Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.20	15.26	14.55	14.69	72,211	-0.42(-2.78%)
Nov 29, 2016	15.45	15.55	15.03	15.11	90,614	-0.29(-1.88%)
Nov 28, 2016	15.31	15.41	14.85	15.40	105,433	+0.06(+0.39%)
Nov 25, 2016	15.02	15.47	14.29	15.34	72,760	+0.34(+2.27%)
Nov 23, 2016		15.00	15.00	15.00	0	-0.06(-0.40%)
Nov 22, 2016	14.08	15.10	14.05	15.06	441,766	+1.03(+7.34%)
Nov 21, 2016	14.10	14.25	13.90	14.03	199,114	+0.08(+0.57%)
Nov 18, 2016	13.93	14.15	13.37	13.95	112,234	-0.09(-0.64%)
Nov 17, 2016	13.82	14.05	13.67	14.04	97,644	+0.29(+2.11%)
Nov 16, 2016	13.42	13.75	13.42	13.75	109,438	+0.21(+1.55%)
Nov 15, 2016	13.65	13.69	13.41	13.54	143,272	+0.03(+0.22%)
Nov 14, 2016	13.50	13.71	13.39	13.51	163,873	+0.17(+1.27%)
Nov 11, 2016	12.95	13.41	12.80	13.34	164,124	+0.46(+3.57%)
Nov 10, 2016	12.50	12.96	12.43	12.88	195,298	+0.47(+3.79%)
Nov 09, 2016	12.04	12.44	11.88	12.41	147,898	+0.25(+2.06%)
Nov 08, 2016	12.21	12.25	11.95	12.16	98,630	-0.03(-0.25%)
Nov 07, 2016	11.85	12.24	11.67	12.19	68,908	+0.53(+4.55%)
Nov 04, 2016	11.86	11.87	11.49	11.66	129,243	-0.09(-0.77%)
Nov 03, 2016	12.41	12.41	11.75	11.75	59,845	-0.62(-5.01%)
Nov 02, 2016	12.00	12.78	12.00	12.37	84,270	+0.39(+3.26%)
Nov 01, 2016	12.14	12.19	11.83	11.98	115,483	-0.23(-1.88%)
Oct 31, 2016	12.59	12.59	12.15	12.21	134,120	-0.29(-2.32%)
Oct 28, 2016	12.50	12.63	12.26	12.50	95,610	+0.01(+0.08%)
Oct 27, 2016	12.96	12.99	12.38	12.49	89,467	-0.41(-3.18%)
Oct 26, 2016	12.78	13.00	12.71	12.90	74,508	+0.12(+0.94%)
Oct 25, 2016	12.81	12.87	12.50	12.78	60,320	-0.11(-0.85%)
Oct 24, 2016	12.75	12.99	12.71	12.89	52,264	+0.18(+1.42%)
Oct 21, 2016	12.44	12.73	12.44	12.71	54,418	+0.14(+1.11%)
Oct 20, 2016	12.72	12.77	12.72	12.57	64,119	-0.25(-1.95%)
Oct 19, 2016	12.35	12.92	12.27	12.82	126,344	+0.51(+4.14%)
Oct 18, 2016	12.07	12.31	11.95	12.31	58,952	+0.41(+3.45%)
Oct 17, 2016	11.97	12.05	11.84	11.90	55,248	-0.07(-0.58%)
Oct 14, 2016	12.06	12.06	11.83	11.97	44,860	+0.01(+0.08%)
Oct 13, 2016	12.11	12.17	11.72	11.96	64,765	-0.21(-1.73%)
Oct 12, 2016	12.01	12.21	11.74	12.17	39,564	+0.23(+1.93%)
Oct 11, 2016	12.22	12.22	11.87	11.94	69,210	-0.22(-1.81%)
Oct 10, 2016	12.17	12.35	12.14	12.16	41,394	+0.02(+0.16%)
Oct 07, 2016	12.23	12.39	12.04	12.14	57,906	-0.12(-0.98%)
Oct 06, 2016	12.47	12.49	12.24	12.26	64,627	-0.27(-2.15%)
Oct 05, 2016	12.30	12.60	12.12	12.53	75,993	+0.23(+1.87%)
Oct 04, 2016	12.26	12.49	12.16	12.30	96,646	+0.07(+0.57%)
Oct 03, 2016	12.20	12.45	12.10	12.23	79,026	+0.05(+0.41%)
Sep 30, 2016	12.22	12.30	12.11	12.18	93,710	-0.01(-0.08%)
Sep 29, 2016	12.36	12.36	12.14	12.19	94,116	-0.15(-1.22%)
Sep 28, 2016	12.31	12.58	12.20	12.34	63,269	-0.04(-0.32%)
Sep 27, 2016	12.48	12.50	12.24	12.38	70,885	-0.06(-0.48%)
Sep 26, 2016	12.58	12.58	12.29	12.44	81,460	-0.14(-1.11%)
Sep 23, 2016	12.55	12.78	12.49	12.58	86,044	+0.00(+0.00%)
Sep 22, 2016	12.30	12.65	12.23	12.58	115,524	+0.37(+3.03%)
Sep 21, 2016	12.14	12.21	12.01	12.21	54,860	+0.18(+1.50%)
Sep 20, 2016	12.30	12.30	12.01	12.03	80,442	-0.21(-1.72%)
Sep 19, 2016	12.23	12.27	12.07	12.24	98,458	+0.02(+0.16%)
Sep 16, 2016	12.31	12.53	12.21	12.22	140,701	-0.09(-0.73%)
Sep 15, 2016	12.84	12.87	12.17	12.31	150,971	-0.60(-4.65%)
Sep 14, 2016	13.03	13.18	12.89	12.91	99,442	-0.17(-1.30%)
Sep 13, 2016	13.01	13.14	12.78	13.08	124,889	+0.12(+0.93%)
Sep 12, 2016	12.82	13.10	12.82	12.96	121,744	+0.06(+0.47%)
Sep 09, 2016	12.93	12.96	12.76	12.90	173,999	-0.03(-0.23%)
Sep 08, 2016	12.95	13.04	12.84	12.93	167,780	-0.14(-1.07%)
Sep 07, 2016	12.74	13.25	12.74	13.07	343,801	+0.29(+2.27%)
Sep 06, 2016	12.72	12.82	12.62	12.78	134,109	+0.04(+0.31%)
Sep 02, 2016	12.59	12.74	12.74	12.74	180,400	+0.14(+1.11%)
Sep 01, 2016	12.50	12.69	12.50	12.60	180,293	+0.07(+0.56%)
Aug 31, 2016	12.65	12.78	12.50	12.53	170,775	-0.08(-0.63%)
Aug 30, 2016	12.50	12.75	12.45	12.61	190,734	+0.11(+0.88%)
Aug 29, 2016	12.36	12.54	12.29	12.50	155,953	+0.14(+1.13%)
Aug 26, 2016	12.50	12.52	12.30	12.36	203,083	-0.07(-0.56%)
Aug 25, 2016	12.12	12.45	12.12	12.43	289,522	+0.23(+1.89%)
Aug 24, 2016	12.15	12.33	12.05	12.20	356,584	+0.17(+1.41%)
Aug 23, 2016	13.01	13.56	11.91	12.03	1,477,792	-2.72(-18.44%)
Aug 22, 2016	14.84	14.94	14.70	14.75	85,422	-0.02(-0.14%)
Aug 19, 2016	14.75	15.23	14.66	14.77	148,331	-0.06(-0.40%)
Aug 18, 2016	14.48	14.91	14.42	14.83	151,670	+0.37(+2.56%)
Aug 17, 2016	14.81	14.81	14.41	14.46	133,703	-0.39(-2.63%)
Aug 16, 2016	14.84	14.99	14.47	14.85	83,182	-0.10(-0.67%)
Aug 15, 2016	14.80	15.06	14.80	14.95	44,778	-0.05(-0.33%)
Aug 12, 2016	14.84	15.11	14.51	15.00	84,633	+0.19(+1.28%)
Aug 11, 2016	14.87	15.08	14.44	14.81	109,733	+0.01(+0.07%)
Aug 10, 2016	15.05	15.16	14.64	14.80	54,893	-0.27(-1.79%)
Aug 09, 2016	15.44	15.45	15.02	15.07	63,269	-0.44(-2.84%)
Aug 08, 2016	15.47	15.82	15.41	15.51	30,734	+0.00(+0.00%)
Aug 05, 2016	15.16	15.75	15.16	15.51	75,293	+0.47(+3.13%)
Aug 04, 2016	15.22	15.39	14.98	15.04	68,347	-0.23(-1.51%)
Aug 03, 2016	15.11	15.29	14.74	15.27	93,231	+0.10(+0.66%)
Aug 02, 2016	15.18	15.56	15.05	15.17	159,236	-0.04(-0.26%)
Aug 01, 2016	15.30	15.49	15.12	15.21	125,811	-0.03(-0.20%)
Jul 29, 2016	15.22	15.45	15.02	15.24	194,236	+0.05(+0.33%)
Jul 28, 2016	15.62	15.62	15.17	15.19	67,010	-0.41(-2.63%)
Jul 27, 2016	15.71	15.94	15.04	15.60	69,107	-0.09(-0.57%)
Jul 26, 2016	15.20	15.74	15.12	15.69	53,666	+0.54(+3.56%)
Jul 25, 2016	15.12	15.38	15.09	15.15	81,671	+0.06(+0.40%)
Jul 22, 2016	15.29	15.40	15.02	15.09	66,364	-0.16(-1.05%)
Jul 21, 2016	15.28	15.44	15.16	15.25	93,946	-0.14(-0.91%)
Jul 20, 2016	15.23	15.57	15.15	15.39	51,753	+0.26(+1.72%)
Jul 19, 2016	15.34	15.47	15.11	15.13	29,811	-0.22(-1.43%)
Jul 18, 2016	15.34	15.52	15.14	15.35	39,436	+0.03(+0.20%)
Jul 15, 2016	15.49	15.49	15.14	15.32	57,854	-0.06(-0.39%)
Jul 14, 2016	15.67	15.76	15.26	15.38	63,484	-0.17(-1.09%)
Jul 13, 2016	15.42	15.77	15.40	15.55	74,430	+0.14(+0.91%)
Jul 12, 2016	15.27	15.51	15.18	15.41	81,387	+0.25(+1.65%)
Jul 11, 2016	15.21	15.62	15.07	15.16	90,346	+0.10(+0.66%)
Jul 08, 2016	14.45	15.07	14.25	15.06	77,806	+0.81(+5.68%)
Jul 07, 2016	14.92	15.27	14.24	14.25	113,704	-0.54(-3.65%)
Jul 05, 2016	15.20	15.29	14.55	14.79	65,867	-0.53(-3.46%)
Jul 01, 2016	14.72	15.32	15.32	15.32	74,100	+0.64(+4.36%)
Jun 30, 2016	14.72	14.82	14.45	14.68	149,798	-0.09(-0.61%)
Jun 29, 2016	14.64	14.93	14.59	14.77	122,331	+0.28(+1.93%)
Jun 28, 2016	14.62	15.05	14.33	14.49	122,350	-0.01(-0.07%)
Jun 27, 2016	14.92	14.92	14.12	14.50	123,512	-0.64(-4.23%)
Jun 24, 2016	14.62	15.14	14.62	15.14	448,801	-0.27(-1.75%)
Jun 23, 2016	15.05	15.45	14.76	15.41	88,362	+0.45(+3.01%)
Jun 22, 2016	15.09	15.25	14.86	14.96	67,185	-0.05(-0.33%)
Jun 21, 2016	14.91	15.18	14.75	15.01	104,104	+0.10(+0.67%)
Jun 20, 2016	14.80	15.20	14.80	14.91	116,890	+0.26(+1.77%)
Jun 17, 2016	14.14	14.88	13.97	14.65	158,906	+0.56(+3.97%)
Jun 16, 2016	13.93	14.24	13.80	14.09	82,244	+0.09(+0.64%)
Jun 15, 2016	13.64	14.17	13.61	14.00	85,569	+0.36(+2.64%)
Jun 14, 2016	13.75	13.96	13.48	13.64	70,611	-0.15(-1.09%)
Jun 13, 2016	13.75	13.96	13.65	13.79	101,894	+0.04(+0.29%)
Jun 10, 2016	13.71	13.80	13.45	13.75	66,168	-0.21(-1.50%)
Jun 09, 2016	14.06	14.12	13.81	13.96	88,873	-0.23(-1.62%)
Jun 08, 2016	14.01	14.26	14.00	14.19	76,047	+0.18(+1.28%)
Jun 07, 2016	14.05	14.13	13.90	14.01	141,406	-0.04(-0.28%)
Jun 06, 2016	13.39	14.06	13.19	14.05	111,616	+0.62(+4.62%)
Jun 03, 2016	13.80	13.80	13.31	13.43	73,395	-0.34(-2.47%)
Jun 02, 2016	13.48	13.81	13.30	13.77	87,580	+0.39(+2.91%)
Jun 01, 2016	13.26	13.65	13.13	13.38	87,409	+0.09(+0.68%)
May 31, 2016	13.96	13.96	13.16	13.29	152,830	-0.69(-4.94%)
May 27, 2016	13.20	13.98	13.98	13.98	75,700	+0.84(+6.39%)
May 26, 2016	13.27	13.52	13.11	13.14	82,112	-0.04(-0.30%)
May 25, 2016	13.02	13.31	12.87	13.18	154,947	+0.16(+1.23%)
May 24, 2016	13.00	14.17	12.13	13.02	423,550	-0.20(-1.51%)
May 23, 2016	13.68	14.01	13.11	13.22	203,450	-0.49(-3.57%)
May 20, 2016	13.43	13.73	13.40	13.71	97,161	+0.39(+2.93%)
May 19, 2016	13.68	13.78	13.10	13.32	129,147	-0.39(-2.84%)
May 18, 2016	13.70	14.00	13.34	13.71	84,740	-0.09(-0.65%)
May 17, 2016	14.01	14.22	13.66	13.80	115,540	-0.26(-1.85%)
May 16, 2016	14.04	14.21	14.04	14.06	116,296	-0.02(-0.14%)
May 13, 2016	14.17	14.31	14.05	14.08	94,486	-0.13(-0.91%)
May 12, 2016	14.38	14.63	14.16	14.21	121,720	-0.07(-0.49%)
May 11, 2016	15.31	15.31	14.04	14.28	125,583	-1.13(-7.33%)
May 10, 2016	15.52	15.56	15.10	15.41	54,190	-0.11(-0.71%)
May 09, 2016	15.17	15.68	15.05	15.52	106,483	+0.30(+1.97%)
May 06, 2016	15.38	15.72	14.99	15.22	131,652	-0.26(-1.68%)
May 05, 2016	15.70	15.95	15.46	15.48	87,251	-0.23(-1.46%)
May 04, 2016	16.16	16.23	15.66	15.71	86,073	-0.27(-1.69%)
May 03, 2016	16.22	16.42	15.81	15.98	54,606	-0.43(-2.62%)
May 02, 2016	16.43	16.91	16.26	16.41	86,628	-0.01(-0.06%)
Apr 29, 2016	16.68	17.05	16.08	16.42	286,462	-0.28(-1.68%)
Apr 28, 2016	16.72	16.83	16.55	16.70	80,456	-0.08(-0.48%)
Apr 27, 2016	16.79	17.15	16.47	16.78	85,314	-0.08(-0.47%)
Apr 26, 2016	16.44	17.13	16.18	16.86	113,157	+0.47(+2.87%)
Apr 25, 2016	16.26	16.46	16.24	16.39	96,269	+0.13(+0.80%)
Apr 22, 2016	16.66	17.02	16.08	16.26	221,035	-0.47(-2.81%)
Apr 21, 2016	16.54	16.89	16.41	16.73	98,250	+0.27(+1.64%)
Apr 20, 2016	16.27	16.71	16.27	16.46	69,400	+0.13(+0.80%)
Apr 19, 2016	16.74	17.07	16.17	16.33	82,996	-0.43(-2.57%)
Apr 18, 2016	16.54	16.93	16.20	16.76	121,926	+0.29(+1.76%)
Apr 15, 2016	16.22	16.75	16.22	16.47	49,813	+0.18(+1.10%)
Apr 14, 2016	16.79	16.87	16.11	16.29	118,714	-0.53(-3.15%)
Apr 13, 2016	16.27	16.87	16.27	16.82	105,828	+0.69(+4.28%)
Apr 12, 2016	15.87	16.25	15.68	16.13	72,506	+0.27(+1.70%)
Apr 11, 2016	15.95	16.33	15.76	15.86	88,611	+0.01(+0.06%)
Apr 08, 2016	16.07	16.16	15.45	15.85	112,696	-0.14(-0.88%)
Apr 07, 2016	16.44	16.44	15.93	15.99	344,143	-0.54(-3.27%)
Apr 06, 2016	16.43	16.72	16.09	16.53	91,501	+0.19(+1.16%)
Apr 05, 2016	16.64	16.85	16.27	16.34	155,213	-0.38(-2.27%)
Apr 04, 2016	17.16	17.16	16.63	16.72	110,716	-0.39(-2.28%)
Apr 01, 2016	17.35	17.40	16.83	17.11	116,007	-0.40(-2.28%)
Mar 31, 2016	17.34	17.72	17.28	17.51	99,178	+0.22(+1.27%)
Mar 30, 2016	17.00	17.45	16.45	17.29	80,142	+0.30(+1.77%)
Mar 29, 2016	16.82	17.08	16.36	16.99	145,395	+0.18(+1.07%)
Mar 28, 2016	16.72	17.10	16.61	16.81	118,425	+0.11(+0.66%)
Mar 24, 2016	16.22	16.70	16.70	16.70	74,800	+0.40(+2.45%)
Mar 23, 2016	16.85	16.85	16.21	16.30	104,633	-0.60(-3.55%)
Mar 22, 2016	16.80	17.07	16.72	16.90	73,294	-0.01(-0.06%)
Mar 21, 2016	17.04	17.15	16.67	16.91	89,969	-0.09(-0.53%)
Mar 18, 2016	17.00	17.14	16.64	17.00	179,831	+0.01(+0.06%)
Mar 17, 2016	16.93	17.04	16.60	16.99	123,331	+0.01(+0.06%)
Mar 16, 2016	16.76	17.17	16.76	16.98	75,703	+0.11(+0.65%)
Mar 15, 2016	17.39	17.41	16.80	16.87	131,302	-0.62(-3.54%)
Mar 14, 2016	17.17	18.19	16.61	17.49	295,413	+0.33(+1.92%)
Mar 11, 2016	15.25	17.21	15.06	17.16	558,671	+2.86(+20.00%)
Mar 10, 2016	14.66	14.72	14.21	14.30	146,080	-0.30(-2.05%)
Mar 09, 2016	14.69	14.90	14.51	14.60	71,201	-0.05(-0.34%)
Mar 08, 2016	15.02	15.18	14.51	14.65	96,706	-0.50(-3.30%)
Mar 07, 2016	14.51	15.16	14.14	15.15	189,384	+0.60(+4.12%)
Mar 04, 2016	14.64	14.71	14.21	14.55	109,110	-0.14(-0.95%)
Mar 03, 2016	14.68	14.87	14.45	14.69	106,751	+0.03(+0.20%)
Mar 02, 2016	14.36	14.69	14.12	14.66	99,350	+0.22(+1.52%)
Mar 01, 2016	14.43	14.48	14.15	14.44	80,342	+0.15(+1.05%)
Feb 29, 2016	14.30	14.57	14.03	14.29	83,915	-0.07(-0.49%)
Feb 26, 2016	14.02	14.58	13.84	14.36	68,204	+0.46(+3.31%)
Feb 25, 2016	14.06	14.10	13.75	13.90	108,766	-0.21(-1.49%)
Feb 24, 2016	13.57	14.25	13.16	14.11	122,826	+0.33(+2.39%)
Feb 23, 2016	13.87	13.98	13.05	13.78	83,193	-0.11(-0.79%)
Feb 22, 2016	13.71	14.06	12.70	13.89	107,042	+0.30(+2.21%)
Feb 19, 2016	13.68	14.01	13.28	13.59	107,851	-0.13(-0.95%)
Feb 18, 2016	13.85	13.90	13.34	13.72	141,581	-0.06(-0.44%)
Feb 17, 2016	13.35	14.05	12.60	13.78	147,463	+0.50(+3.77%)
Feb 16, 2016	12.90	13.43	12.74	13.28	115,099	+0.55(+4.32%)
Feb 12, 2016	12.71	12.73	12.73	12.73	113,600	+0.06(+0.47%)
Feb 11, 2016	12.63	12.96	11.97	12.67	182,504	-0.16(-1.25%)
Feb 10, 2016	12.71	13.20	12.39	12.83	195,373	+0.62(+5.08%)
Feb 09, 2016	12.26	12.44	11.92	12.21	94,040	-0.20(-1.61%)
Feb 08, 2016	12.68	12.70	12.00	12.41	138,218	-0.43(-3.35%)
Feb 05, 2016	13.39	13.49	12.47	12.84	398,658	+0.98(+8.26%)
Feb 04, 2016	11.47	12.03	11.46	11.86	110,201	+0.29(+2.51%)
Feb 03, 2016	11.75	11.93	11.18	11.57	114,690	-0.14(-1.20%)
Feb 02, 2016	11.61	11.77	11.49	11.71	154,438	-0.01(-0.09%)
Feb 01, 2016	11.76	11.90	11.42	11.72	225,595	-0.11(-0.93%)
Jan 29, 2016	11.39	12.00	11.39	11.83	253,100	+0.44(+3.86%)
Jan 28, 2016	11.69	11.73	11.31	11.39	195,871	-0.14(-1.21%)
Jan 27, 2016	11.88	12.10	11.42	11.53	189,747	-0.37(-3.11%)
Jan 26, 2016	11.98	12.08	11.79	11.90	274,129	+0.01(+0.08%)
Jan 25, 2016	12.15	12.35	11.81	11.89	172,459	-0.27(-2.22%)
Jan 22, 2016	12.71	12.78	12.01	12.16	256,064	-0.40(-3.18%)
Jan 21, 2016	12.13	12.91	12.11	12.56	245,061	+0.42(+3.46%)
Jan 20, 2016	11.61	12.29	11.29	12.14	372,811	+0.33(+2.79%)
Jan 19, 2016	12.16	12.21	11.68	11.81	299,345	-0.23(-1.91%)
Jan 15, 2016	11.90	12.04	12.04	12.04	366,000	-0.13(-1.07%)
Jan 14, 2016	12.05	12.36	11.80	12.17	278,834	+0.18(+1.50%)
Jan 13, 2016	12.69	12.84	11.89	11.99	260,678	-0.61(-4.84%)
Jan 12, 2016	12.92	14.00	12.59	12.60	252,823	-0.16(-1.25%)
Jan 11, 2016	12.70	12.89	12.50	12.76	225,420	+0.08(+0.63%)
Jan 08, 2016	13.26	13.43	12.62	12.68	394,770	-0.50(-3.79%)
Jan 07, 2016	13.31	13.60	13.14	13.18	205,935	-0.40(-2.95%)
Jan 06, 2016	13.91	14.14	13.52	13.58	120,589	-0.53(-3.76%)
Jan 05, 2016	14.15	14.68	13.92	14.11	147,278	+0.06(+0.43%)
Jan 04, 2016	14.26	14.63	13.76	14.05	991,925	-0.45(-3.10%)
Dec 31, 2015	14.82	14.50	14.50	14.50	140,100	-0.41(-2.75%)
Dec 30, 2015	15.37	15.70	14.83	14.91	159,725	-0.42(-2.74%)
Dec 29, 2015	15.52	15.88	15.24	15.33	234,958	-0.10(-0.65%)
Dec 28, 2015	15.04	15.55	14.40	15.43	304,934	+0.27(+1.78%)
Dec 24, 2015	14.51	15.16	15.16	15.16	223,700	+0.65(+4.48%)
Dec 23, 2015	14.50	14.60	14.31	14.51	135,464	+0.05(+0.35%)
Dec 22, 2015	14.42	14.48	14.03	14.46	256,423	+0.07(+0.49%)
Dec 21, 2015	14.17	14.44	13.60	14.39	279,994	+0.28(+1.98%)
Dec 18, 2015	14.20	14.48	13.85	14.11	460,252	-0.20(-1.40%)
Dec 17, 2015	14.52	14.69	13.89	14.31	257,542	-0.42(-2.85%)
Dec 16, 2015	13.85	14.73	13.75	14.73	267,295	+0.97(+7.05%)
Dec 15, 2015	13.64	13.97	13.48	13.76	187,106	+0.18(+1.33%)
Dec 14, 2015	13.95	14.08	13.36	13.58	245,962	-0.37(-2.65%)
Dec 11, 2015	14.36	14.36	13.64	13.95	191,415	-0.42(-2.92%)
Dec 10, 2015	13.62	14.42	13.53	14.37	193,946	+0.76(+5.58%)
Dec 09, 2015	13.52	13.79	13.37	13.61	348,829	-0.02(-0.15%)
Dec 08, 2015	13.77	14.02	13.49	13.63	96,952	-0.25(-1.80%)
Dec 07, 2015	13.99	14.22	13.83	13.88	267,329	-0.20(-1.42%)
Dec 04, 2015	13.83	14.34	13.83	14.08	267,279	+0.17(+1.22%)
Dec 03, 2015	14.43	14.55	13.81	13.91	153,850	-0.53(-3.67%)
Dec 02, 2015	14.40	14.77	14.39	14.44	165,338	+0.02(+0.14%)