Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	30.70	30.89	30.39	30.50	629,560	-0.14(-0.46%)
May 23, 2011	30.64	30.81	30.47	30.64	657,838	-0.41(-1.32%)
May 20, 2011	31.77	31.77	31.01	31.05	995,116	-0.75(-2.35%)
May 19, 2011	31.66	31.85	31.39	31.80	691,062	+0.26(+0.83%)
May 18, 2011	31.21	31.55	30.98	31.54	846,885	+0.29(+0.93%)
May 17, 2011	31.20	31.33	30.97	31.24	794,090	-0.08(-0.26%)
May 16, 2011	31.18	31.57	31.06	31.33	754,699	+0.07(+0.24%)
May 13, 2011	31.66	31.78	31.17	31.25	766,243	-0.40(-1.28%)
May 12, 2011	31.54	31.74	31.27	31.66	828,807	+0.01(+0.05%)
May 11, 2011	31.94	31.97	31.45	31.64	604,769	-0.35(-1.10%)
May 10, 2011	31.81	32.09	31.80	31.99	601,320	+0.18(+0.56%)
May 09, 2011	31.67	31.87	31.43	31.81	608,047	+0.16(+0.52%)
May 06, 2011	31.87	32.22	31.60	31.65	1,168,103	+0.23(+0.74%)
May 05, 2011	31.01	31.52	30.87	31.42	1,114,504	+0.22(+0.72%)
May 04, 2011	31.48	31.61	31.11	31.19	702,718	-0.31(-1.00%)
May 03, 2011	31.53	31.69	31.30	31.51	943,243	-0.06(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.