Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MOLX,05/31/12,23.23,23.24,22.85,23.07,1137402,-0.10,-0.43%
MOLX,05/30/12,23.31,23.38,23.00,23.17,1426651,-0.39,-1.66%
MOLX,05/29/12,23.52,23.75,23.37,23.56,906899,0.25,1.07%
MOLX,05/25/12,23.29,23.51,23.21,23.31,580307,0.06,0.26%
MOLX,05/24/12,23.61,23.69,23.05,23.25,705518,-0.22,-0.94%
MOLX,05/23/12,23.42,23.57,23.14,23.47,1133639,-0.10,-0.42%
MOLX,05/22/12,23.55,23.80,23.36,23.57,841594,0.05,0.21%
MOLX,05/21/12,23.16,23.56,23.04,23.52,734513,0.44,1.91%
MOLX,05/18/12,23.57,23.63,23.03,23.08,1248955,-0.40,-1.70%
MOLX,05/17/12,24.13,24.21,23.46,23.48,962790,-0.63,-2.61%
MOLX,05/16/12,24.74,24.86,24.08,24.11,852165,-0.43,-1.75%
MOLX,05/15/12,24.79,25.02,24.50,24.54,892075,-0.40,-1.60%
MOLX,05/14/12,25.06,25.16,24.81,24.94,486083,-0.42,-1.66%
MOLX,05/11/12,25.29,25.71,25.13,25.36,372207,-0.01,-0.04%
MOLX,05/10/12,25.71,25.74,25.27,25.37,504316,-0.09,-0.35%
MOLX,05/09/12,25.16,25.65,25.04,25.46,737682,-0.10,-0.39%
MOLX,05/08/12,25.40,25.60,25.10,25.56,612828,-0.09,-0.35%
MOLX,05/07/12,25.84,26.12,25.56,25.65,1136266,-0.44,-1.69%
MOLX,05/04/12,26.79,26.79,26.06,26.09,802215,-0.80,-2.98%
MOLX,05/03/12,27.50,27.50,26.86,26.89,592052,-0.57,-2.08%
MOLX,05/02/12,27.29,27.49,27.08,27.46,838665,-0.05,-0.18%
MOLX,05/01/12,27.57,27.70,27.24,27.51,917804,-0.08,-0.29%
MOLX,04/30/12,27.67,27.95,27.44,27.59,659685,-0.31,-1.11%
MOLX,04/27/12,27.73,27.99,27.45,27.90,587205,0.25,0.90%
MOLX,04/26/12,26.87,27.75,26.73,27.65,763227,0.79,2.94%
MOLX,04/25/12,26.72,27.28,26.53,26.86,1093406,0.01,0.04%
MOLX,04/24/12,26.68,26.95,26.64,26.85,662438,0.25,0.94%
MOLX,04/23/12,26.59,26.67,26.23,26.60,584181,-0.40,-1.48%
MOLX,04/20/12,27.06,27.35,26.95,27.00,672591,0.01,0.04%
MOLX,04/19/12,27.05,27.42,26.74,26.99,466121,-0.13,-0.48%
MOLX,04/18/12,27.27,27.34,26.97,27.12,707873,-0.35,-1.27%
MOLX,04/17/12,27.19,27.63,27.18,27.47,715289,0.52,1.93%
MOLX,04/16/12,27.16,27.25,26.86,26.95,707857,0.07,0.26%
MOLX,04/13/12,27.07,27.14,26.87,26.88,479706,-0.37,-1.36%
MOLX,04/12/12,26.83,27.30,26.80,27.25,546608,0.47,1.76%
MOLX,04/11/12,26.91,27.00,26.65,26.78,594638,0.23,0.87%
MOLX,04/10/12,27.02,27.24,26.50,26.55,573568,-0.62,-2.28%
MOLX,04/09/12,27.02,27.39,26.76,27.17,575970,-0.30,-1.09%
MOLX,04/05/12,27.34,27.50,27.28,27.47,473634,-0.05,-0.18%
MOLX,04/04/12,27.71,27.74,27.45,27.52,514371,-0.51,-1.82%
MOLX,04/03/12,28.18,28.45,27.82,28.03,450771,-0.25,-0.88%
MOLX,04/02/12,28.02,28.34,27.80,28.28,579721,0.16,0.57%
MOLX,03/30/12,28.06,28.19,27.72,28.12,420579,0.22,0.79%
MOLX,03/29/12,27.75,27.98,27.52,27.90,305973,-0.05,-0.18%
MOLX,03/28/12,28.09,28.15,27.68,27.95,692880,-0.43,-1.52%
MOLX,03/27/12,28.33,28.46,28.21,28.38,613171,0.14,0.50%
MOLX,03/26/12,27.95,28.25,27.85,28.24,472699,0.59,2.13%
MOLX,03/23/12,27.90,27.90,27.28,27.65,469567,0.09,0.33%
MOLX,03/22/12,27.59,27.67,27.28,27.56,371421,-0.29,-1.04%
MOLX,03/21/12,27.73,27.97,27.52,27.85,350024,0.17,0.61%
MOLX,03/20/12,27.63,27.78,27.34,27.68,445684,-0.15,-0.54%
MOLX,03/19/12,27.27,27.95,27.27,27.83,419640,0.00,0.00%
MOLX,03/16/12,27.98,28.05,27.78,27.83,742955,-0.12,-0.43%
MOLX,03/15/12,27.65,28.07,27.58,27.95,623805,0.27,0.98%
MOLX,03/14/12,27.99,28.16,27.48,27.68,700306,-0.31,-1.11%
MOLX,03/13/12,27.51,28.00,27.46,27.99,437950,0.59,2.15%
MOLX,03/12/12,27.30,27.42,27.18,27.40,304618,0.11,0.40%
MOLX,03/09/12,27.07,27.29,27.07,27.29,470401,0.22,0.81%
MOLX,03/08/12,26.85,27.15,26.76,27.07,490258,0.47,1.77%
MOLX,03/07/12,26.36,26.67,26.17,26.60,541592,0.42,1.60%
MOLX,03/06/12,26.32,26.43,26.09,26.18,510671,-0.52,-1.95%
MOLX,03/05/12,26.70,26.78,26.44,26.70,593339,-0.01,-0.04%
MOLX,03/02/12,27.18,27.32,26.66,26.71,577074,-0.56,-2.05%