Ofs Capital Corp (NQ: OFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.821	3.996	3.821	3.943	102,330	+0.10(+2.70%)
Aug 28, 2015	3.839	3.864	3.825	3.839	34,982	+0.00(+0.09%)
Aug 27, 2015	3.821	3.893	3.775	3.835	90,863	+0.07(+1.80%)
Aug 26, 2015	3.760	3.768	3.712	3.768	41,974	+0.04(+1.05%)
Aug 25, 2015	3.710	3.766	3.660	3.728	80,981	+0.11(+2.96%)
Aug 24, 2015	3.603	3.768	3.571	3.621	301,513	-0.15(-3.89%)
Aug 21, 2015	4.039	4.089	3.660	3.768	216,535	-0.30(-7.33%)
Aug 20, 2015	4.035	4.167	4.035	4.066	61,704	+0.03(+0.66%)
Aug 19, 2015	4.035	4.143	4.035	4.039	32,316	+0.00(+0.00%)
Aug 18, 2015	4.078	4.132	4.018	4.039	56,488	-0.02(-0.53%)
Aug 17, 2015	4.028	4.139	4.018	4.060	19,618	+0.04(+1.07%)
Aug 14, 2015	4.018	4.028	3.910	4.018	79,825	+0.06(+1.63%)
Aug 13, 2015	3.982	4.000	3.857	3.953	106,113	-0.03(-0.81%)
Aug 12, 2015	3.928	4.018	3.875	3.985	71,570	-0.04(-0.93%)
Aug 11, 2015	4.021	4.066	3.864	4.023	64,141	-0.03(-0.84%)
Aug 10, 2015	3.950	4.078	3.844	4.057	82,980	+0.13(+3.37%)
Aug 07, 2015	3.743	3.950	3.743	3.925	110,719	+0.22(+5.88%)
Aug 06, 2015	3.839	3.939	3.625	3.707	178,747	-0.14(-3.62%)
Aug 05, 2015	3.835	3.946	3.828	3.846	28,057	+0.01(+0.37%)
Aug 04, 2015	3.875	3.928	3.825	3.832	53,108	-0.06(-1.56%)
Aug 03, 2015	3.896	3.975	3.853	3.893	20,318	-0.01(-0.18%)
Jul 31, 2015	3.903	3.996	3.819	3.900	25,490	+0.00(+0.09%)
Jul 30, 2015	3.957	3.975	3.893	3.896	28,354	-0.06(-1.53%)
Jul 29, 2015	3.821	3.957	3.808	3.957	57,812	+0.13(+3.45%)
Jul 28, 2015	3.921	3.921	3.814	3.825	55,846	-0.06(-1.42%)
Jul 27, 2015	3.968	4.032	3.771	3.880	188,741	-0.13(-3.35%)
Jul 24, 2015	4.028	4.053	3.968	4.014	74,286	-0.02(-0.44%)
Jul 23, 2015	4.178	4.178	4.025	4.032	133,717	-0.17(-4.16%)
Jul 22, 2015	4.075	4.210	4.064	4.207	37,477	+0.14(+3.33%)
Jul 21, 2015	4.046	4.100	4.046	4.071	32,445	+0.01(+0.26%)
Jul 20, 2015	4.132	4.132	4.021	4.060	85,361	-0.06(-1.39%)
Jul 17, 2015	4.196	4.196	4.118	4.118	79,298	-0.08(-1.87%)
Jul 16, 2015	4.203	4.203	4.128	4.196	33,330	-0.01(-0.25%)
Jul 15, 2015	4.157	4.207	4.125	4.207	40,199	+0.04(+0.86%)
Jul 14, 2015	4.171	4.214	4.135	4.171	55,947	-0.02(-0.43%)
Jul 13, 2015	4.264	4.264	4.164	4.189	66,185	-0.06(-1.43%)
Jul 10, 2015	4.264	4.264	4.200	4.250	20,245	-0.00(-0.08%)
Jul 09, 2015	4.246	4.267	4.218	4.253	18,044	+0.05(+1.23%)
Jul 08, 2015	4.210	4.260	4.196	4.202	38,925	-0.03(-0.63%)
Jul 07, 2015	4.264	4.264	4.196	4.228	25,414	-0.04(-0.84%)
Jul 06, 2015	4.285	4.300	4.225	4.264	56,874	-0.02(-0.58%)
Jul 02, 2015	4.293	4.289	4.289	4.289	14,000	+0.01(+0.33%)
Jul 01, 2015	4.250	4.346	4.246	4.275	106,244	-0.01(-0.25%)
Jun 30, 2015	4.310	4.335	4.285	4.285	87,595	+0.00(+0.08%)
Jun 29, 2015	4.368	4.432	4.196	4.282	75,775	-0.09(-2.04%)
Jun 26, 2015	4.385	4.435	4.296	4.371	40,398	+0.05(+1.16%)
Jun 25, 2015	4.435	4.435	4.318	4.321	53,534	-0.10(-2.34%)
Jun 24, 2015	4.303	4.428	4.303	4.425	17,324	+0.10(+2.31%)
Jun 23, 2015	4.396	4.407	4.310	4.325	46,113	-0.11(-2.50%)
Jun 22, 2015	4.368	4.446	4.310	4.435	98,681	+0.08(+1.74%)
Jun 19, 2015	4.364	4.425	4.310	4.360	73,841	-0.02(-0.42%)
Jun 18, 2015	4.346	4.443	4.285	4.378	80,564	+0.07(+1.74%)
Jun 17, 2015	4.339	4.428	4.300	4.303	117,776	-0.02(-0.50%)
Jun 16, 2015	4.303	4.385	4.289	4.325	12,754	+0.02(+0.50%)
Jun 15, 2015	4.396	4.409	4.285	4.303	95,906	-0.09(-1.95%)
Jun 12, 2015	4.403	4.464	4.328	4.389	58,017	+0.08(+1.91%)
Jun 11, 2015	4.283	4.342	4.247	4.307	71,534	+0.01(+0.32%)
Jun 10, 2015	4.272	4.307	4.237	4.293	65,917	+0.06(+1.31%)
Jun 09, 2015	4.279	4.324	4.237	4.237	72,441	-0.05(-1.05%)
Jun 08, 2015	4.307	4.318	4.237	4.283	39,668	-0.01(-0.24%)
Jun 05, 2015	4.255	4.319	4.255	4.293	31,290	+0.03(+0.73%)
Jun 04, 2015	4.255	4.310	4.255	4.262	22,448	+0.02(+0.49%)
Jun 03, 2015	4.269	4.321	4.237	4.241	90,839	-0.03(-0.73%)
Jun 02, 2015	4.269	4.317	4.269	4.272	13,387	+0.00(+0.08%)
Jun 01, 2015	4.255	4.286	4.255	4.269	29,349	+0.01(+0.33%)
May 29, 2015	4.272	4.312	4.255	4.255	45,383	-0.03(-0.81%)
May 28, 2015	4.324	4.324	4.272	4.289	46,627	-0.02(-0.56%)
May 27, 2015	4.307	4.321	4.272	4.314	44,577	+0.00(+0.00%)
May 26, 2015	4.303	4.324	4.303	4.314	109,908	+0.02(+0.40%)
May 22, 2015	4.289	4.296	4.296	4.296	19,290	+0.01(+0.16%)
May 21, 2015	4.265	4.314	4.265	4.289	51,858	+0.00(+0.08%)
May 20, 2015	4.265	4.296	4.241	4.286	78,750	+0.02(+0.41%)
May 19, 2015	4.255	4.272	4.227	4.269	38,145	+0.02(+0.40%)
May 18, 2015	4.262	4.269	4.241	4.252	38,070	-0.00(-0.07%)
May 15, 2015	4.192	4.258	4.192	4.255	82,467	+0.01(+0.25%)
May 14, 2015	4.260	4.272	4.244	4.244	52,097	-0.02(-0.49%)
May 13, 2015	4.251	4.271	4.196	4.265	66,565	+0.02(+0.49%)
May 12, 2015	4.217	4.257	4.189	4.244	63,551	-0.01(-0.24%)
May 11, 2015	4.272	4.272	4.237	4.255	28,926	+0.00(+0.00%)
May 08, 2015	4.237	4.272	4.215	4.255	39,619	+0.03(+0.65%)
May 07, 2015	4.220	4.258	4.175	4.227	78,747	-0.02(-0.40%)
May 06, 2015	4.324	4.324	4.220	4.244	58,193	-0.08(-1.85%)
May 05, 2015	4.305	4.324	4.290	4.324	78,775	+0.00(+0.08%)
May 04, 2015	4.272	4.324	4.272	4.321	70,619	+0.05(+1.14%)
May 01, 2015	4.272	4.272	4.241	4.272	63,600	+0.00(+0.00%)
Apr 30, 2015	4.272	4.272	4.251	4.272	63,199	+0.00(+0.00%)
Apr 29, 2015	4.234	4.272	4.220	4.272	35,695	+0.03(+0.82%)
Apr 28, 2015	4.206	4.237	4.206	4.237	19,428	+0.01(+0.16%)
Apr 27, 2015	4.272	4.272	4.220	4.230	48,199	-0.01(-0.16%)
Apr 24, 2015	4.230	4.264	4.230	4.237	20,741	+0.00(+0.00%)
Apr 23, 2015	4.272	4.272	4.230	4.237	31,647	-0.02(-0.49%)
Apr 22, 2015	4.262	4.272	4.203	4.258	24,970	-0.01(-0.33%)
Apr 21, 2015	4.272	4.272	4.213	4.272	43,472	+0.04(+0.99%)
Apr 20, 2015	4.272	4.272	4.230	4.230	33,167	-0.03(-0.81%)
Apr 17, 2015	4.283	4.283	4.237	4.265	16,963	-0.02(-0.41%)
Apr 16, 2015	4.237	4.300	4.237	4.283	26,614	+0.00(+0.08%)
Apr 15, 2015	4.227	4.328	4.175	4.279	54,168	+0.05(+1.07%)
Apr 14, 2015	4.220	4.237	4.189	4.234	13,975	+0.02(+0.41%)
Apr 13, 2015	4.279	4.279	4.203	4.217	7,482	-0.07(-1.62%)
Apr 10, 2015	4.227	4.314	4.206	4.286	50,862	+0.03(+0.82%)
Apr 09, 2015	4.196	4.251	4.168	4.251	75,882	+0.06(+1.32%)
Apr 08, 2015	4.175	4.203	4.171	4.196	16,108	+0.00(+0.00%)
Apr 07, 2015	4.175	4.209	4.164	4.196	37,636	-0.00(-0.08%)
Apr 06, 2015	4.220	4.244	4.175	4.199	23,346	-0.03(-0.74%)
Apr 02, 2015	4.234	4.230	4.230	4.230	115,741	-0.04(-0.89%)
Apr 01, 2015	4.258	4.283	4.168	4.269	173,159	+0.01(+0.33%)
Mar 31, 2015	4.286	4.286	4.220	4.255	21,515	-0.02(-0.49%)
Mar 30, 2015	4.248	4.286	4.203	4.276	67,501	+0.03(+0.82%)
Mar 27, 2015	4.227	4.272	4.178	4.241	37,641	+0.03(+0.66%)
Mar 26, 2015	4.213	4.231	4.182	4.213	13,638	+0.01(+0.16%)
Mar 25, 2015	4.237	4.237	4.171	4.206	10,462	-0.02(-0.57%)
Mar 24, 2015	4.195	4.237	4.168	4.230	36,824	+0.03(+0.74%)
Mar 23, 2015	4.213	4.265	4.189	4.199	72,142	-0.05(-1.06%)
Mar 20, 2015	4.220	4.244	4.168	4.244	36,104	+0.01(+0.16%)
Mar 19, 2015	4.261	4.265	4.217	4.237	53,384	+0.02(+0.49%)
Mar 18, 2015	4.230	4.244	4.217	4.217	5,064	-0.05(-1.06%)
Mar 17, 2015	4.237	4.277	4.185	4.262	55,391	+0.03(+0.82%)
Mar 16, 2015	4.251	4.300	4.208	4.227	56,615	-0.03(-0.73%)
Mar 13, 2015	4.217	4.272	4.217	4.258	42,190	+0.10(+2.42%)
Mar 12, 2015	4.188	4.188	4.120	4.157	60,097	-0.02(-0.40%)
Mar 11, 2015	4.119	4.188	4.060	4.174	105,639	+0.01(+0.16%)
Mar 10, 2015	4.134	4.168	4.080	4.168	30,062	-0.00(-0.08%)
Mar 09, 2015	4.188	4.188	4.128	4.171	54,936	-0.02(-0.40%)
Mar 06, 2015	4.154	4.212	4.147	4.188	64,906	-0.01(-0.16%)
Mar 05, 2015	4.107	4.212	4.087	4.195	40,733	+0.14(+3.41%)
Mar 04, 2015	4.201	4.222	4.019	4.056	323,015	-0.15(-3.46%)
Mar 03, 2015	4.164	4.201	4.137	4.201	26,698	+0.00(+0.00%)
Mar 02, 2015	4.087	4.201	4.056	4.201	85,783	+0.10(+2.56%)
Feb 27, 2015	4.043	4.097	3.995	4.097	131,358	+0.07(+1.68%)
Feb 26, 2015	3.978	4.043	3.978	4.029	69,306	+0.01(+0.25%)
Feb 25, 2015	3.999	4.022	3.968	4.019	74,123	+0.01(+0.34%)
Feb 24, 2015	3.956	4.016	3.941	4.006	22,283	+0.01(+0.34%)
Feb 23, 2015	3.972	3.995	3.928	3.992	22,550	+0.05(+1.28%)
Feb 20, 2015	3.928	4.016	3.924	3.941	7,938	-0.01(-0.26%)
Feb 19, 2015	3.935	3.985	3.921	3.951	13,220	+0.03(+0.86%)
Feb 18, 2015	3.941	3.965	3.908	3.918	22,840	+0.00(+0.00%)
Feb 17, 2015	3.875	3.945	3.875	3.918	39,368	-0.02(-0.51%)
Feb 13, 2015	3.891	3.938	3.938	3.938	34,938	+0.03(+0.69%)
Feb 12, 2015	3.877	3.999	3.783	3.911	65,954	+0.06(+1.67%)
Feb 11, 2015	4.019	4.019	3.816	3.847	185,193	-0.17(-4.29%)
Feb 10, 2015	4.002	4.019	4.002	4.019	46,308	+0.02(+0.42%)
Feb 09, 2015	4.006	4.019	3.972	4.002	40,173	-0.02(-0.42%)
Feb 06, 2015	4.006	4.019	3.945	4.019	88,549	+0.02(+0.42%)
Feb 05, 2015	3.995	4.019	3.968	4.002	27,050	+0.02(+0.42%)
Feb 04, 2015	3.989	4.014	3.837	3.985	27,563	-0.02(-0.51%)
Feb 03, 2015	4.053	4.053	3.894	4.006	148,214	-0.03(-0.84%)
Feb 02, 2015	4.039	4.039	4.002	4.039	10,641	+0.01(+0.17%)
Jan 30, 2015	4.019	4.053	4.008	4.033	19,938	-0.02(-0.41%)
Jan 29, 2015	4.014	4.049	3.991	4.049	19,136	+0.04(+0.92%)
Jan 28, 2015	4.147	4.154	3.968	4.012	40,703	+0.00(+0.08%)
Jan 27, 2015	4.070	4.103	4.006	4.009	76,815	-0.07(-1.82%)
Jan 26, 2015	4.039	4.134	4.036	4.083	26,426	+0.01(+0.17%)
Jan 23, 2015	4.087	4.087	3.992	4.076	26,503	-0.06(-1.39%)
Jan 22, 2015	4.009	4.151	3.891	4.134	55,226	+0.16(+4.08%)
Jan 21, 2015	3.896	3.985	3.891	3.972	11,408	+0.00(+0.00%)
Jan 20, 2015	3.867	3.985	3.867	3.972	67,032	+0.17(+4.44%)
Jan 16, 2015	3.867	3.935	3.803	3.803	38,995	-0.11(-2.85%)
Jan 15, 2015	3.989	4.016	3.874	3.914	39,155	-0.03(-0.84%)
Jan 14, 2015	3.985	3.992	3.931	3.948	18,156	-0.03(-0.86%)
Jan 13, 2015	4.080	4.080	3.978	3.982	20,101	-0.08(-1.99%)
Jan 12, 2015	4.046	4.066	4.046	4.063	11,876	+0.02(+0.50%)
Jan 09, 2015	4.107	4.107	3.978	4.043	84,682	-0.03(-0.66%)
Jan 08, 2015	4.053	4.097	4.033	4.070	43,898	+0.03(+0.67%)
Jan 07, 2015	4.043	4.043	3.941	4.043	24,936	+0.03(+0.84%)
Jan 06, 2015	3.989	4.016	3.972	4.009	17,229	-0.03(-0.84%)
Jan 05, 2015	3.958	4.053	3.921	4.043	84,057	+0.09(+2.22%)
Jan 02, 2015	4.009	4.009	3.951	3.955	32,081	-0.02(-0.59%)
Dec 31, 2014	4.019	3.978	3.978	3.978	83,497	-0.03(-0.76%)
Dec 30, 2014	4.046	4.049	3.891	4.009	185,436	-0.04(-1.00%)
Dec 29, 2014	4.016	4.049	3.978	4.049	64,411	+0.02(+0.59%)
Dec 26, 2014	4.066	4.066	3.968	4.026	48,638	-0.04(-1.00%)
Dec 24, 2014	4.019	4.066	4.066	4.066	35,530	+0.02(+0.50%)
Dec 23, 2014	4.124	4.124	4.036	4.046	62,552	-0.05(-1.24%)
Dec 22, 2014	4.127	4.127	4.062	4.097	80,300	-0.00(-0.08%)
Dec 19, 2014	4.049	4.154	3.948	4.100	38,041	+0.01(+0.33%)
Dec 18, 2014	4.070	4.090	4.007	4.087	83,663	+0.06(+1.60%)
Dec 17, 2014	3.867	4.090	3.867	4.022	47,137	+0.15(+3.75%)
Dec 16, 2014	3.945	3.992	3.867	3.877	94,568	-0.07(-1.71%)
Dec 15, 2014	3.965	4.103	3.857	3.945	104,641	+0.05(+1.21%)
Dec 12, 2014	3.966	3.996	3.897	3.897	48,139	-0.10(-2.62%)
Dec 11, 2014	4.035	4.035	3.947	4.002	78,099	-0.02(-0.57%)
Dec 10, 2014	3.986	4.035	3.960	4.025	134,045	+0.03(+0.66%)
Dec 09, 2014	4.032	4.032	3.986	3.999	64,895	-0.00(-0.08%)
Dec 08, 2014	4.029	4.035	3.986	4.002	37,790	-0.02(-0.41%)
Dec 05, 2014	4.029	4.071	3.999	4.019	44,948	-0.04(-1.05%)
Dec 04, 2014	4.022	4.061	3.976	4.061	79,096	+0.01(+0.16%)
Dec 03, 2014	4.002	4.060	3.971	4.055	83,287	+0.04(+0.98%)
Dec 02, 2014	4.012	4.019	3.983	4.016	19,947	+0.01(+0.33%)
Dec 01, 2014	3.996	4.019	3.940	4.002	141,876	-0.02(-0.41%)
Nov 28, 2014	4.019	4.019	3.986	4.019	30,670	+0.01(+0.25%)
Nov 26, 2014	3.953	4.009	4.009	4.009	39,016	+0.04(+0.99%)
Nov 25, 2014	3.966	3.996	3.937	3.970	79,776	-0.03(-0.66%)
Nov 24, 2014	3.904	4.016	3.881	3.996	206,109	+0.10(+2.48%)
Nov 21, 2014	3.911	3.934	3.868	3.899	78,819	-0.03(-0.88%)
Nov 20, 2014	3.871	3.934	3.871	3.934	73,954	+0.05(+1.18%)
Nov 19, 2014	3.888	3.920	3.888	3.888	92,535	+0.02(+0.42%)
Nov 18, 2014	3.874	3.937	3.868	3.871	37,089	+0.02(+0.43%)
Nov 17, 2014	3.888	3.888	3.855	3.855	25,967	-0.03(-0.84%)
Nov 14, 2014	3.878	3.924	3.815	3.888	36,285	-0.01(-0.34%)
Nov 13, 2014	3.897	3.907	3.852	3.901	30,975	+0.00(+0.00%)
Nov 12, 2014	3.914	3.920	3.868	3.901	31,139	-0.00(-0.08%)
Nov 11, 2014	3.806	3.904	3.806	3.904	75,447	+0.07(+1.80%)
Nov 10, 2014	3.815	3.901	3.812	3.835	56,372	-0.01(-0.17%)
Nov 07, 2014	3.937	3.937	3.842	3.842	147,298	+0.01(+0.26%)
Nov 06, 2014	3.792	3.865	3.766	3.832	27,226	+0.07(+1.83%)
Nov 05, 2014	3.750	3.868	3.717	3.763	129,183	+0.04(+0.97%)
Nov 04, 2014	3.855	3.914	3.697	3.727	118,826	-0.14(-3.57%)
Nov 03, 2014	3.858	3.868	3.756	3.865	33,340	+0.03(+0.68%)
Oct 31, 2014	3.786	3.934	3.707	3.838	196,983	+0.06(+1.56%)
Oct 30, 2014	3.733	3.796	3.661	3.779	37,193	+0.06(+1.59%)
Oct 29, 2014	3.786	3.838	3.717	3.720	39,135	-0.06(-1.56%)
Oct 28, 2014	3.727	3.802	3.674	3.779	68,808	+0.09(+2.31%)
Oct 27, 2014	3.783	3.779	3.674	3.694	58,164	-0.09(-2.26%)
Oct 24, 2014	3.707	3.786	3.651	3.779	137,349	+0.05(+1.41%)
Oct 23, 2014	3.750	3.825	3.701	3.727	198,852	-0.04(-0.96%)
Oct 22, 2014	3.786	3.868	3.707	3.763	148,210	-0.00(-0.09%)
Oct 21, 2014	3.825	3.832	3.747	3.766	138,541	-0.03(-0.86%)
Oct 20, 2014	3.825	3.825	3.720	3.799	93,575	-0.05(-1.36%)
Oct 17, 2014	3.792	3.897	3.777	3.852	101,155	+0.10(+2.62%)
Oct 16, 2014	3.773	3.822	3.648	3.753	69,439	-0.07(-1.89%)
Oct 15, 2014	3.842	3.914	3.671	3.825	114,040	-0.02(-0.43%)
Oct 14, 2014	3.927	3.927	3.842	3.842	42,195	-0.08(-2.01%)
Oct 13, 2014	4.006	4.022	3.966	3.920	43,256	-0.07(-1.73%)
Oct 10, 2014	3.983	4.071	3.947	3.989	40,628	-0.01(-0.16%)
Oct 09, 2014	4.022	4.078	3.973	3.996	41,381	-0.05(-1.30%)
Oct 08, 2014	4.084	4.084	4.009	4.048	51,117	-0.04(-0.88%)
Oct 07, 2014	4.035	4.084	4.035	4.084	28,280	+0.01(+0.24%)
Oct 06, 2014	4.032	4.075	4.019	4.075	27,823	+0.05(+1.22%)
Oct 03, 2014	4.101	4.101	4.009	4.025	109,148	-0.04(-0.89%)
Oct 02, 2014	3.996	4.061	3.970	4.061	119,792	+0.08(+2.06%)
Oct 01, 2014	4.002	4.035	3.940	3.979	125,239	+0.02(+0.50%)
Sep 30, 2014	4.061	4.098	3.960	3.960	271,096	-0.08(-1.87%)
Sep 29, 2014	4.061	4.091	4.009	4.035	53,751	-0.06(-1.36%)
Sep 26, 2014	4.094	4.101	4.016	4.091	44,737	+0.02(+0.60%)
Sep 25, 2014	4.075	4.098	4.029	4.067	31,200	-0.02(-0.51%)
Sep 24, 2014	4.042	4.101	4.025	4.088	82,312	+0.07(+1.63%)
Sep 23, 2014	4.128	4.137	4.022	4.022	55,930	-0.07(-1.76%)
Sep 22, 2014	4.048	4.134	4.045	4.094	30,889	+0.03(+0.65%)
Sep 19, 2014	4.042	4.147	4.042	4.068	44,481	-0.02(-0.40%)
Sep 18, 2014	4.071	4.150	4.039	4.084	84,665	+0.06(+1.38%)
Sep 17, 2014	4.068	4.117	4.029	4.029	23,379	-0.04(-0.89%)
Sep 16, 2014	4.091	4.160	4.058	4.065	46,322	-0.05(-1.20%)
Sep 15, 2014	4.098	4.175	4.055	4.114	59,371	+0.02(+0.38%)
Sep 12, 2014	4.101	4.248	4.098	4.098	49,892	-0.04(-0.93%)
Sep 11, 2014	4.092	4.182	4.089	4.137	21,311	+0.04(+1.09%)
Sep 10, 2014	4.092	4.105	4.092	4.092	31,603	+0.00(+0.08%)
Sep 09, 2014	4.073	4.105	4.073	4.089	127,051	+0.01(+0.31%)
Sep 08, 2014	4.060	4.086	4.057	4.076	89,840	+0.02(+0.39%)
Sep 05, 2014	4.025	4.063	4.025	4.060	107,445	+0.05(+1.36%)
Sep 04, 2014	4.044	4.044	4.006	4.006	122,696	-0.01(-0.32%)
Sep 03, 2014	4.067	4.073	4.012	4.019	107,558	-0.02(-0.51%)