Iconix Brand Group (NQ: ICON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	40.73	40.73	39.88	40.01	969,660	+0.01(+0.02%)
Oct 30, 2014	39.88	40.79	39.67	40.00	835,107	+0.01(+0.03%)
Oct 29, 2014	39.50	40.06	39.23	39.99	841,311	+0.55(+1.39%)
Oct 28, 2014	39.29	40.53	38.54	39.44	1,604,508	+1.60(+4.23%)
Oct 27, 2014	37.39	37.89	37.59	37.84	634,675	+0.25(+0.67%)
Oct 24, 2014	38.03	38.30	37.53	37.59	914,174	-0.43(-1.13%)
Oct 23, 2014	38.00	38.20	37.69	38.02	680,142	+0.46(+1.22%)
Oct 22, 2014	38.15	38.59	37.53	37.56	504,711	-0.39(-1.03%)
Oct 21, 2014	37.31	38.22	37.31	37.95	522,194	+0.72(+1.93%)
Oct 20, 2014	36.35	37.27	36.33	37.23	550,771	+0.85(+2.34%)
Oct 17, 2014	36.99	37.04	36.15	36.38	559,465	-0.13(-0.36%)
Oct 16, 2014	35.89	36.67	35.83	36.51	638,472	+0.17(+0.47%)
Oct 15, 2014	36.00	36.50	35.20	36.34	1,124,176	-0.07(-0.19%)
Oct 14, 2014	36.00	36.55	36.00	36.41	569,959	+0.63(+1.77%)
Oct 13, 2014	36.04	36.57	36.00	35.77	321,175	-0.36(-0.98%)
Oct 10, 2014	36.11	36.63	36.11	36.13	379,051	-0.13(-0.36%)
Oct 09, 2014	37.00	37.09	36.00	36.26	454,835	-0.85(-2.29%)
Oct 08, 2014	36.55	37.17	36.20	37.11	404,293	+0.54(+1.48%)
Oct 07, 2014	37.09	37.31	36.56	36.57	825,585	-0.64(-1.72%)
Oct 06, 2014	37.09	37.48	36.98	37.21	751,694	+0.18(+0.49%)
Oct 03, 2014	36.54	37.68	36.29	37.03	1,090,352	+0.76(+2.10%)
Oct 02, 2014	36.31	36.62	36.04	36.27	1,156,623	-0.04(-0.11%)
Oct 01, 2014	36.92	37.08	35.97	36.31	941,336	-0.63(-1.71%)
Sep 30, 2014	37.84	37.84	36.93	36.94	778,694	-0.90(-2.38%)
Sep 29, 2014	37.69	38.07	37.56	37.84	788,380	-0.11(-0.29%)
Sep 26, 2014	37.90	38.17	37.64	37.95	296,683	+0.17(+0.45%)
Sep 25, 2014	38.16	38.39	37.58	37.78	543,060	-0.49(-1.28%)
Sep 24, 2014	38.22	38.35	37.91	38.27	311,942	+0.21(+0.55%)
Sep 23, 2014	38.04	38.49	37.96	38.06	725,375	-0.16(-0.42%)
Sep 22, 2014	38.59	38.66	37.85	38.22	510,460	-0.50(-1.29%)
Sep 19, 2014	39.91	39.92	38.59	38.72	1,023,740	-1.22(-3.05%)
Sep 18, 2014	40.37	40.52	39.81	39.94	655,718	-0.24(-0.60%)
Sep 17, 2014	40.02	40.36	39.80	40.18	681,637	+0.21(+0.53%)
Sep 16, 2014	39.78	40.23	39.60	39.97	402,686	+0.00(+0.00%)
Sep 15, 2014	40.46	40.72	39.71	39.97	604,931	-0.57(-1.41%)
Sep 12, 2014	40.90	40.91	40.23	40.54	429,190	-0.36(-0.88%)
Sep 11, 2014	40.81	40.99	40.43	40.90	344,161	-0.08(-0.20%)
Sep 10, 2014	41.11	41.18	40.78	40.98	296,592	-0.09(-0.22%)
Sep 09, 2014	41.20	41.28	40.57	41.07	235,622	-0.15(-0.36%)
Sep 08, 2014	41.44	41.94	41.05	41.22	373,889	-0.19(-0.46%)
Sep 05, 2014	41.27	41.45	40.50	41.41	627,868	-0.08(-0.19%)
Sep 04, 2014	41.60	42.05	41.35	41.49	365,586	-0.07(-0.17%)
Sep 03, 2014	42.04	42.09	41.45	41.56	329,722	-0.31(-0.74%)
Sep 02, 2014	41.67	42.25	41.67	41.87	291,947	+0.24(+0.58%)
Aug 29, 2014	41.50	41.63	41.63	41.63	213,100	+0.13(+0.31%)
Aug 28, 2014	41.33	41.60	41.02	41.50	231,262	-0.12(-0.29%)
Aug 27, 2014	41.64	41.84	41.18	41.62	268,331	-0.12(-0.29%)
Aug 26, 2014	41.87	42.06	41.68	41.74	251,860	-0.07(-0.17%)
Aug 25, 2014	41.60	42.15	41.57	41.81	332,617	+0.35(+0.84%)
Aug 22, 2014	41.14	41.64	40.94	41.46	334,086	+0.39(+0.95%)
Aug 21, 2014	41.23	41.30	40.65	41.07	421,211	-0.03(-0.07%)
Aug 20, 2014	41.06	41.25	40.81	41.10	371,915	+0.00(+0.00%)
Aug 19, 2014	41.10	41.48	41.00	41.10	495,758	-0.04(-0.10%)
Aug 18, 2014	41.20	41.39	41.00	41.14	510,034	+0.21(+0.51%)
Aug 15, 2014	41.54	41.54	40.52	40.93	288,575	-0.24(-0.58%)
Aug 14, 2014	40.84	41.09	40.74	41.17	198,508	+0.28(+0.68%)
Aug 13, 2014	41.76	41.80	40.43	40.89	652,002	-0.86(-2.06%)
Aug 12, 2014	42.64	42.82	41.45	41.75	282,013	-0.95(-2.22%)
Aug 11, 2014	42.54	43.14	42.28	42.70	417,296	+0.56(+1.33%)
Aug 08, 2014	41.74	42.18	41.39	42.14	248,529	+0.46(+1.10%)
Aug 07, 2014	42.07	42.40	41.32	41.68	318,304	-0.33(-0.79%)
Aug 06, 2014	41.95	42.42	41.74	42.01	517,793	+0.02(+0.05%)
Aug 05, 2014	41.74	42.21	41.59	41.99	309,733	-0.09(-0.21%)
Aug 04, 2014	42.23	42.23	41.95	42.08	375,420	+0.06(+0.14%)
Aug 01, 2014	42.30	42.60	41.92	42.02	376,535	-0.21(-0.50%)
Jul 31, 2014	42.54	42.54	41.95	42.23	412,033	-0.60(-1.40%)
Jul 30, 2014	42.75	42.96	42.00	42.83	480,797	+0.39(+0.92%)
Jul 29, 2014	43.53	44.33	42.12	42.44	593,196	-0.27(-0.63%)
Jul 28, 2014	42.56	42.90	41.95	42.71	536,778	+0.03(+0.07%)
Jul 25, 2014	43.14	43.62	42.42	42.68	583,734	+0.02(+0.05%)
Jul 24, 2014	42.67	43.38	42.60	42.66	443,163	+0.12(+0.28%)
Jul 23, 2014	42.09	42.56	42.01	42.54	1,043,710	+0.40(+0.95%)
Jul 22, 2014	42.17	42.56	42.03	42.14	487,875	+0.11(+0.26%)
Jul 21, 2014	42.25	42.46	41.89	42.03	274,562	-0.33(-0.78%)
Jul 18, 2014	42.00	42.65	41.93	42.36	399,941	+0.34(+0.81%)
Jul 17, 2014	41.88	42.33	41.73	42.02	333,943	+0.16(+0.38%)
Jul 16, 2014	41.92	42.12	41.75	41.86	258,602	+0.08(+0.19%)
Jul 15, 2014	41.94	42.02	41.55	41.78	282,009	-0.12(-0.29%)
Jul 14, 2014	41.91	42.15	41.75	41.90	159,258	+0.22(+0.53%)
Jul 11, 2014	41.84	41.96	41.35	41.68	179,684	-0.23(-0.55%)
Jul 10, 2014	41.96	42.42	41.33	41.91	435,239	-0.66(-1.55%)
Jul 09, 2014	42.35	42.76	42.11	42.57	502,012	+0.31(+0.73%)
Jul 08, 2014	42.73	42.73	42.04	42.26	349,417	-0.45(-1.05%)
Jul 07, 2014	43.05	43.18	41.92	42.71	400,763	-0.49(-1.13%)
Jul 03, 2014	42.83	43.20	43.20	43.20	138,600	+0.41(+0.96%)
Jul 02, 2014	43.04	43.04	42.38	42.79	267,354	-0.40(-0.93%)
Jul 01, 2014	42.98	43.52	42.91	43.19	345,580	+0.25(+0.58%)
Jun 30, 2014	42.61	43.05	42.15	42.94	618,091	+0.19(+0.44%)
Jun 27, 2014	42.49	42.97	42.33	42.75	1,111,400	+0.08(+0.19%)
Jun 26, 2014	42.66	42.91	42.34	42.67	423,263	-0.04(-0.09%)
Jun 25, 2014	42.01	42.71	42.01	42.71	464,156	+0.50(+1.18%)
Jun 24, 2014	42.80	43.22	41.91	42.21	770,611	-0.78(-1.81%)
Jun 23, 2014	43.58	43.74	42.89	42.99	659,733	-0.39(-0.90%)
Jun 20, 2014	43.50	43.78	43.27	43.38	667,816	+0.09(+0.21%)
Jun 19, 2014	43.97	43.98	43.05	43.29	305,115	-0.58(-1.32%)
Jun 18, 2014	43.65	43.99	43.22	43.87	399,392	+0.23(+0.54%)
Jun 17, 2014	42.91	43.97	42.61	43.63	768,600	+0.54(+1.26%)
Jun 16, 2014	42.64	43.13	42.25	43.09	303,517	+0.34(+0.80%)
Jun 13, 2014	42.95	43.06	42.64	42.75	355,811	+0.00(+0.00%)
Jun 12, 2014	43.43	43.57	42.69	42.75	477,508	-0.89(-2.04%)
Jun 11, 2014	43.74	43.91	43.50	43.64	498,319	-0.30(-0.68%)
Jun 10, 2014	44.13	44.33	43.75	43.94	403,404	-0.20(-0.45%)
Jun 06, 2014	43.72	44.35	43.57	44.14	435,108	+0.60(+1.38%)
Jun 05, 2014	42.99	44.02	42.87	43.54	546,000	+0.75(+1.75%)
Jun 04, 2014	42.42	43.05	42.15	42.79	805,055	+0.25(+0.59%)
Jun 03, 2014	42.27	42.79	42.13	42.54	363,910	+0.14(+0.33%)
Jun 02, 2014	41.89	42.59	41.67	42.40	304,177	+0.46(+1.10%)
May 30, 2014	42.27	42.47	41.88	41.94	635,376	-0.23(-0.55%)
May 29, 2014	42.65	42.73	41.87	42.17	223,369	-0.13(-0.31%)
May 28, 2014	42.80	42.82	42.04	42.30	331,503	-0.48(-1.12%)
May 27, 2014	42.71	43.34	42.51	42.78	466,794	+0.32(+0.75%)
May 23, 2014	42.15	42.46	42.46	42.46	385,600	+0.33(+0.77%)
May 22, 2014	41.65	42.15	41.37	42.13	209,133	+0.60(+1.45%)
May 21, 2014	41.24	41.63	40.96	41.53	540,563	+0.38(+0.92%)
May 20, 2014	41.92	42.07	40.86	41.15	320,996	-0.77(-1.84%)
May 19, 2014	41.35	42.10	41.35	41.92	654,542	+0.45(+1.09%)
May 16, 2014	41.18	41.54	41.01	41.47	358,108	+0.17(+0.41%)
May 15, 2014	41.57	41.63	40.52	41.30	355,030	-0.43(-1.03%)
May 14, 2014	42.06	42.28	40.33	41.73	1,545,463	-0.36(-0.86%)
May 13, 2014	42.00	42.37	41.72	42.09	579,293	+0.09(+0.21%)
May 12, 2014	41.62	42.13	41.51	42.00	571,394	+0.59(+1.42%)
May 09, 2014	41.03	41.85	40.95	41.41	347,266	+0.19(+0.46%)
May 08, 2014	41.52	42.25	41.05	41.22	588,674	-0.75(-1.79%)
May 07, 2014	41.80	42.03	41.36	41.97	707,203	+0.24(+0.58%)
May 06, 2014	42.00	42.12	41.27	41.73	635,605	-0.27(-0.64%)
May 05, 2014	41.96	42.68	41.63	42.00	710,367	-0.09(-0.21%)
May 02, 2014	42.53	43.01	41.93	42.09	827,355	-0.39(-0.92%)
May 01, 2014	42.50	43.34	41.91	42.48	941,738	-0.02(-0.05%)
Apr 30, 2014	41.00	42.50	39.34	42.50	982,221	+2.68(+6.73%)
Apr 29, 2014	39.87	40.00	39.65	39.82	743,070	+0.14(+0.35%)
Apr 28, 2014	39.59	39.97	39.35	39.68	995,623	+0.81(+2.08%)
Apr 25, 2014	38.78	39.09	38.29	38.87	359,096	-0.02(-0.05%)
Apr 24, 2014	38.88	38.97	38.67	38.89	287,435	+0.17(+0.44%)
Apr 23, 2014	38.73	39.10	38.46	38.72	592,380	-0.09(-0.23%)
Apr 22, 2014	38.40	39.24	38.19	38.81	523,751	+0.42(+1.09%)
Apr 21, 2014	37.62	38.43	37.41	38.39	513,132	+0.83(+2.21%)
Apr 17, 2014	37.35	37.56	37.56	37.56	227,200	+0.15(+0.40%)
Apr 16, 2014	37.38	37.55	37.04	37.41	248,290	+0.21(+0.56%)
Apr 15, 2014	37.28	37.64	36.53	37.20	280,803	+0.00(+0.00%)
Apr 14, 2014	37.52	37.72	36.83	37.20	249,533	+0.04(+0.11%)
Apr 11, 2014	37.21	37.59	37.00	37.16	264,729	-0.53(-1.41%)
Apr 10, 2014	38.07	38.51	37.47	37.69	613,949	-0.32(-0.84%)
Apr 09, 2014	37.84	38.06	37.34	38.01	199,121	+0.21(+0.57%)
Apr 08, 2014	37.81	38.12	37.56	37.80	289,493	-0.00(-0.01%)
Apr 07, 2014	38.76	38.99	37.44	37.80	538,372	-1.10(-2.83%)
Apr 04, 2014	40.28	40.49	38.63	38.90	567,280	-1.06(-2.65%)
Apr 03, 2014	40.40	40.46	39.64	39.96	429,828	-0.27(-0.67%)
Apr 02, 2014	39.75	40.31	39.63	40.23	981,933	+0.48(+1.21%)
Apr 01, 2014	39.43	39.80	39.02	39.75	698,847	+0.48(+1.22%)
Mar 31, 2014	39.35	39.41	39.03	39.27	917,594	-0.01(-0.03%)
Mar 28, 2014	39.37	39.54	39.10	39.28	328,758	-0.17(-0.43%)
Mar 27, 2014	39.59	39.76	39.28	39.45	279,645	-0.14(-0.35%)
Mar 26, 2014	40.00	40.25	39.58	39.59	370,197	-0.31(-0.78%)
Mar 25, 2014	40.55	40.77	39.77	39.90	803,995	-0.62(-1.53%)
Mar 24, 2014	40.25	40.80	39.91	40.52	591,645	+0.46(+1.15%)
Mar 21, 2014	40.41	40.56	39.92	40.06	539,887	-0.12(-0.30%)
Mar 20, 2014	40.26	40.48	39.90	40.18	366,376	-0.24(-0.59%)
Mar 19, 2014	40.93	40.97	40.01	40.42	386,160	-0.45(-1.10%)
Mar 18, 2014	40.62	41.00	40.47	40.87	383,944	+0.26(+0.64%)
Mar 17, 2014	40.21	41.06	40.21	40.61	897,490	+0.71(+1.78%)
Mar 14, 2014	40.11	40.41	39.75	39.90	591,680	-0.39(-0.97%)
Mar 13, 2014	40.76	40.79	39.92	40.29	734,237	-0.29(-0.71%)
Mar 12, 2014	40.50	40.93	40.30	40.58	436,509	-0.12(-0.29%)
Mar 11, 2014	41.09	41.34	40.60	40.70	406,414	-0.49(-1.19%)
Mar 10, 2014	40.85	41.36	40.54	41.19	990,911	+0.14(+0.34%)
Mar 07, 2014	41.70	42.03	40.64	41.05	1,503,011	-0.45(-1.08%)
Mar 06, 2014	42.20	42.47	41.48	41.50	414,531	-0.63(-1.50%)
Mar 05, 2014	41.82	42.36	41.31	42.13	889,920	+0.38(+0.91%)
Mar 04, 2014	40.83	42.00	40.83	41.75	956,897	+1.34(+3.32%)
Mar 03, 2014	40.06	40.54	39.67	40.41	557,001	+0.17(+0.42%)
Feb 28, 2014	40.07	40.56	39.97	40.24	374,289	+0.28(+0.70%)
Feb 27, 2014	39.87	40.01	39.59	39.96	257,134	+0.03(+0.08%)
Feb 26, 2014	39.73	40.25	39.72	39.93	485,330	+0.21(+0.53%)
Feb 25, 2014	39.61	39.72	39.33	39.72	383,960	+0.14(+0.35%)
Feb 24, 2014	39.88	39.97	39.39	39.58	543,103	+0.19(+0.48%)
Feb 21, 2014	39.25	39.87	38.99	39.39	1,986,061	+0.28(+0.72%)
Feb 20, 2014	39.70	39.70	38.28	39.11	678,762	+0.46(+1.19%)
Feb 19, 2014	38.66	39.15	38.45	38.65	611,003	-0.16(-0.41%)
Feb 18, 2014	39.54	39.66	38.68	38.81	465,351	-0.58(-1.47%)
Feb 14, 2014	39.63	39.39	39.39	39.39	590,000	-0.22(-0.56%)
Feb 13, 2014	38.34	39.81	38.23	39.61	1,053,489	+1.39(+3.64%)
Feb 12, 2014	38.06	38.53	38.05	38.22	488,159	+0.22(+0.58%)
Feb 11, 2014	37.36	38.06	37.01	38.00	378,998	+0.67(+1.79%)
Feb 10, 2014	37.26	37.60	36.90	37.33	398,491	+0.08(+0.21%)
Feb 07, 2014	36.96	37.59	36.90	37.25	357,074	+0.37(+1.00%)
Feb 06, 2014	36.30	37.47	36.30	36.88	818,847	+0.77(+2.13%)
Feb 05, 2014	36.10	36.39	35.50	36.11	514,336	-0.01(-0.03%)
Feb 04, 2014	36.38	36.81	36.10	36.12	520,984	+0.01(+0.03%)
Feb 03, 2014	37.08	37.24	36.01	36.11	812,960	-1.09(-2.93%)
Jan 31, 2014	36.87	37.60	36.78	37.20	490,569	-0.34(-0.91%)
Jan 30, 2014	36.87	37.86	36.87	37.54	598,188	+0.83(+2.26%)
Jan 29, 2014	37.01	37.49	36.65	36.71	531,129	-0.51(-1.37%)
Jan 28, 2014	36.52	37.47	36.47	37.22	584,685	+0.65(+1.78%)
Jan 27, 2014	35.95	36.98	35.95	36.57	421,885	-0.25(-0.68%)
Jan 24, 2014	36.54	36.94	36.23	36.82	621,289	+0.01(+0.03%)
Jan 23, 2014	37.21	37.41	36.56	36.81	509,151	-0.56(-1.50%)
Jan 22, 2014	36.95	37.65	36.89	37.37	577,010	+0.50(+1.36%)
Jan 21, 2014	37.39	37.65	36.72	36.87	663,495	-0.34(-0.91%)
Jan 17, 2014	37.34	37.21	37.21	37.21	542,200	-0.18(-0.48%)
Jan 16, 2014	37.72	37.96	37.26	37.39	510,577	-0.52(-1.37%)
Jan 15, 2014	37.90	38.30	37.81	37.91	501,865	+0.01(+0.03%)
Jan 14, 2014	38.01	38.46	37.76	37.90	631,927	+0.02(+0.05%)
Jan 13, 2014	38.76	38.83	37.57	37.88	890,551	-1.05(-2.70%)
Jan 10, 2014	38.83	39.10	38.38	38.93	747,908	+0.19(+0.49%)
Jan 09, 2014	39.02	39.03	38.53	38.74	577,069	-0.24(-0.62%)
Jan 08, 2014	38.94	39.13	38.45	38.98	850,293	+0.04(+0.11%)
Jan 07, 2014	39.16	39.37	38.56	38.94	685,836	-0.19(-0.49%)
Jan 06, 2014	39.46	39.71	39.13	39.13	476,582	-0.26(-0.66%)
Jan 03, 2014	39.37	39.52	39.14	39.39	395,391	+0.05(+0.13%)
Jan 02, 2014	39.63	39.76	38.98	39.34	408,075	-0.36(-0.91%)
Dec 31, 2013	39.77	39.70	39.70	39.70	327,200	-0.18(-0.45%)
Dec 30, 2013	39.54	40.12	39.21	39.88	217,473	+0.31(+0.78%)
Dec 27, 2013	40.05	40.09	39.23	39.57	257,215	-0.32(-0.80%)
Dec 26, 2013	39.84	40.13	39.71	39.89	269,454	+0.16(+0.40%)
Dec 24, 2013	39.58	40.01	39.38	39.73	121,594	+0.21(+0.53%)
Dec 23, 2013	39.47	39.58	39.04	39.52	400,997	+0.22(+0.56%)
Dec 20, 2013	39.28	39.53	38.93	39.30	1,466,692	+0.17(+0.43%)
Dec 19, 2013	39.31	39.50	38.86	39.13	442,541	-0.34(-0.86%)
Dec 18, 2013	39.03	39.50	38.52	39.47	487,059	+0.62(+1.60%)
Dec 17, 2013	39.46	39.46	38.77	38.85	369,423	-0.58(-1.47%)
Dec 16, 2013	39.37	39.74	39.17	39.43	595,373	+0.47(+1.21%)
Dec 13, 2013	38.91	39.50	38.78	38.96	821,676	+0.22(+0.57%)
Dec 12, 2013	38.71	39.02	38.43	38.74	405,975	+0.01(+0.03%)
Dec 11, 2013	39.36	39.46	38.61	38.73	420,884	-0.62(-1.58%)
Dec 10, 2013	39.50	39.88	38.94	39.35	925,878	-0.18(-0.46%)
Dec 09, 2013	39.53	39.88	39.41	39.53	347,700	+0.07(+0.18%)
Dec 06, 2013	40.10	40.21	39.39	39.46	0	-0.33(-0.83%)
Dec 05, 2013	39.27	39.79	39.04	39.79	0	+0.41(+1.04%)
Dec 04, 2013	39.64	40.03	39.33	39.38	0	-0.54(-1.35%)
Dec 03, 2013	40.03	40.29	39.52	39.92	0	-0.21(-0.52%)
Dec 02, 2013	39.79	40.77	39.70	40.13	791,590	+0.45(+1.13%)
Nov 29, 2013	39.79	39.93	39.50	39.68	0	+0.11(+0.28%)
Nov 27, 2013	39.34	39.75	39.08	39.57	0	+0.40(+1.02%)
Nov 26, 2013	38.70	39.28	38.60	39.17	0	+0.57(+1.48%)
Nov 25, 2013	38.60	38.90	38.41	38.60	179,355	+0.12(+0.31%)
Nov 22, 2013	38.19	38.59	38.18	38.48	0	+0.30(+0.79%)
Nov 21, 2013	37.83	38.51	37.76	38.18	604,850	+0.57(+1.52%)
Nov 20, 2013	38.04	38.24	37.56	37.61	0	-0.36(-0.95%)
Nov 19, 2013	38.34	38.59	37.91	37.97	378,787	-0.43(-1.12%)
Nov 18, 2013	38.60	39.06	38.17	38.40	0	-0.07(-0.18%)
Nov 15, 2013	38.11	38.62	37.81	38.47	0	+0.42(+1.10%)
Nov 14, 2013	37.97	38.16	37.84	38.05	566,975	+0.48(+1.28%)
Nov 12, 2013	38.13	38.13	37.48	37.57	0	-0.58(-1.52%)
Nov 11, 2013	37.92	38.94	37.82	38.15	0	+0.27(+0.71%)
Nov 08, 2013	37.22	38.17	37.00	37.88	0	+0.61(+1.64%)
Nov 07, 2013	38.34	38.54	37.19	37.27	647,470	-0.85(-2.23%)
Nov 06, 2013	38.95	39.00	37.83	38.12	766,176	-0.54(-1.40%)
Nov 05, 2013	37.62	38.98	37.51	38.66	796,806	+1.02(+2.71%)
Nov 04, 2013	36.98	37.78	36.82	37.64	691,223	+0.96(+2.62%)