31.40	30.91	31.20	70,595	-0.24(-0.76%)
Jan 26, 2015	31.19	31.52	30.69	31.44	58,295	+0.28(+0.91%)
Jan 23, 2015	30.88	31.31	30.73	31.16	47,417	+0.34(+1.10%)
Jan 22, 2015	30.78	30.85	30.37	30.82	106,234	+0.30(+0.99%)
Jan 21, 2015	30.88	31.04	30.40	30.52	67,727	-0.49(-1.58%)
Jan 20, 2015	31.23	31.38	30.64	31.01	57,269	-0.21(-0.68%)
Jan 16, 2015	30.57	31.32	30.52	31.22	108,027	+0.46(+1.50%)
Jan 15, 2015	31.29	31.71	30.35	30.76	183,731	-0.37(-1.20%)
Jan 14, 2015	31.15	31.64	31.06	31.13	109,539	-0.38(-1.21%)
Jan 13, 2015	31.73	32.17	31.12	31.52	89,449	+0.14(+0.45%)
Jan 12, 2015	32.25	32.25	31.21	31.37	72,546	-0.85(-2.65%)
Jan 09, 2015	32.05	32.36	31.81	32.23	117,951	+0.09(+0.28%)
Jan 08, 2015	32.32	32.45	31.93	32.14	166,304	+0.13(+0.42%)
Jan 07, 2015	32.65	32.67	31.49	32.00	112,222	-0.33(-1.02%)
Jan 06, 2015	33.86	33.86	32.27	32.33	149,767	-1.48(-4.37%)
Jan 05, 2015	33.83	33.98	33.53	33.81	156,172	-0.13(-0.39%)
Jan 02, 2015	34.06	34.12	33.48	33.94	181,880	+0.15(+0.45%)
Dec 31, 2014	34.04	33.79	33.79	33.79	74,871	-0.06(-0.18%)
Dec 30, 2014	33.84	34.02	33.71	33.86	41,868	+0.12(+0.37%)
Dec 29, 2014	33.39	33.97	33.39	33.73	37,232	+0.25(+0.74%)
Dec 26, 2014	33.53	33.61	33.12	33.48	55,882	+0.16(+0.48%)
Dec 24, 2014	33.24	33.32	33.32	33.32	19,448	+0.18(+0.54%)
Dec 23, 2014	32.73	33.38	32.47	33.14	74,209	+0.52(+1.61%)
Dec 22, 2014	32.05	32.68	31.80	32.62	71,182	+0.69(+2.17%)
Dec 19, 2014	31.86	32.18	31.39	31.92	267,957	-0.05(-0.17%)
Dec 18, 2014	31.83	32.10	31.23	31.98	120,212	+0.62(+1.98%)
Dec 17, 2014	30.74	31.60	30.55	31.36	154,750	+0.65(+2.11%)
Dec 16, 2014	31.04	31.47	30.35	30.71	176,887	-0.45(-1.45%)
Dec 15, 2014	31.77	31.86	30.93	31.16	119,669	-0.55(-1.73%)
Dec 12, 2014	32.05	32.31	31.48	31.71	99,363	-0.87(-2.66%)
Dec 11, 2014	32.62	33.25	32.34	32.58	58,662	+0.17(+0.52%)
Dec 10, 2014	32.55	32.82	32.33	32.41	160,601	-0.36(-1.11%)
Dec 09, 2014	32.25	33.01	32.07	32.78	126,797	+0.27(+0.82%)
Dec 08, 2014	33.10	33.34	32.44	32.51	46,727	-0.66(-2.00%)
Dec 05, 2014	32.73	33.27	32.73	33.17	40,242	+0.40(+1.22%)
Dec 04, 2014	33.11	33.43	32.44	32.78	104,125	-0.51(-1.54%)
Dec 03, 2014	32.79	33.56	32.61	33.29	44,184	+0.61(+1.87%)
Dec 02, 2014	32.52	33.18	32.47	32.68	94,966	+0.11(+0.33%)
Dec 01, 2014	32.78	33.06	32.49	32.57	73,330	-0.52(-1.58%)
Nov 28, 2014	33.31	33.40	33.04	33.09	76,861	-0.32(-0.95%)
Nov 26, 2014	32.84	33.41	33.41	33.41	50,475	+0.20(+0.61%)
Nov 25, 2014	33.29	33.29	32.70	33.21	48,855	+0.06(+0.19%)
Nov 24, 2014	32.66	33.28	32.59	33.15	53,314	+0.47(+1.44%)
Nov 21, 2014	33.61	33.61	32.63	32.68	68,408	-0.37(-1.13%)
Nov 20, 2014	32.64	33.18	32.64	33.05	31,595	+0.17(+0.51%)
Nov 19, 2014	33.07	33.11	32.44	32.88	52,834	-0.15(-0.46%)
Nov 18, 2014	33.22	33.46	32.88	33.03	81,812	-0.16(-0.48%)
Nov 17, 2014	33.18	33.53	33.01	33.19	65,925	-0.10(-0.29%)
Nov 14, 2014	33.46	33.56	33.09	33.29	83,024	-0.08(-0.24%)
Nov 13, 2014	33.87	34.02	33.29	33.37	41,218	-0.40(-1.18%)
Nov 12, 2014	33.68	34.03	33.22	33.77	105,011	+0.00(+0.00%)
Nov 11, 2014	33.68	33.99	33.56	33.77	59,668	-0.02(-0.05%)
Nov 10, 2014	33.37	33.84	33.27	33.78	48,637	+0.34(+1.01%)
Nov 07, 2014	33.34	33.53	32.78	33.45	72,598	+0.04(+0.11%)
Nov 06, 2014	33.18	33.50	33.08	33.41	44,064	+0.33(+0.99%)
Nov 05, 2014	33.53	33.53	32.72	33.09	68,485	-0.10(-0.29%)
Nov 04, 2014	32.71	33.48	31.92	33.18	94,703	+0.33(+1.00%)