Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.56	18.03	17.19	17.87	610,107	+0.27(+1.51%)
Aug 28, 2015	18.79	19.15	17.50	17.61	989,223	-1.28(-6.78%)
Aug 27, 2015	16.60	19.66	15.95	18.89	1,083,354	+3.67(+24.15%)
Aug 26, 2015	14.85	15.27	14.50	15.21	462,810	+0.60(+4.08%)
Aug 25, 2015	14.93	15.19	14.57	14.62	590,898	-0.12(-0.81%)
Aug 24, 2015	15.04	15.29	14.58	14.74	780,102	-0.58(-3.79%)
Aug 21, 2015	16.12	16.12	15.30	15.32	592,335	-0.84(-5.18%)
Aug 20, 2015	16.37	16.37	15.99	16.15	470,358	-0.19(-1.14%)
Aug 19, 2015	16.49	16.63	16.20	16.34	506,631	-0.26(-1.55%)
Aug 18, 2015	17.53	17.54	16.33	16.60	617,484	-0.99(-5.63%)
Aug 17, 2015	17.25	17.83	16.91	17.59	391,791	+0.29(+1.68%)
Aug 14, 2015	17.71	17.84	17.10	17.30	220,263	-0.38(-2.15%)
Aug 13, 2015	16.99	17.82	16.99	17.68	603,942	+0.54(+3.15%)
Aug 12, 2015	16.63	17.21	16.55	17.14	572,610	+0.40(+2.41%)
Aug 11, 2015	16.73	16.94	16.54	16.73	394,038	-0.16(-0.95%)
Aug 10, 2015	16.37	17.11	16.37	16.89	441,534	+0.53(+3.22%)
Aug 07, 2015	17.08	17.31	16.34	16.37	560,253	-0.85(-4.96%)
Aug 06, 2015	16.63	17.33	16.39	17.22	411,780	+0.61(+3.67%)
Aug 05, 2015	16.77	17.00	16.57	16.61	460,050	-0.02(-0.12%)
Aug 04, 2015	16.67	16.97	16.59	16.63	487,569	-0.18(-1.07%)
Aug 03, 2015	17.14	17.27	16.77	16.81	644,247	-0.40(-2.34%)
Jul 31, 2015	17.47	17.59	17.20	17.21	420,954	-0.28(-1.60%)
Jul 30, 2015	17.88	18.01	17.45	17.49	418,251	-0.39(-2.18%)
Jul 29, 2015	17.73	18.00	17.41	17.88	506,409	+0.13(+0.73%)
Jul 28, 2015	17.75	17.95	17.28	17.75	386,871	+0.11(+0.60%)
Jul 27, 2015	17.89	17.92	17.44	17.65	659,394	-0.40(-2.23%)
Jul 24, 2015	18.56	18.62	17.79	18.05	843,669	-0.55(-2.94%)
Jul 23, 2015	19.00	19.26	18.54	18.60	779,283	-0.39(-2.04%)
Jul 22, 2015	19.81	19.95	18.90	18.98	760,263	-0.83(-4.19%)
Jul 21, 2015	21.13	21.36	19.43	19.81	935,865	-1.31(-6.22%)
Jul 20, 2015	21.48	21.68	21.11	21.13	2,069,166	-0.36(-1.66%)
Jul 17, 2015	21.71	21.85	21.42	21.48	317,430	-0.27(-1.26%)
Jul 16, 2015	21.68	21.84	21.41	21.76	515,160	+0.15(+0.68%)
Jul 15, 2015	22.00	22.06	21.49	21.61	921,072	+0.38(+1.81%)
Jul 14, 2015	20.92	21.28	20.89	21.23	364,041	+0.32(+1.55%)
Jul 13, 2015	20.69	21.06	20.48	20.90	294,057	+0.19(+0.92%)
Jul 10, 2015	20.89	21.04	20.67	20.71	230,124	-0.15(-0.70%)
Jul 09, 2015	20.75	20.91	20.34	20.86	324,693	+0.35(+1.71%)
Jul 08, 2015	20.81	21.17	20.03	20.51	650,847	-0.37(-1.79%)
Jul 07, 2015	20.79	21.08	20.40	20.88	305,922	+0.09(+0.42%)
Jul 06, 2015	20.79	20.93	20.48	20.80	432,420	-0.09(-0.45%)
Jul 02, 2015	21.00	20.89	20.89	20.89	290,100	-0.12(-0.56%)
Jul 01, 2015	21.16	21.50	20.70	21.01	240,519	-0.21(-0.97%)
Jun 30, 2015	21.10	21.23	20.93	21.21	265,314	+0.26(+1.24%)
Jun 29, 2015	21.18	21.43	20.95	20.95	319,869	-0.48(-2.26%)
Jun 26, 2015	21.03	21.59	20.97	21.44	828,498	+0.42(+2.01%)
Jun 25, 2015	21.13	21.38	20.80	21.01	336,219	-0.20(-0.94%)
Jun 24, 2015	21.02	21.48	21.02	21.21	437,517	+0.41(+1.99%)
Jun 23, 2015	20.58	20.84	20.55	20.80	449,292	+0.15(+0.71%)
Jun 22, 2015	20.66	20.80	20.51	20.65	192,669	+0.04(+0.19%)
Jun 19, 2015	20.56	20.76	20.56	20.61	263,652	+0.00(+0.00%)
Jun 18, 2015	20.58	20.90	20.58	20.61	491,526	+0.06(+0.31%)
Jun 17, 2015	20.77	20.94	20.51	20.55	346,824	-0.21(-1.03%)
Jun 16, 2015	20.42	21.03	20.42	20.76	310,422	+0.27(+1.32%)
Jun 15, 2015	20.86	20.94	20.31	20.49	400,917	-0.48(-2.27%)
Jun 12, 2015	21.15	21.23	20.90	20.97	271,080	-0.21(-0.98%)
Jun 11, 2015	21.14	21.33	21.02	21.18	387,588	-0.00(-0.02%)
Jun 10, 2015	21.07	21.31	21.00	21.18	388,419	+0.33(+1.57%)
Jun 09, 2015	21.17	21.27	20.77	20.85	300,573	-0.15(-0.71%)
Jun 08, 2015	20.90	21.18	20.90	21.00	420,639	+0.13(+0.64%)
Jun 05, 2015	20.19	20.87	20.19	20.87	341,442	+0.70(+3.47%)
Jun 04, 2015	20.33	20.39	20.02	20.17	710,160	-0.29(-1.40%)
Jun 03, 2015	21.01	21.18	20.33	20.46	747,339	-0.57(-2.70%)
Jun 02, 2015	21.33	21.55	20.99	21.02	634,032	-0.36(-1.67%)
Jun 01, 2015	21.40	21.51	21.00	21.38	449,184	+0.09(+0.42%)
May 29, 2015	21.04	21.44	20.97	21.29	592,935	+0.29(+1.38%)
May 28, 2015	20.92	21.17	20.79	21.00	256,662	+0.02(+0.11%)
May 27, 2015	21.05	21.08	20.79	20.98	453,888	+0.02(+0.10%)
May 26, 2015	21.01	21.09	20.47	20.96	767,889	-0.13(-0.63%)
May 22, 2015	21.72	21.09	21.09	21.09	977,700	-0.62(-2.87%)
May 21, 2015	20.83	22.38	20.43	21.71	1,061,541	-0.11(-0.52%)
May 20, 2015	22.20	22.20	21.34	21.83	966,366	-0.38(-1.70%)
May 19, 2015	22.23	22.66	21.67	22.20	631,728	-0.13(-0.60%)
May 18, 2015	22.12	22.50	22.05	22.34	389,541	+0.10(+0.45%)
May 15, 2015	21.81	22.35	21.62	22.24	348,681	+0.33(+1.52%)
May 14, 2015	22.16	22.33	21.67	21.90	451,119	-0.18(-0.80%)
May 13, 2015	22.04	22.29	21.63	22.08	458,451	+0.17(+0.76%)
May 12, 2015	21.42	21.96	21.00	21.91	440,784	+0.45(+2.08%)
May 11, 2015	21.18	21.56	20.96	21.47	395,034	+0.34(+1.63%)
May 08, 2015	20.76	21.26	20.40	21.12	389,661	+0.54(+2.62%)
May 07, 2015	20.59	20.72	20.17	20.58	342,156	+0.04(+0.19%)
May 06, 2015	20.70	20.80	20.27	20.54	393,723	+0.06(+0.29%)
May 05, 2015	20.74	21.00	20.38	20.48	320,916	-0.10(-0.50%)
May 04, 2015	21.07	21.31	20.53	20.59	299,745	-0.48(-2.29%)
May 01, 2015	21.11	21.28	20.69	21.07	285,972	-0.00(-0.02%)
Apr 30, 2015	21.63	21.63	21.04	21.07	465,954	-0.54(-2.48%)
Apr 29, 2015	21.31	21.68	21.04	21.61	642,012	+0.09(+0.42%)
Apr 28, 2015	21.03	21.64	20.63	21.52	438,597	+0.43(+2.05%)
Apr 27, 2015	21.42	22.00	21.06	21.09	356,313	-0.30(-1.39%)
Apr 24, 2015	21.38	21.42	21.10	21.38	377,028	+0.01(+0.06%)
Apr 23, 2015	21.44	21.61	21.22	21.37	314,322	-0.08(-0.37%)
Apr 22, 2015	21.43	21.78	21.22	21.45	384,978	+0.08(+0.37%)
Apr 21, 2015	21.43	21.59	21.21	21.37	377,544	+0.02(+0.11%)
Apr 20, 2015	21.23	21.65	21.12	21.35	500,874	+0.27(+1.27%)
Apr 17, 2015	21.01	21.11	20.81	21.08	529,509	-0.06(-0.27%)
Apr 16, 2015	20.74	21.30	20.61	21.14	541,854	+0.22(+1.05%)
Apr 15, 2015	20.55	20.93	20.40	20.92	638,313	+0.46(+2.25%)
Apr 14, 2015	20.70	20.94	20.39	20.46	688,203	-0.15(-0.73%)
Apr 13, 2015	20.55	20.87	20.38	20.61	360,231	+0.10(+0.50%)
Apr 10, 2015	20.61	20.74	20.41	20.50	354,267	-0.07(-0.32%)
Apr 09, 2015	20.48	20.80	20.19	20.57	522,468	-0.01(-0.06%)
Apr 08, 2015	20.87	21.14	20.57	20.58	365,406	-0.28(-1.36%)
Apr 07, 2015	21.31	21.35	20.81	20.87	562,842	-0.44(-2.08%)
Apr 06, 2015	20.46	21.63	20.42	21.31	679,101	+0.88(+4.29%)
Apr 02, 2015	20.29	20.43	20.43	20.43	355,800	+0.02(+0.08%)
Apr 01, 2015	20.26	20.82	20.00	20.42	620,607	+0.15(+0.72%)
Mar 31, 2015	19.85	20.47	19.68	20.27	347,112	+0.27(+1.35%)
Mar 30, 2015	20.12	20.34	19.78	20.00	611,736	+0.00(+0.00%)
Mar 27, 2015	20.65	20.65	19.88	20.00	579,000	-0.79(-3.78%)
Mar 26, 2015	21.18	21.23	20.07	20.79	774,630	-0.40(-1.87%)
Mar 25, 2015	19.91	21.89	19.81	21.18	1,612,449	+1.97(+10.25%)
Mar 24, 2015	19.48	19.49	18.92	19.21	654,696	-0.29(-1.50%)
Mar 23, 2015	19.33	20.02	19.06	19.51	808,545	+0.22(+1.14%)
Mar 20, 2015	19.68	20.19	19.29	19.29	1,551,456	-0.26(-1.35%)
Mar 19, 2015	20.29	20.29	19.46	19.55	478,383	-1.01(-4.91%)
Mar 18, 2015	19.32	20.76	19.15	20.56	473,424	+1.13(+5.80%)
Mar 17, 2015	19.16	19.73	18.98	19.43	299,250	+0.12(+0.60%)
Mar 16, 2015	19.36	19.88	19.15	19.32	304,572	-0.08(-0.43%)
Mar 13, 2015	19.28	19.55	19.07	19.40	268,689	-0.04(-0.21%)
Mar 12, 2015	19.91	20.16	19.34	19.44	331,944	-0.32(-1.60%)
Mar 11, 2015	19.31	20.00	19.12	19.76	477,255	+0.52(+2.72%)
Mar 10, 2015	19.48	19.48	18.93	19.23	652,242	-0.49(-2.50%)
Mar 09, 2015	19.43	19.90	19.31	19.73	314,229	+0.39(+2.03%)
Mar 06, 2015	19.33	19.67	19.05	19.33	432,765	-0.25(-1.26%)
Mar 05, 2015	18.55	19.80	18.55	19.58	558,258	+1.04(+5.59%)
Mar 04, 2015	18.08	18.64	17.88	18.54	397,164	+0.47(+2.58%)
Mar 03, 2015	18.30	18.48	18.04	18.08	334,263	-0.24(-1.31%)
Mar 02, 2015	18.11	18.66	17.94	18.32	445,356	+0.20(+1.09%)
Feb 27, 2015	18.42	18.42	17.90	18.12	293,439	-0.19(-1.04%)
Feb 26, 2015	18.44	18.62	18.08	18.31	329,763	-0.24(-1.29%)
Feb 25, 2015	18.76	18.83	18.27	18.55	500,559	-0.10(-0.54%)
Feb 24, 2015	18.97	19.33	18.54	18.65	323,640	-0.26(-1.36%)
Feb 23, 2015	18.89	19.13	18.56	18.91	334,668	-0.17(-0.89%)
Feb 20, 2015	19.20	19.30	18.90	19.08	194,400	-0.09(-0.47%)
Feb 19, 2015	18.92	19.53	18.60	19.17	286,137	-0.14(-0.74%)
Feb 18, 2015	19.94	20.27	19.20	19.31	293,637	-0.78(-3.88%)
Feb 17, 2015	20.50	20.52	20.01	20.09	201,243	-0.34(-1.68%)
Feb 13, 2015	20.70	20.43	20.43	20.43	301,800	-0.06(-0.29%)
Feb 12, 2015	19.99	20.99	19.82	20.49	585,699	+0.70(+3.55%)
Feb 11, 2015	19.45	19.82	19.00	19.79	513,750	+0.27(+1.37%)
Feb 10, 2015	19.95	20.00	19.35	19.52	475,323	-0.40(-1.99%)
Feb 09, 2015	19.56	20.32	19.48	19.92	545,964	+0.45(+2.31%)
Feb 06, 2015	18.83	19.80	18.83	19.47	589,584	+0.69(+3.69%)
Feb 05, 2015	19.00	19.53	18.58	18.78	533,313	-0.04(-0.23%)
Feb 04, 2015	19.46	19.67	18.18	18.82	511,674	-0.95(-4.79%)
Feb 03, 2015	19.95	20.47	19.33	19.77	662,163	-0.09(-0.45%)
Feb 02, 2015	18.74	19.93	18.62	19.86	719,565	+1.35(+7.31%)
Jan 30, 2015	18.40	18.88	18.00	18.50	412,710	+0.01(+0.07%)
Jan 29, 2015	18.91	18.91	18.12	18.49	722,124	-0.27(-1.46%)
Jan 28, 2015	19.37	19.53	18.70	18.76	564,558	-0.57(-2.95%)
Jan 27, 2015	18.92	19.50	18.81	19.33	416,535	+0.15(+0.78%)
Jan 26, 2015	18.44	19.26	18.20	19.18	524,919	+0.69(+3.73%)
Jan 23, 2015	18.11	19.18	18.06	18.49	610,620	+0.44(+2.44%)
Jan 22, 2015	17.96	18.30	17.55	18.05	592,575	+0.16(+0.88%)
Jan 21, 2015	17.90	18.77	17.65	17.90	567,654	+0.03(+0.17%)
Jan 20, 2015	17.83	18.07	17.21	17.87	571,809	+0.05(+0.28%)
Jan 16, 2015	17.46	17.84	17.30	17.82	1,094,439	+0.36(+2.08%)
Jan 15, 2015	18.75	18.92	17.36	17.45	741,042	-1.15(-6.18%)
Jan 14, 2015	18.77	19.31	17.84	18.60	852,510	-0.30(-1.60%)
Jan 13, 2015	19.00	19.51	18.53	18.91	658,545	+0.06(+0.32%)
Jan 12, 2015	19.03	19.03	18.52	18.85	493,824	-0.28(-1.45%)
Jan 09, 2015	18.85	19.34	18.44	19.12	347,661	+0.29(+1.56%)
Jan 08, 2015	19.08	19.22	18.54	18.83	572,319	-0.09(-0.46%)
Jan 07, 2015	19.00	19.33	18.29	18.92	708,174	+0.20(+1.05%)
Jan 06, 2015	19.77	19.90	18.25	18.72	630,675	-1.02(-5.15%)
Jan 05, 2015	20.70	21.17	19.70	19.74	948,588	-1.18(-5.66%)
Jan 02, 2015	20.62	20.96	20.12	20.92	447,381	+0.26(+1.27%)
Dec 31, 2014	20.45	20.66	20.66	20.66	427,800	+0.14(+0.67%)
Dec 30, 2014	20.59	20.99	20.33	20.52	386,328	-0.21(-1.03%)
Dec 29, 2014	21.27	21.48	20.58	20.73	334,749	-0.46(-2.16%)
Dec 26, 2014	21.34	21.73	20.77	21.19	359,073	-0.14(-0.64%)
Dec 24, 2014	21.01	21.33	21.33	21.33	186,300	+0.15(+0.72%)
Dec 23, 2014	21.05	21.65	20.82	21.17	502,191	+0.24(+1.15%)
Dec 22, 2014	21.23	21.30	20.52	20.93	415,155	-0.44(-2.06%)
Dec 19, 2014	20.60	21.47	20.47	21.37	649,248	+0.92(+4.48%)
Dec 18, 2014	21.32	21.75	20.06	20.46	599,310	-0.44(-2.12%)
Dec 17, 2014	19.33	21.25	19.31	20.90	963,474	+1.68(+8.76%)
Dec 16, 2014	18.95	20.24	18.80	19.22	1,011,093	+0.26(+1.37%)
Dec 15, 2014	19.67	20.14	18.82	18.96	643,023	-0.53(-2.70%)
Dec 12, 2014	19.19	19.63	18.83	19.48	619,521	-0.09(-0.44%)
Dec 11, 2014	19.89	20.71	19.45	19.57	608,832	-0.24(-1.20%)
Dec 10, 2014	20.67	20.93	19.69	19.81	964,578	-1.31(-6.20%)
Dec 09, 2014	19.82	21.31	19.29	21.12	600,660	+0.95(+4.69%)
Dec 08, 2014	22.19	22.24	19.96	20.17	1,316,760	-2.08(-9.35%)
Dec 05, 2014	21.92	23.19	21.92	22.25	1,021,590	+0.46(+2.13%)
Dec 04, 2014	22.92	23.65	20.85	21.79	1,553,643	+0.11(+0.52%)
Dec 03, 2014	20.72	21.83	20.64	21.67	1,018,575	+1.09(+5.30%)
Dec 02, 2014	21.00	21.67	20.50	20.58	626,988	-0.34(-1.64%)
Dec 01, 2014	21.00	21.19	20.37	20.93	973,527	-0.16(-0.77%)
Nov 28, 2014	22.54	22.54	20.47	21.09	665,988	-1.60(-7.05%)
Nov 26, 2014	23.13	22.69	22.69	22.69	577,500	-0.47(-2.03%)
Nov 25, 2014	23.93	24.20	23.03	23.16	474,156	-0.66(-2.76%)
Nov 24, 2014	23.45	23.94	23.37	23.82	443,847	+0.28(+1.19%)
Nov 21, 2014	23.85	23.98	22.78	23.54	832,674	+0.09(+0.40%)
Nov 20, 2014	23.20	23.78	22.78	23.44	545,682	+0.24(+1.02%)
Nov 19, 2014	23.54	23.90	22.78	23.21	536,514	-0.41(-1.75%)
Nov 18, 2014	23.57	23.98	23.44	23.62	547,431	+0.15(+0.64%)
Nov 17, 2014	23.25	23.77	23.03	23.47	610,104	+0.20(+0.86%)
Nov 14, 2014	22.61	23.41	22.30	23.27	402,408	+0.73(+3.22%)
Nov 13, 2014	23.03	23.03	22.09	22.54	664,386	-0.50(-2.16%)
Nov 12, 2014	23.35	23.89	23.02	23.04	469,548	-0.40(-1.71%)
Nov 11, 2014	23.69	23.71	22.77	23.44	814,167	-0.27(-1.15%)
Nov 10, 2014	24.18	24.56	23.28	23.71	953,775	-0.33(-1.37%)
Nov 07, 2014	24.20	24.51	23.87	24.04	726,993	-0.24(-0.99%)
Nov 06, 2014	24.13	24.51	23.59	24.28	813,411	+0.03(+0.14%)
Nov 05, 2014	23.00	24.26	22.70	24.25	733,428	+1.21(+5.25%)
Nov 04, 2014	23.85	24.40	22.96	23.04	806,058	-1.18(-4.86%)
Nov 03, 2014	24.27	25.43	23.94	24.22	898,779	-0.04(-0.15%)
Oct 31, 2014	23.82	24.31	22.77	24.25	640,449	+0.82(+3.50%)
Oct 30, 2014	23.77	24.00	22.57	23.43	765,606	-0.71(-2.94%)
Oct 29, 2014	24.12	25.21	23.83	24.14	939,969	+0.07(+0.29%)
Oct 28, 2014	22.36	24.11	22.25	24.07	1,161,288	+1.77(+7.94%)
Oct 27, 2014	22.45	22.53	22.53	22.30	568,416	-0.23(-1.02%)
Oct 24, 2014	22.95	23.25	22.39	22.53	867,984	-0.49(-2.13%)
Oct 23, 2014	23.03	23.62	22.45	23.02	908,589	+0.45(+1.99%)
Oct 22, 2014	22.92	23.90	22.53	22.57	966,360	-0.19(-0.82%)
Oct 21, 2014	22.51	23.48	22.50	22.76	752,082	+0.66(+2.97%)
Oct 20, 2014	21.11	22.16	20.80	22.10	610,500	+0.99(+4.71%)
Oct 17, 2014	22.67	23.35	20.88	21.11	804,852	-1.40(-6.22%)
Oct 16, 2014	21.49	23.17	21.36	22.51	1,118,487	+0.88(+4.08%)
Oct 15, 2014	19.62	21.85	18.49	21.63	1,442,367	+1.81(+9.15%)
Oct 14, 2014	20.61	20.78	19.35	19.81	1,060,725	-0.46(-2.27%)
Oct 13, 2014	21.13	21.56	20.03	20.27	802,467	-0.87(-4.11%)
Oct 10, 2014	21.63	22.50	21.15	21.14	1,089,093	-0.75(-3.43%)
Oct 09, 2014	23.16	23.20	21.86	21.89	756,051	-1.40(-6.00%)
Oct 08, 2014	22.75	23.39	21.88	23.29	1,138,596	+0.50(+2.21%)
Oct 07, 2014	22.44	23.12	22.35	22.79	939,717	+0.02(+0.10%)
Oct 06, 2014	23.57	23.67	22.19	22.76	854,970	-0.64(-2.72%)
Oct 03, 2014	23.18	23.84	22.82	23.40	856,737	+0.62(+2.72%)
Oct 02, 2014	23.14	23.40	22.06	22.78	1,278,891	-0.53(-2.29%)
Oct 01, 2014	24.29	24.93	23.14	23.31	1,141,125	-0.98(-4.03%)
Sep 30, 2014	25.85	26.18	24.26	24.29	1,135,080	-1.63(-6.28%)
Sep 29, 2014	25.62	26.05	24.89	25.92	690,318	-0.05(-0.18%)
Sep 26, 2014	25.84	26.20	25.71	25.97	876,570	+0.04(+0.14%)
Sep 25, 2014	26.95	27.20	25.55	25.93	664,716	-1.17(-4.33%)
Sep 24, 2014	26.56	27.30	26.02	27.10	802,887	+0.47(+1.78%)
Sep 23, 2014	26.00	26.83	25.74	26.63	1,191,270	+0.44(+1.67%)
Sep 22, 2014	27.27	27.80	26.06	26.19	1,230,753	-1.24(-4.52%)
Sep 19, 2014	28.38	28.67	26.79	27.43	2,166,135	-0.90(-3.18%)
Sep 18, 2014	29.13	29.37	27.79	28.33	960,447	-0.51(-1.76%)
Sep 17, 2014	30.21	31.58	28.68	28.84	1,200,105	-1.35(-4.47%)
Sep 16, 2014	28.39	30.43	28.17	30.19	1,069,944	+1.66(+5.81%)
Sep 15, 2014	29.66	29.67	28.23	28.53	934,719	-1.22(-4.10%)
Sep 12, 2014	31.83	32.12	29.58	29.75	1,077,711	-2.32(-7.23%)
Sep 11, 2014	34.24	34.24	31.80	32.07	1,051,737	-2.42(-7.02%)
Sep 10, 2014	33.76	34.86	33.76	34.49	598,905	+0.53(+1.56%)
Sep 09, 2014	34.39	34.50	33.71	33.96	511,227	-0.37(-1.08%)
Sep 08, 2014	35.05	35.09	34.27	34.33	487,422	-0.78(-2.22%)
Sep 05, 2014	35.62	35.62	34.04	35.11	425,046	-0.67(-1.86%)
Sep 04, 2014	35.95	36.62	35.54	35.78	453,210	+0.14(+0.39%)
Sep 03, 2014	35.80	35.92	34.72	35.64	422,475	+0.15(+0.41%)