Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.112	8.242	8.065	8.208	62,975	+0.10(+1.18%)
Sep 29, 2014	8.167	8.167	8.065	8.112	99,420	-0.01(-0.17%)
Sep 26, 2014	8.099	8.126	7.962	8.126	88,827	+0.07(+0.85%)
Sep 25, 2014	7.996	8.126	7.928	8.058	87,604	+0.08(+1.03%)
Sep 24, 2014	8.215	8.311	7.901	7.976	586,400	-0.77(-8.76%)
Sep 23, 2014	8.810	8.810	8.714	8.741	12,001	+0.03(+0.31%)
Sep 22, 2014	8.618	8.816	8.611	8.714	21,687	+0.10(+1.11%)
Sep 19, 2014	9.185	9.206	8.618	8.618	35,352	-0.51(-5.61%)
Sep 18, 2014	9.124	9.247	9.124	9.131	20,014	+0.03(+0.38%)
Sep 17, 2014	9.042	9.247	8.953	9.097	13,336	+0.12(+1.29%)
Sep 16, 2014	9.014	9.144	8.865	8.980	13,467	+0.03(+0.30%)
Sep 15, 2014	9.192	9.192	8.933	8.953	17,221	-0.16(-1.80%)
Sep 12, 2014	9.137	9.458	9.070	9.117	47,600	+0.04(+0.45%)
Sep 11, 2014	9.042	9.410	8.864	9.076	40,369	+0.21(+2.38%)
Sep 10, 2014	8.885	9.130	8.885	8.864	33,312	-0.03(-0.38%)
Sep 09, 2014	8.646	9.028	8.646	8.899	65,593	+0.33(+3.90%)
Sep 08, 2014	8.489	8.626	8.489	8.564	40,122	+0.14(+1.62%)
Sep 05, 2014	8.435	8.592	8.387	8.428	30,613	-0.01(-0.16%)
Sep 04, 2014	8.605	8.435	8.442	8.442	21,728	+0.01(+0.08%)
Sep 03, 2014	8.612	8.673	8.419	8.435	10,003	-0.14(-1.67%)
Sep 02, 2014	8.387	8.585	8.387	8.578	20,396	+0.15(+1.78%)
Aug 29, 2014	8.408	8.428	8.428	8.428	12,612	-0.04(-0.48%)
Aug 28, 2014	8.428	8.517	8.203	8.469	28,993	+0.07(+0.81%)
Aug 27, 2014	8.374	8.510	8.353	8.401	18,457	+0.04(+0.49%)
Aug 26, 2014	8.326	8.435	8.353	8.360	14,866	+0.01(+0.08%)
Aug 25, 2014	8.428	8.428	8.353	8.353	15,853	-0.02(-0.24%)
Aug 22, 2014	8.415	8.469	8.392	8.374	16,694	-0.06(-0.73%)
Aug 21, 2014	8.414	8.442	8.374	8.435	25,152	-0.05(-0.56%)
Aug 20, 2014	8.462	8.462	8.313	8.483	19,667	-0.04(-0.48%)
Aug 19, 2014	8.530	8.530	8.400	8.524	13,355	+0.05(+0.64%)
Aug 18, 2014	8.660	8.667	8.333	8.469	32,571	-0.18(-2.05%)
Aug 15, 2014	8.687	8.537	8.503	8.646	37,299	+0.11(+1.27%)
Aug 14, 2014	8.707	8.727	8.537	8.537	37,877	-0.16(-1.88%)
Aug 13, 2014	8.537	8.687	8.537	8.701	36,091	+0.18(+2.08%)
Aug 12, 2014	8.571	8.664	8.503	8.524	25,583	-0.01(-0.08%)
Aug 11, 2014	8.448	8.687	8.448	8.531	26,536	+0.07(+0.80%)
Aug 08, 2014	8.490	8.537	8.333	8.463	20,459	-0.01(-0.08%)
Aug 07, 2014	8.435	8.503	8.435	8.469	7,567	-0.10(-1.11%)
Aug 06, 2014	8.544	8.660	8.327	8.565	27,888	+0.05(+0.64%)
Aug 05, 2014	8.503	8.742	8.367	8.510	60,071	+0.28(+3.39%)
Aug 04, 2014	8.401	8.401	8.210	8.231	41,159	-0.08(-0.98%)
Aug 01, 2014	8.306	8.388	8.163	8.313	57,144	+0.08(+0.99%)
Jul 31, 2014	8.347	8.367	8.231	8.231	68,437	+0.07(+0.83%)
Jul 30, 2014	8.259	8.354	8.156	8.163	38,499	-0.20(-2.44%)
Jul 29, 2014	8.265	8.367	8.163	8.367	35,654	+0.05(+0.57%)
Jul 28, 2014	8.401	8.401	8.131	8.320	30,014	+0.04(+0.49%)
Jul 25, 2014	8.163	8.422	8.163	8.279	27,824	-0.07(-0.90%)
Jul 24, 2014	8.565	8.565	8.225	8.354	29,069	-0.06(-0.73%)
Jul 23, 2014	8.415	8.503	8.279	8.415	29,279	+0.12(+1.39%)
Jul 22, 2014	8.116	8.381	8.116	8.299	34,484	+0.24(+2.95%)
Jul 21, 2014	8.225	8.225	7.926	8.062	48,608	-0.08(-1.00%)
Jul 18, 2014	8.198	8.930	7.849	8.143	116,910	-0.12(-1.48%)
Jul 17, 2014	8.462	8.835	8.109	8.265	61,016	-0.27(-3.18%)
Jul 16, 2014	8.768	8.768	8.333	8.537	26,707	-0.14(-1.64%)
Jul 15, 2014	8.856	8.856	8.483	8.679	22,348	-0.14(-1.54%)
Jul 14, 2014	8.896	8.929	8.659	8.815	14,758	-0.01(-0.08%)
Jul 11, 2014	8.992	8.992	8.812	8.822	21,024	-0.19(-2.11%)
Jul 10, 2014	8.788	9.039	8.788	9.012	21,464	+0.20(+2.31%)
Jul 09, 2014	8.959	8.970	8.795	8.808	10,422	-0.03(-0.40%)
Jul 08, 2014	8.910	9.032	8.605	8.843	31,693	-0.11(-1.28%)
Jul 07, 2014	9.059	9.059	8.822	8.958	22,292	-0.08(-0.90%)
Jul 03, 2014	9.059	9.039	9.039	9.039	5,157	+0.01(+0.15%)
Jul 02, 2014	8.903	9.059	8.801	9.025	15,201	+0.07(+0.83%)
Jul 01, 2014	8.781	9.053	8.781	8.951	28,851	+0.14(+1.54%)
Jun 30, 2014	8.679	8.890	8.632	8.815	33,287	+0.18(+2.12%)
Jun 27, 2014	8.768	8.768	8.462	8.632	8,987	+0.16(+1.84%)
Jun 26, 2014	8.673	8.822	8.381	8.476	19,208	-0.10(-1.20%)
Jun 25, 2014	8.720	8.734	8.571	8.579	4,034	-0.18(-2.08%)
Jun 24, 2014	8.666	9.141	8.591	8.761	27,740	+0.20(+2.30%)
Jun 23, 2014	8.679	8.768	8.557	8.564	14,080	-0.17(-1.94%)
Jun 20, 2014	8.564	8.734	8.516	8.734	13,272	+0.20(+2.39%)
Jun 19, 2014	8.496	8.788	8.496	8.530	16,965	+0.00(+0.00%)
Jun 18, 2014	8.435	9.039	8.435	8.530	56,233	+0.11(+1.29%)
Jun 17, 2014	8.035	8.571	8.035	8.421	29,451	+0.40(+4.99%)
Jun 16, 2014	7.947	8.123	7.903	8.021	16,603	+0.12(+1.54%)
Jun 13, 2014	7.615	7.953	7.615	7.899	29,414	+0.25(+3.27%)
Jun 12, 2014	7.656	7.699	7.588	7.649	44,288	+0.03(+0.44%)
Jun 11, 2014	7.622	7.715	7.581	7.615	21,660	+0.03(+0.36%)
Jun 10, 2014	7.615	7.615	7.588	7.588	16,671	+0.00(+0.00%)
Jun 06, 2014	7.791	7.791	7.588	7.588	20,734	-0.17(-2.18%)
Jun 05, 2014	7.595	7.987	7.453	7.757	33,528	+0.21(+2.78%)
Jun 04, 2014	7.588	7.825	7.513	7.547	34,911	+0.01(+0.18%)
Jun 03, 2014	7.297	7.916	7.297	7.534	46,459	-0.02(-0.27%)
Jun 02, 2014	7.926	7.926	7.507	7.554	20,713	-0.01(-0.18%)
May 30, 2014	7.710	7.774	7.568	7.568	13,402	-0.12(-1.58%)
May 29, 2014	7.683	7.987	7.513	7.689	66,142	-0.11(-1.39%)
May 28, 2014	7.574	7.865	7.574	7.798	13,825	+0.22(+2.86%)
May 27, 2014	7.886	7.886	7.466	7.581	32,510	-0.30(-3.78%)
May 23, 2014	7.615	7.879	7.879	7.879	12,705	+0.39(+5.24%)
May 22, 2014	7.453	7.622	7.453	7.486	21,533	+0.03(+0.36%)
May 21, 2014	7.547	7.608	7.392	7.459	38,622	-0.12(-1.61%)
May 20, 2014	7.716	7.777	7.425	7.581	44,837	-0.12(-1.50%)
May 19, 2014	7.601	7.777	7.493	7.696	31,992	+0.02(+0.26%)
May 16, 2014	7.838	7.885	7.615	7.676	36,843	-0.14(-1.73%)
May 15, 2014	7.865	7.899	7.744	7.811	27,702	-0.09(-1.11%)
May 14, 2014	7.973	8.054	7.798	7.899	35,953	-0.08(-1.02%)
May 13, 2014	7.919	8.054	7.825	7.980	21,778	+0.16(+1.98%)
May 12, 2014	7.879	8.230	7.825	7.825	31,691	+0.03(+0.43%)
May 09, 2014	7.953	7.953	7.615	7.791	57,417	-0.12(-1.54%)
May 08, 2014	8.027	8.149	7.879	7.913	42,837	-0.09(-1.18%)
May 07, 2014	8.210	8.480	7.946	8.007	96,607	-0.14(-1.66%)
May 06, 2014	8.530	8.530	8.129	8.142	25,368	-0.33(-3.90%)
May 05, 2014	8.466	8.675	8.132	8.473	64,075	+0.09(+1.13%)
May 02, 2014	8.102	8.378	8.102	8.378	24,097	+0.26(+3.16%)
May 01, 2014	8.156	8.446	7.973	8.122	115,356	-0.07(-0.82%)
Apr 30, 2014	8.210	8.243	8.122	8.189	10,674	-0.06(-0.74%)
Apr 29, 2014	8.324	8.324	8.183	8.250	19,062	-0.05(-0.57%)
Apr 28, 2014	8.331	8.331	8.196	8.297	23,022	-0.02(-0.24%)
Apr 25, 2014	8.237	8.358	8.135	8.318	25,818	+0.04(+0.49%)
Apr 24, 2014	8.338	8.486	8.203	8.277	60,696	-0.04(-0.49%)
Apr 23, 2014	8.459	8.507	8.216	8.318	41,572	-0.22(-2.53%)
Apr 22, 2014	8.642	8.675	8.459	8.534	21,004	-0.06(-0.71%)
Apr 21, 2014	8.547	8.891	8.493	8.594	37,345	-0.08(-0.93%)
Apr 17, 2014	8.844	8.675	8.675	8.675	10,516	-0.14(-1.53%)
Apr 16, 2014	8.858	8.913	8.426	8.810	17,544	+0.02(+0.23%)
Apr 15, 2014	8.757	9.059	8.757	8.790	24,761	+0.04(+0.46%)
Apr 14, 2014	8.723	8.757	8.638	8.750	14,224	-0.03(-0.31%)
Apr 11, 2014	8.460	8.777	8.460	8.777	7,829	+0.02(+0.23%)
Apr 10, 2014	8.757	8.928	8.615	8.757	20,352	-0.03(-0.38%)
Apr 09, 2014	8.669	8.851	8.325	8.790	43,472	+0.05(+0.54%)
Apr 08, 2014	8.932	9.050	8.676	8.743	28,210	-0.22(-2.48%)
Apr 07, 2014	9.033	9.053	8.817	8.965	24,806	-0.21(-2.28%)
Apr 04, 2014	9.396	9.430	9.073	9.174	7,157	-0.32(-3.34%)
Apr 03, 2014	9.379	9.693	9.379	9.491	10,735	-0.28(-2.83%)
Apr 02, 2014	9.632	9.767	9.363	9.767	28,749	+0.10(+1.05%)
Apr 01, 2014	9.423	9.767	9.248	9.666	36,347	+0.14(+1.49%)
Mar 31, 2014	9.262	9.524	9.262	9.524	24,447	+0.38(+4.12%)
Mar 28, 2014	9.147	9.302	9.028	9.147	9,149	+0.00(+0.00%)
Mar 27, 2014	9.073	9.248	9.033	9.147	7,252	+0.02(+0.22%)
Mar 26, 2014	9.363	9.383	8.986	9.127	20,756	-0.32(-3.35%)
Mar 25, 2014	9.181	9.444	9.181	9.444	9,038	+0.18(+1.96%)
Mar 24, 2014	9.508	9.511	8.938	9.262	18,288	-0.10(-1.08%)
Mar 21, 2014	9.457	9.531	9.161	9.363	18,517	+0.01(+0.07%)
Mar 20, 2014	9.140	9.491	9.066	9.356	21,871	+0.29(+3.19%)
Mar 19, 2014	8.824	9.194	8.790	9.066	13,435	+0.16(+1.82%)
Mar 18, 2014	9.111	9.111	8.844	8.905	9,464	+0.05(+0.53%)
Mar 17, 2014	9.161	9.679	8.797	8.858	18,753	-0.04(-0.45%)
Mar 14, 2014	8.905	9.767	8.568	8.898	48,159	-0.03(-0.38%)
Mar 13, 2014	8.743	8.932	8.743	8.932	10,796	+0.16(+1.84%)
Mar 12, 2014	9.052	9.146	8.770	8.770	13,018	-0.20(-2.25%)
Mar 11, 2014	8.998	9.304	8.878	8.972	42,222	+0.08(+0.91%)
Mar 10, 2014	8.965	9.055	8.790	8.891	15,673	-0.01(-0.15%)
Mar 07, 2014	8.770	8.938	8.770	8.904	17,716	+0.17(+1.92%)
Mar 06, 2014	8.998	9.140	8.716	8.736	18,967	-0.16(-1.81%)
Mar 05, 2014	8.857	9.011	8.636	8.898	19,438	+0.25(+2.87%)
Mar 04, 2014	8.925	9.254	8.462	8.649	139,855	-0.19(-2.10%)
Mar 03, 2014	8.568	9.005	8.568	8.834	77,684	+0.23(+2.70%)
Feb 28, 2014	8.703	8.703	8.568	8.602	10,505	-0.01(-0.16%)
Feb 27, 2014	8.602	8.687	7.923	8.615	46,661	-0.09(-1.08%)
Feb 26, 2014	8.199	8.712	8.165	8.710	36,917	+0.53(+6.49%)
Feb 25, 2014	7.997	8.279	7.896	8.179	48,820	+0.15(+1.84%)
Feb 24, 2014	8.443	8.648	7.964	8.031	80,518	-0.46(-5.46%)
Feb 21, 2014	8.716	8.824	8.414	8.494	53,624	-0.22(-2.47%)
Feb 20, 2014	9.032	9.032	8.441	8.710	40,440	-0.36(-4.00%)
Feb 19, 2014	9.126	9.145	8.938	9.072	17,314	-0.05(-0.59%)
Feb 18, 2014	9.254	9.287	9.052	9.126	28,951	-0.01(-0.15%)
Feb 14, 2014	9.214	9.140	9.140	9.140	9,225	+0.01(+0.07%)
Feb 13, 2014	9.126	9.187	9.059	9.133	6,931	-0.02(-0.22%)
Feb 12, 2014	9.180	9.247	9.059	9.153	20,253	-0.06(-0.66%)
Feb 11, 2014	9.213	9.468	9.153	9.213	30,318	+0.00(+0.00%)
Feb 10, 2014	9.113	9.475	8.959	9.213	25,565	+0.03(+0.29%)
Feb 07, 2014	9.052	9.187	8.952	9.187	31,386	+0.11(+1.18%)
Feb 06, 2014	8.959	9.126	8.952	9.080	17,528	+0.12(+1.35%)
Feb 05, 2014	9.227	9.240	8.784	8.959	48,640	-0.23(-2.55%)
Feb 04, 2014	9.254	9.401	9.120	9.193	20,126	-0.07(-0.80%)
Feb 03, 2014	8.979	9.294	8.945	9.267	51,876	+0.23(+2.60%)
Jan 31, 2014	8.905	9.052	8.791	9.032	27,968	+0.04(+0.46%)
Jan 30, 2014	9.052	9.314	8.972	8.991	22,811	+0.02(+0.21%)
Jan 29, 2014	9.361	9.368	8.784	8.972	77,938	-0.40(-4.22%)
Jan 28, 2014	9.455	9.542	9.274	9.368	27,738	-0.09(-0.92%)
Jan 27, 2014	9.569	9.643	9.408	9.455	37,418	-0.10(-1.05%)
Jan 24, 2014	9.555	9.649	9.421	9.555	21,237	-0.13(-1.38%)
Jan 23, 2014	9.723	9.723	9.549	9.689	44,536	-0.06(-0.62%)
Jan 22, 2014	9.924	9.958	9.730	9.750	42,934	-0.21(-2.15%)
Jan 21, 2014	9.991	10.02	9.877	9.964	50,128	+0.01(+0.07%)
Jan 17, 2014	9.850	9.958	9.958	9.958	12,377	+0.13(+1.30%)
Jan 16, 2014	9.810	9.870	9.773	9.830	15,459	+0.06(+0.62%)
Jan 15, 2014	9.737	9.874	9.737	9.770	26,300	+0.03(+0.34%)
Jan 14, 2014	9.703	9.850	9.703	9.737	49,724	+0.03(+0.34%)
Jan 13, 2014	9.710	9.777	9.703	9.703	50,690	-0.11(-1.09%)
Jan 10, 2014	9.870	9.870	9.737	9.810	58,481	-0.04(-0.41%)
Jan 09, 2014	9.730	9.850	9.369	9.850	104,562	-0.20(-2.00%)
Jan 08, 2014	10.28	10.56	9.469	10.05	585,154	-0.67(-6.24%)
Jan 07, 2014	10.74	10.79	10.65	10.72	43,565	-0.01(-0.06%)
Jan 06, 2014	10.71	10.75	10.59	10.73	42,891	-0.02(-0.19%)
Jan 03, 2014	10.72	10.76	10.41	10.75	85,976	-0.02(-0.19%)
Jan 02, 2014	10.81	10.82	10.71	10.77	63,513	-0.07(-0.68%)
Dec 31, 2013	10.84	10.84	10.84	10.84	75,465	+0.06(+0.56%)
Dec 30, 2013	10.77	10.87	10.69	10.78	155,122	-0.13(-1.17%)
Dec 27, 2013	11.14	11.14	10.81	10.91	84,579	-0.22(-1.98%)
Dec 26, 2013	11.26	11.36	10.91	11.13	65,731	-0.06(-0.54%)
Dec 24, 2013	11.34	11.37	11.04	11.19	5,130	-0.16(-1.42%)
Dec 23, 2013	11.38	11.64	10.91	11.35	31,008	-0.03(-0.24%)
Dec 20, 2013	11.04	11.44	10.97	11.38	92,725	+0.42(+3.85%)
Dec 19, 2013	10.95	11.04	10.91	10.95	21,166	+0.06(+0.55%)
Dec 18, 2013	10.84	10.97	10.80	10.89	18,691	+0.07(+0.68%)
Dec 17, 2013	10.82	10.84	10.77	10.82	24,849	+0.05(+0.50%)
Dec 16, 2013	10.75	10.82	10.75	10.77	21,956	+0.06(+0.56%)
Dec 13, 2013	10.71	10.83	10.71	10.71	26,106	-0.13(-1.23%)
Dec 12, 2013	10.72	10.90	10.72	10.84	46,568	+0.22(+2.08%)
Dec 11, 2013	10.62	10.70	10.51	10.62	29,826	+0.01(+0.05%)
Dec 10, 2013	10.72	10.79	10.46	10.61	44,949	-0.09(-0.84%)
Dec 09, 2013	10.59	10.72	10.57	10.70	73,431	+0.17(+1.61%)
Dec 06, 2013	10.49	10.57	10.49	10.54	0	+0.07(+0.62%)
Dec 05, 2013	10.61	10.66	10.44	10.47	0	-0.14(-1.29%)
Dec 04, 2013	10.69	10.69	10.41	10.61	0	-0.02(-0.18%)
Dec 03, 2013	10.54	10.63	10.46	10.63	0	+0.02(+0.18%)
Dec 02, 2013	10.67	10.73	10.48	10.61	0	-0.06(-0.55%)
Nov 29, 2013	10.68	10.68	10.64	10.67	0	+0.00(+0.00%)
Nov 27, 2013	10.62	10.68	10.59	10.67	0	-0.01(-0.12%)
Nov 26, 2013	10.55	10.68	10.55	10.68	0	+0.09(+0.86%)
Nov 25, 2013	10.57	10.61	10.51	10.59	0	+0.07(+0.62%)
Nov 22, 2013	10.48	10.58	10.47	10.52	0	+0.05(+0.44%)
Nov 21, 2013	10.54	10.60	10.48	10.48	0	-0.03(-0.31%)
Nov 20, 2013	10.47	10.66	10.47	10.51	0	+0.01(+0.12%)
Nov 19, 2013	10.54	10.68	10.44	10.50	0	+0.02(+0.19%)
Nov 18, 2013	10.59	10.76	10.48	10.48	0	-0.07(-0.62%)
Nov 15, 2013	10.57	10.70	10.50	10.54	0	+0.07(+0.62%)
Nov 14, 2013	10.55	10.63	10.42	10.48	0	+0.12(+1.19%)
Nov 12, 2013	10.42	10.42	10.33	10.35	0	-0.03(-0.25%)
Nov 11, 2013	10.40	10.45	10.30	10.38	0	-0.03(-0.25%)
Nov 08, 2013	10.33	10.40	10.30	10.40	0	+0.07(+0.69%)
Nov 07, 2013	10.28	10.39	10.28	10.33	0	+0.00(+0.00%)
Nov 06, 2013	10.50	10.51	10.28	10.33	0	-0.15(-1.48%)
Nov 05, 2013	10.58	10.86	10.46	10.49	0	-0.02(-0.18%)
Nov 04, 2013	10.53	10.66	10.43	10.51	0	+0.06(+0.56%)
Nov 01, 2013	10.53	10.90	10.45	10.45	0	-0.01(-0.12%)
Oct 31, 2013	10.73	10.85	10.44	10.46	0	-0.39(-3.57%)
Oct 30, 2013	10.81	10.88	10.59	10.85	0	-0.03(-0.30%)
Oct 29, 2013	10.72	10.92	10.60	10.88	0	+0.17(+1.63%)
Oct 28, 2013	10.75	10.92	10.66	10.71	0	+0.01(+0.12%)
Oct 25, 2013	10.75	10.85	10.62	10.70	0	-0.06(-0.54%)
Oct 24, 2013	10.61	10.94	10.59	10.75	0	+0.23(+2.15%)
Oct 23, 2013	10.57	10.61	10.45	10.53	0	+0.01(+0.06%)
Oct 22, 2013	10.53	10.55	10.51	10.52	0	+0.00(+0.00%)
Oct 21, 2013	10.53	10.53	10.35	10.52	0	-0.01(-0.12%)
Oct 18, 2013	10.59	10.59	10.34	10.53	40,740	+0.03(+0.25%)
Oct 17, 2013	10.42	10.51	10.36	10.51	0	+0.12(+1.11%)
Oct 16, 2013	10.43	10.43	10.37	10.39	0	-0.03(-0.31%)
Oct 15, 2013	10.45	10.45	10.37	10.43	0	-0.03(-0.24%)
Oct 14, 2013	10.43	10.45	10.24	10.45	0	+0.06(+0.56%)
Oct 11, 2013	10.47	10.47	10.27	10.39	0	-0.06(-0.61%)
Oct 10, 2013	10.33	10.46	10.33	10.46	0	+0.18(+1.75%)
Oct 09, 2013	10.40	10.41	10.26	10.28	0	-0.08(-0.74%)
Oct 08, 2013	10.46	10.46	10.26	10.35	0	+0.03(+0.24%)
Oct 07, 2013	10.35	10.47	10.22	10.33	0	+0.03(+0.31%)
Oct 04, 2013	10.43	10.49	10.11	10.30	0	-0.10(-0.99%)
Oct 03, 2013	10.43	10.43	10.30	10.40	0	+0.02(+0.18%)
Oct 02, 2013	10.29	10.48	10.29	10.38	0	+0.13(+1.25%)