Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.21	31.43	30.96	31.36	271,231	+0.07(+0.22%)
Aug 28, 2015	30.47	31.34	30.47	31.29	278,317	+0.71(+2.33%)
Aug 27, 2015	30.38	30.71	29.98	30.57	319,908	+0.24(+0.78%)
Aug 26, 2015	30.39	30.59	29.80	30.34	425,578	+0.38(+1.28%)
Aug 25, 2015	30.59	30.59	29.90	29.95	862,099	+0.02(+0.06%)
Aug 24, 2015	29.79	30.78	29.06	29.94	457,811	-1.09(-3.51%)
Aug 21, 2015	30.91	31.23	30.51	31.03	475,555	-0.25(-0.81%)
Aug 20, 2015	31.16	31.75	31.06	31.28	362,270	-0.18(-0.59%)
Aug 19, 2015	31.67	31.92	31.31	31.46	297,512	-0.35(-1.10%)
Aug 18, 2015	31.43	31.89	31.32	31.82	571,970	+0.31(+0.99%)
Aug 17, 2015	31.11	31.52	31.01	31.50	344,254	+0.20(+0.65%)
Aug 14, 2015	31.00	31.35	30.80	31.30	368,135	+0.15(+0.49%)
Aug 13, 2015	31.23	31.39	30.88	31.15	577,468	-0.08(-0.24%)
Aug 12, 2015	31.16	31.36	30.57	31.22	552,185	-0.03(-0.08%)
Aug 11, 2015	31.29	31.64	31.10	31.25	658,229	-0.43(-1.37%)
Aug 10, 2015	32.18	32.88	31.57	31.68	963,817	-0.34(-1.05%)
Aug 07, 2015	35.72	35.81	30.95	32.02	3,194,923	-4.80(-13.05%)
Aug 06, 2015	37.26	37.42	36.59	36.82	613,739	-0.40(-1.06%)
Aug 05, 2015	37.07	37.52	36.84	37.22	559,420	+0.28(+0.76%)
Aug 04, 2015	36.94	37.26	36.63	36.94	312,614	+0.11(+0.31%)
Aug 03, 2015	36.47	36.96	36.36	36.82	678,896	+0.47(+1.30%)
Jul 31, 2015	36.25	36.40	36.13	36.35	578,147	+0.22(+0.60%)
Jul 30, 2015	35.73	36.31	35.72	36.14	434,296	+0.18(+0.50%)
Jul 29, 2015	35.91	36.26	35.74	35.96	284,430	+0.01(+0.04%)
Jul 28, 2015	35.13	35.96	34.94	35.94	311,539	+0.96(+2.73%)
Jul 27, 2015	34.91	35.27	34.34	34.99	409,836	-0.08(-0.24%)
Jul 24, 2015	35.98	36.14	35.05	35.07	440,180	-0.99(-2.74%)
Jul 23, 2015	36.31	36.64	35.95	36.06	428,240	-0.20(-0.54%)
Jul 22, 2015	36.10	36.49	35.94	36.26	451,708	+0.03(+0.09%)
Jul 21, 2015	36.05	36.31	35.93	36.22	318,970	+0.18(+0.51%)
Jul 20, 2015	36.53	36.69	35.94	36.04	596,372	-0.41(-1.12%)
Jul 17, 2015	36.68	36.80	36.44	36.45	257,895	-0.24(-0.64%)
Jul 16, 2015	36.54	36.93	36.40	36.68	386,828	+0.35(+0.96%)
Jul 15, 2015	36.71	36.88	36.19	36.33	327,823	-0.40(-1.09%)
Jul 14, 2015	36.82	37.27	36.66	36.73	450,227	-0.13(-0.35%)
Jul 13, 2015	36.38	36.99	36.26	36.86	459,271	+0.62(+1.71%)
Jul 10, 2015	35.98	36.47	35.66	36.24	502,995	+0.62(+1.73%)
Jul 09, 2015	36.24	36.61	35.55	35.63	621,856	-0.45(-1.24%)
Jul 08, 2015	36.17	36.55	35.95	36.07	723,730	-0.36(-0.99%)
Jul 07, 2015	36.34	36.76	36.04	36.43	563,206	+0.24(+0.66%)
Jul 06, 2015	35.95	36.36	35.79	36.19	351,836	+0.03(+0.07%)
Jul 02, 2015	36.53	36.17	36.17	36.17	260,215	-0.32(-0.88%)
Jul 01, 2015	36.39	36.60	36.12	36.49	340,493	+0.30(+0.82%)
Jun 30, 2015	36.38	36.68	36.14	36.19	613,988	+0.09(+0.26%)
Jun 29, 2015	36.19	36.63	35.98	36.10	593,532	-0.02(-0.05%)
Jun 26, 2015	36.22	36.31	35.96	36.12	1,342,559	+0.09(+0.25%)
Jun 25, 2015	36.40	36.49	35.98	36.03	783,972	-0.36(-0.99%)
Jun 24, 2015	36.36	36.85	36.13	36.39	781,357	-0.08(-0.23%)
Jun 23, 2015	36.33	36.62	35.99	36.47	456,366	+0.35(+0.98%)
Jun 22, 2015	36.03	36.19	35.84	36.12	394,953	+0.28(+0.78%)
Jun 19, 2015	35.71	36.10	35.52	35.84	862,542	+0.08(+0.23%)
Jun 18, 2015	35.25	36.03	35.17	35.76	549,410	+0.66(+1.87%)
Jun 17, 2015	35.15	35.28	34.75	35.10	716,563	+0.13(+0.36%)
Jun 16, 2015	34.88	35.04	34.34	34.97	581,533	+0.01(+0.04%)
Jun 15, 2015	34.38	35.12	34.24	34.96	572,221	+0.56(+1.62%)
Jun 12, 2015	34.17	34.58	33.91	34.41	297,809	+0.18(+0.54%)
Jun 11, 2015	34.33	34.41	34.05	34.22	364,698	+0.08(+0.24%)
Jun 10, 2015	33.72	34.63	33.57	34.14	610,333	+0.52(+1.56%)
Jun 09, 2015	33.45	33.75	33.19	33.62	426,039	+0.28(+0.85%)
Jun 08, 2015	32.98	33.41	32.85	33.33	376,906	+0.28(+0.86%)
Jun 05, 2015	33.15	33.15	32.65	33.05	523,668	-0.15(-0.44%)
Jun 04, 2015	33.14	33.55	32.80	33.19	325,935	+0.06(+0.17%)
Jun 03, 2015	32.98	33.15	32.32	33.14	365,476	+0.31(+0.94%)
Jun 02, 2015	32.70	33.14	32.54	32.83	359,459	+0.08(+0.25%)
Jun 01, 2015	32.60	32.83	32.25	32.74	300,438	+0.23(+0.72%)
May 29, 2015	32.39	32.74	32.38	32.51	498,086	-0.01(-0.04%)
May 28, 2015	32.47	32.58	32.28	32.52	485,141	+0.11(+0.35%)
May 27, 2015	31.96	32.55	31.81	32.41	942,916	+0.61(+1.93%)
May 26, 2015	32.33	32.47	31.66	31.80	446,391	-0.68(-2.08%)
May 22, 2015	32.64	32.47	32.47	32.47	360,785	-0.18(-0.56%)
May 21, 2015	32.36	32.88	32.36	32.66	995,681	+0.32(+0.98%)
May 20, 2015	31.25	33.24	30.69	32.34	2,085,366	+1.91(+6.29%)
May 19, 2015	30.38	30.47	29.76	30.43	265,991	+0.17(+0.56%)
May 18, 2015	30.18	30.39	29.82	30.26	254,648	+0.11(+0.38%)
May 15, 2015	30.57	30.60	30.00	30.14	212,353	-0.45(-1.49%)
May 14, 2015	30.16	30.60	29.75	30.60	272,223	+0.61(+2.02%)
May 13, 2015	29.80	30.30	29.68	29.99	278,382	+0.30(+1.02%)
May 12, 2015	30.19	30.41	29.58	29.69	431,090	-0.64(-2.10%)
May 11, 2015	30.62	30.65	29.95	30.33	360,400	-0.34(-1.11%)
May 08, 2015	29.98	30.72	29.76	30.67	318,510	+0.90(+3.03%)
May 07, 2015	30.01	30.12	29.65	29.76	176,189	-0.25(-0.82%)
May 06, 2015	29.76	30.02	29.58	30.01	233,545	+0.46(+1.56%)
May 05, 2015	30.03	30.22	29.28	29.55	268,542	-0.46(-1.54%)
May 04, 2015	29.64	30.38	29.64	30.01	425,308	+0.34(+1.15%)
May 01, 2015	29.91	30.09	29.46	29.67	256,084	-0.03(-0.09%)
Apr 30, 2015	29.86	30.17	29.47	29.69	320,758	-0.16(-0.55%)
Apr 29, 2015	30.25	30.38	29.83	29.86	197,464	-0.52(-1.72%)
Apr 28, 2015	29.99	30.47	29.97	30.38	182,278	+0.40(+1.33%)
Apr 27, 2015	30.15	30.39	29.86	29.99	182,517	-0.18(-0.61%)
Apr 24, 2015	30.24	30.45	29.96	30.17	138,541	+0.03(+0.10%)
Apr 23, 2015	30.15	30.45	30.07	30.14	189,701	+0.04(+0.13%)
Apr 22, 2015	30.14	30.29	29.95	30.10	213,609	-0.05(-0.17%)
Apr 21, 2015	30.17	30.29	29.78	30.15	264,782	+0.09(+0.32%)
Apr 20, 2015	30.11	30.45	29.98	30.05	313,734	+0.11(+0.36%)
Apr 17, 2015	29.62	30.04	29.62	29.95	203,588	+0.17(+0.57%)
Apr 16, 2015	29.81	30.10	29.56	29.78	201,459	+0.08(+0.26%)
Apr 15, 2015	30.05	30.43	29.55	29.70	299,107	-0.35(-1.18%)
Apr 14, 2015	30.23	30.24	29.93	30.05	227,673	-0.16(-0.52%)
Apr 13, 2015	30.09	30.27	29.85	30.21	232,749	+0.16(+0.53%)
Apr 10, 2015	29.75	30.29	29.51	30.05	517,501	+0.49(+1.64%)
Apr 09, 2015	29.62	29.81	29.07	29.57	431,994	+0.03(+0.11%)
Apr 08, 2015	29.66	29.77	29.29	29.54	292,848	-0.16(-0.53%)
Apr 07, 2015	29.86	29.97	29.59	29.69	258,119	-0.04(-0.15%)
Apr 06, 2015	29.54	29.81	29.53	29.74	275,905	+0.21(+0.70%)
Apr 02, 2015	29.39	29.53	29.53	29.53	173,908	+0.25(+0.85%)
Apr 01, 2015	29.16	29.32	28.74	29.28	341,217	-0.17(-0.57%)
Mar 31, 2015	29.21	29.64	29.11	29.45	354,906	+0.23(+0.79%)
Mar 30, 2015	29.02	29.37	28.83	29.22	206,789	+0.24(+0.84%)
Mar 27, 2015	28.70	29.01	28.48	28.98	236,123	+0.32(+1.13%)
Mar 26, 2015	28.88	29.14	28.43	28.65	214,323	-0.20(-0.69%)
Mar 25, 2015	29.33	29.52	28.84	28.85	169,704	-0.34(-1.18%)
Mar 24, 2015	29.23	29.34	29.06	29.19	240,020	+0.06(+0.19%)
Mar 23, 2015	28.71	29.42	28.69	29.14	308,088	+0.46(+1.59%)
Mar 20, 2015	28.28	28.75	28.11	28.68	1,147,644	+0.58(+2.07%)
Mar 19, 2015	28.25	28.54	27.99	28.10	249,955	-0.11(-0.38%)
Mar 18, 2015	28.43	28.47	27.78	28.21	352,760	-0.24(-0.83%)
Mar 17, 2015	28.17	28.48	27.90	28.44	337,140	+0.25(+0.89%)
Mar 16, 2015	28.60	28.60	27.82	28.19	534,031	-0.37(-1.31%)
Mar 13, 2015	28.84	28.84	28.20	28.57	272,337	-0.27(-0.95%)
Mar 12, 2015	28.51	29.06	28.51	28.84	251,866	+0.53(+1.87%)
Mar 11, 2015	28.83	28.96	28.10	28.31	414,468	-0.50(-1.73%)
Mar 10, 2015	29.04	29.04	28.21	28.81	375,765	-0.38(-1.30%)
Mar 09, 2015	30.09	30.12	29.16	29.19	386,745	-0.79(-2.62%)
Mar 06, 2015	29.51	30.01	29.24	29.98	490,948	+0.27(+0.92%)
Mar 05, 2015	30.14	30.14	29.44	29.71	427,194	-0.33(-1.10%)
Mar 04, 2015	29.90	30.09	29.63	30.04	417,194	+0.17(+0.59%)
Mar 03, 2015	30.00	30.21	29.69	29.86	775,107	-0.12(-0.42%)
Mar 02, 2015	29.99	30.09	29.52	29.99	398,687	+0.07(+0.23%)
Feb 27, 2015	29.97	30.18	29.66	29.92	603,740	-0.03(-0.08%)
Feb 26, 2015	29.47	29.97	29.45	29.94	372,825	+0.52(+1.76%)
Feb 25, 2015	29.69	29.72	29.31	29.42	303,686	-0.38(-1.28%)
Feb 24, 2015	29.46	29.91	29.09	29.81	313,275	+0.31(+1.06%)
Feb 23, 2015	29.25	29.55	29.01	29.49	348,201	+0.23(+0.79%)
Feb 20, 2015	29.37	29.44	28.93	29.26	257,256	-0.16(-0.53%)
Feb 19, 2015	29.27	29.51	29.23	29.42	271,911	+0.11(+0.36%)
Feb 18, 2015	28.94	29.32	28.79	29.31	314,764	+0.37(+1.27%)
Feb 17, 2015	28.66	29.11	28.44	28.94	349,943	+0.32(+1.13%)
Feb 13, 2015	28.81	28.62	28.62	28.62	308,903	-0.13(-0.46%)
Feb 12, 2015	28.63	28.93	28.52	28.75	367,467	+0.34(+1.19%)
Feb 11, 2015	28.50	28.73	28.13	28.41	373,677	-0.02(-0.09%)
Feb 10, 2015	28.66	28.72	28.04	28.44	480,102	+0.01(+0.02%)
Feb 09, 2015	29.39	29.63	28.14	28.43	696,149	-0.91(-3.11%)
Feb 06, 2015	28.73	29.47	28.58	29.34	649,594	+0.55(+1.91%)
Feb 05, 2015	27.70	28.87	27.54	28.79	1,161,352	+1.10(+3.97%)
Feb 04, 2015	26.90	28.25	26.90	27.70	1,211,310	+1.14(+4.30%)
Feb 03, 2015	26.07	26.65	25.90	26.55	673,640	+0.56(+2.14%)
Feb 02, 2015	25.08	26.03	24.95	26.00	464,224	+0.92(+3.66%)
Jan 30, 2015	25.12	25.17	24.76	25.08	534,310	-0.15(-0.59%)
Jan 29, 2015	25.06	25.30	24.82	25.23	316,817	+0.24(+0.97%)
Jan 28, 2015	25.60	25.60	24.89	24.98	251,678	-0.43(-1.70%)
Jan 27, 2015	25.37	25.59	25.17	25.42	281,002	-0.14(-0.54%)
Jan 26, 2015	25.33	25.57	24.98	25.55	318,300	+0.31(+1.24%)
Jan 23, 2015	25.16	25.33	24.82	25.24	313,155	+0.08(+0.32%)
Jan 22, 2015	24.77	25.25	24.61	25.16	410,915	+0.61(+2.49%)
Jan 21, 2015	24.66	24.93	24.37	24.55	377,770	-0.02(-0.08%)
Jan 20, 2015	24.86	25.05	24.40	24.57	363,473	-0.17(-0.71%)
Jan 16, 2015	24.54	24.74	24.74	24.74	386,409	+0.09(+0.38%)
Jan 15, 2015	24.86	25.03	24.60	24.65	339,038	-0.09(-0.38%)
Jan 14, 2015	24.57	24.84	24.42	24.74	371,111	+0.02(+0.08%)
Jan 13, 2015	24.81	25.12	24.55	24.72	403,408	+0.16(+0.66%)
Jan 12, 2015	24.62	24.74	24.51	24.56	448,083	-0.06(-0.23%)
Jan 09, 2015	24.62	24.84	24.34	24.62	722,915	+0.09(+0.38%)
Jan 08, 2015	24.99	25.24	24.44	24.52	1,382,512	-0.46(-1.85%)
Jan 07, 2015	25.08	25.17	24.66	24.98	640,421	+0.04(+0.17%)
Jan 06, 2015	24.89	25.18	24.68	24.94	519,098	+0.05(+0.20%)
Jan 05, 2015	25.43	25.43	24.52	24.89	610,240	-0.72(-2.82%)
Jan 02, 2015	27.15	27.22	25.33	25.61	572,170	-1.50(-5.53%)
Dec 31, 2014	26.66	27.11	27.11	27.11	566,627	+0.57(+2.14%)
Dec 30, 2014	26.68	26.77	26.37	26.54	276,988	-0.13(-0.49%)
Dec 29, 2014	26.13	26.73	25.97	26.67	315,044	+0.57(+2.20%)
Dec 26, 2014	25.71	26.17	25.37	26.10	385,518	+0.43(+1.66%)
Dec 24, 2014	26.27	25.68	25.68	25.68	227,105	-0.53(-2.02%)
Dec 23, 2014	26.35	26.72	26.07	26.21	436,612	-0.19(-0.72%)
Dec 22, 2014	26.23	26.45	25.92	26.40	388,769	+0.17(+0.63%)
Dec 19, 2014	26.08	26.41	25.68	26.23	1,053,034	+0.07(+0.26%)
Dec 18, 2014	25.76	26.16	25.61	26.16	355,571	+0.62(+2.44%)
Dec 17, 2014	25.11	25.56	24.78	25.54	403,820	+0.44(+1.74%)
Dec 16, 2014	25.10	25.66	25.03	25.10	558,331	-0.04(-0.17%)
Dec 15, 2014	25.58	25.58	24.84	25.15	424,675	-0.43(-1.66%)
Dec 12, 2014	25.73	25.98	25.49	25.57	556,528	-0.39(-1.52%)
Dec 11, 2014	25.68	26.06	25.43	25.97	475,214	+0.30(+1.18%)
Dec 10, 2014	25.72	25.72	25.32	25.66	548,580	-0.07(-0.29%)
Dec 09, 2014	24.63	25.78	24.63	25.74	564,013	+0.98(+3.96%)
Dec 08, 2014	24.90	25.01	24.62	24.76	444,978	-0.24(-0.96%)
Dec 05, 2014	24.73	25.01	24.63	25.00	373,991	+0.26(+1.05%)
Dec 04, 2014	24.87	25.13	24.39	24.74	551,652	-0.20(-0.82%)
Dec 03, 2014	24.74	25.02	24.55	24.94	385,218	+0.19(+0.75%)
Dec 02, 2014	24.58	24.90	24.38	24.76	420,838	+0.27(+1.11%)
Dec 01, 2014	24.65	24.87	24.27	24.49	511,990	-0.17(-0.67%)
Nov 28, 2014	25.08	25.22	24.64	24.65	367,186	-0.40(-1.60%)
Nov 26, 2014	24.92	25.05	25.05	25.05	569,222	+0.09(+0.35%)
Nov 25, 2014	24.79	25.09	24.53	24.97	496,756	+0.26(+1.05%)
Nov 24, 2014	24.90	25.03	24.57	24.71	483,761	+0.01(+0.03%)
Nov 21, 2014	24.38	24.87	24.26	24.70	743,045	+0.60(+2.51%)
Nov 20, 2014	23.69	24.16	23.61	24.10	410,695	+0.35(+1.45%)
Nov 19, 2014	24.02	24.02	23.73	23.75	600,397	-0.26(-1.08%)
Nov 18, 2014	24.07	24.12	23.80	24.01	687,690	-0.03(-0.13%)
Nov 17, 2014	24.28	24.49	23.73	24.04	636,176	-0.31(-1.29%)
Nov 14, 2014	24.65	24.65	24.19	24.36	773,071	-0.31(-1.25%)
Nov 13, 2014	24.89	25.23	24.15	24.66	964,654	-0.22(-0.87%)
Nov 12, 2014	24.90	25.13	24.67	24.88	536,087	-0.02(-0.10%)
Nov 11, 2014	25.66	25.66	24.74	24.90	777,117	-0.75(-2.93%)
Nov 10, 2014	25.87	25.93	24.56	25.66	1,210,213	-0.27(-1.05%)
Nov 07, 2014	26.89	27.27	25.70	25.93	1,095,840	-1.34(-4.91%)
Nov 06, 2014	27.59	27.61	27.23	27.27	448,725	-0.33(-1.18%)
Nov 05, 2014	28.11	28.11	26.62	27.59	623,826	-0.47(-1.69%)
Nov 04, 2014	28.12	28.42	27.96	28.07	385,522	-0.06(-0.22%)
Nov 03, 2014	27.30	28.34	27.29	28.13	705,097	+0.70(+2.54%)
Oct 31, 2014	26.83	27.56	26.73	27.43	5,301,495	+0.92(+3.46%)
Oct 30, 2014	26.51	26.77	26.30	26.51	355,216	-0.09(-0.32%)
Oct 29, 2014	26.94	27.12	26.43	26.60	312,814	-0.34(-1.26%)
Oct 28, 2014	26.31	26.98	26.21	26.94	540,537	+0.42(+1.58%)
Oct 27, 2014	26.73	26.85	26.47	26.52	276,274	-0.28(-1.06%)
Oct 24, 2014	26.65	26.96	26.46	26.80	267,440	+0.22(+0.84%)
Oct 23, 2014	26.75	26.87	26.51	26.58	242,705	+0.06(+0.21%)
Oct 22, 2014	26.83	27.17	26.45	26.53	407,504	-0.39(-1.47%)
Oct 21, 2014	26.72	27.02	26.56	26.92	342,198	+0.29(+1.09%)
Oct 20, 2014	26.22	26.66	26.09	26.63	369,834	+0.43(+1.62%)
Oct 17, 2014	26.97	27.04	26.03	26.21	380,099	-0.59(-2.19%)
Oct 16, 2014	25.89	26.85	25.38	26.79	628,751	+0.51(+1.92%)
Oct 15, 2014	26.28	26.69	25.89	26.29	592,369	-0.46(-1.73%)
Oct 14, 2014	26.70	27.05	26.56	26.75	662,833	+0.12(+0.46%)
Oct 13, 2014	26.54	27.04	26.52	26.62	439,772	+0.11(+0.42%)
Oct 10, 2014	25.99	26.84	25.97	26.51	553,961	+0.44(+1.68%)
Oct 09, 2014	27.09	27.33	25.84	26.08	953,315	-1.07(-3.95%)
Oct 08, 2014	26.78	27.19	26.53	27.15	612,791	+0.39(+1.46%)
Oct 07, 2014	27.00	27.33	26.53	26.76	1,800,427	-0.30(-1.10%)
Oct 06, 2014	27.11	27.28	26.89	27.06	372,945	-0.02(-0.07%)
Oct 03, 2014	27.42	27.42	27.06	27.08	280,647	-0.15(-0.56%)
Oct 02, 2014	26.53	27.26	26.53	27.23	548,618	+0.64(+2.41%)
Oct 01, 2014	27.00	27.29	26.51	26.59	670,571	-0.46(-1.71%)
Sep 30, 2014	27.37	27.39	27.03	27.05	395,227	-0.31(-1.14%)
Sep 29, 2014	27.36	27.53	27.19	27.36	357,972	-0.17(-0.62%)
Sep 26, 2014	27.29	27.72	27.24	27.53	549,921	+0.22(+0.80%)
Sep 25, 2014	27.87	27.89	27.08	27.31	456,143	-0.60(-2.14%)
Sep 24, 2014	27.97	28.18	27.24	27.91	924,540	+0.00(+0.00%)
Sep 23, 2014	28.14	28.49	27.38	27.91	901,565	-0.37(-1.31%)
Sep 22, 2014	28.03	28.53	28.03	28.28	732,836	+0.25(+0.89%)
Sep 19, 2014	27.54	28.34	27.54	28.03	5,106,168	+0.58(+2.11%)
Sep 18, 2014	27.62	27.78	27.05	27.45	733,159	-0.15(-0.55%)
Sep 17, 2014	28.46	28.55	27.59	27.61	856,571	-0.85(-3.00%)
Sep 16, 2014	29.13	29.33	28.42	28.46	643,805	-0.77(-2.65%)
Sep 15, 2014	31.01	31.05	29.22	29.23	1,151,377	-2.00(-6.42%)
Sep 12, 2014	31.52	31.56	31.08	31.24	178,835	-0.24(-0.76%)
Sep 11, 2014	31.20	31.55	31.15	31.48	235,433	+0.16(+0.51%)
Sep 10, 2014	31.26	31.63	31.17	31.32	261,523	+0.01(+0.04%)
Sep 09, 2014	31.64	31.66	31.26	31.30	174,314	-0.45(-1.42%)
Sep 08, 2014	31.82	31.93	31.54	31.76	146,413	-0.08(-0.25%)
Sep 05, 2014	31.69	31.90	31.60	31.84	88,891	+0.07(+0.21%)
Sep 04, 2014	31.82	32.15	31.70	31.77	184,820	-0.07(-0.21%)
Sep 03, 2014	32.60	32.60	31.79	31.84	185,520	-0.62(-1.91%)