Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.101	8.230	8.053	8.196	63,066	+0.10(+1.18%)
Sep 29, 2014	8.155	8.155	8.053	8.101	99,563	-0.01(-0.17%)
Sep 26, 2014	8.087	8.114	7.951	8.114	88,954	+0.07(+0.85%)
Sep 25, 2014	7.985	8.114	7.917	8.046	87,729	+0.08(+1.03%)
Sep 24, 2014	8.203	8.299	7.889	7.964	587,243	-0.76(-8.76%)
Sep 23, 2014	8.797	8.797	8.701	8.729	12,018	+0.03(+0.31%)
Sep 22, 2014	8.606	8.804	8.599	8.701	21,718	+0.10(+1.11%)
Sep 19, 2014	9.172	9.193	8.606	8.606	35,402	-0.51(-5.61%)
Sep 18, 2014	9.111	9.234	9.111	9.118	20,043	+0.03(+0.38%)
Sep 17, 2014	9.029	9.234	8.940	9.084	13,356	+0.12(+1.29%)
Sep 16, 2014	9.002	9.131	8.852	8.967	13,486	+0.03(+0.30%)
Sep 15, 2014	9.179	9.179	8.920	8.940	17,246	-0.16(-1.79%)
Sep 12, 2014	9.124	9.444	9.057	9.104	47,669	+0.04(+0.45%)
Sep 11, 2014	9.029	9.396	8.852	9.063	40,427	+0.21(+2.38%)
Sep 10, 2014	8.872	9.117	8.872	8.852	33,360	-0.03(-0.38%)
Sep 09, 2014	8.634	9.015	8.634	8.886	65,687	+0.33(+3.90%)
Sep 08, 2014	8.477	8.613	8.477	8.552	40,180	+0.14(+1.62%)
Sep 05, 2014	8.423	8.579	8.375	8.416	30,657	-0.01(-0.16%)
Sep 04, 2014	8.593	8.423	8.430	8.430	21,759	+0.01(+0.08%)
Sep 03, 2014	8.600	8.661	8.406	8.423	10,017	-0.14(-1.67%)
Sep 02, 2014	8.375	8.573	8.375	8.566	20,425	+0.15(+1.78%)
Aug 29, 2014	8.396	8.416	8.416	8.416	12,630	-0.04(-0.48%)
Aug 28, 2014	8.416	8.504	8.191	8.457	29,034	+0.07(+0.81%)
Aug 27, 2014	8.361	8.498	8.341	8.389	18,484	+0.04(+0.49%)
Aug 26, 2014	8.314	8.423	8.341	8.348	14,887	+0.01(+0.08%)
Aug 25, 2014	8.416	8.416	8.341	8.341	15,875	-0.02(-0.24%)
Aug 22, 2014	8.403	8.457	8.380	8.361	16,718	-0.06(-0.73%)
Aug 21, 2014	8.402	8.430	8.361	8.423	25,188	-0.05(-0.56%)
Aug 20, 2014	8.450	8.450	8.301	8.470	19,695	-0.04(-0.48%)
Aug 19, 2014	8.518	8.518	8.388	8.511	13,374	+0.05(+0.64%)
Aug 18, 2014	8.647	8.654	8.321	8.457	32,618	-0.18(-2.05%)
Aug 15, 2014	8.675	8.525	8.491	8.634	37,353	+0.11(+1.27%)
Aug 14, 2014	8.695	8.715	8.525	8.525	37,931	-0.16(-1.88%)
Aug 13, 2014	8.525	8.675	8.525	8.688	36,143	+0.18(+2.08%)
Aug 12, 2014	8.559	8.651	8.491	8.512	25,620	-0.01(-0.08%)
Aug 11, 2014	8.435	8.675	8.435	8.518	26,574	+0.07(+0.80%)
Aug 08, 2014	8.478	8.524	8.321	8.450	20,488	-0.01(-0.08%)
Aug 07, 2014	8.423	8.491	8.423	8.457	7,578	-0.10(-1.11%)
Aug 06, 2014	8.532	8.647	8.315	8.552	27,928	+0.05(+0.64%)
Aug 05, 2014	8.491	8.729	8.355	8.498	60,157	+0.28(+3.39%)
Aug 04, 2014	8.389	8.389	8.198	8.219	41,219	-0.08(-0.98%)
Aug 01, 2014	8.294	8.376	8.152	8.301	57,226	+0.08(+0.99%)
Jul 31, 2014	8.335	8.355	8.219	8.219	68,535	+0.07(+0.83%)
Jul 30, 2014	8.247	8.342	8.145	8.152	38,554	-0.20(-2.44%)
Jul 29, 2014	8.253	8.355	8.152	8.355	35,706	+0.05(+0.57%)
Jul 28, 2014	8.389	8.389	8.119	8.308	30,057	+0.04(+0.49%)
Jul 25, 2014	8.152	8.410	8.152	8.267	27,864	-0.07(-0.90%)
Jul 24, 2014	8.552	8.552	8.213	8.342	29,111	-0.06(-0.73%)
Jul 23, 2014	8.403	8.491	8.267	8.403	29,321	+0.12(+1.39%)
Jul 22, 2014	8.104	8.369	8.104	8.287	34,533	+0.24(+2.95%)
Jul 21, 2014	8.213	8.213	7.915	8.050	48,678	-0.08(-1.00%)
Jul 18, 2014	8.186	8.918	7.837	8.132	117,078	-0.12(-1.48%)
Jul 17, 2014	8.450	8.823	8.098	8.254	61,104	-0.27(-3.18%)
Jul 16, 2014	8.755	8.755	8.321	8.525	26,746	-0.14(-1.64%)
Jul 15, 2014	8.843	8.843	8.470	8.667	22,380	-0.14(-1.54%)
Jul 14, 2014	8.884	8.916	8.647	8.802	14,779	-0.01(-0.08%)
Jul 11, 2014	8.979	8.979	8.800	8.809	21,054	-0.19(-2.11%)
Jul 10, 2014	8.775	9.026	8.775	8.999	21,495	+0.20(+2.31%)
Jul 09, 2014	8.946	8.957	8.782	8.796	10,437	-0.03(-0.40%)
Jul 08, 2014	8.897	9.019	8.592	8.831	31,738	-0.11(-1.28%)
Jul 07, 2014	9.046	9.046	8.809	8.945	22,324	-0.08(-0.90%)
Jul 03, 2014	9.046	9.026	9.026	9.026	5,165	+0.01(+0.15%)
Jul 02, 2014	8.891	9.046	8.789	9.012	15,223	+0.07(+0.83%)
Jul 01, 2014	8.769	9.040	8.769	8.938	28,893	+0.14(+1.54%)
Jun 30, 2014	8.667	8.877	8.619	8.802	33,335	+0.18(+2.12%)
Jun 27, 2014	8.755	8.755	8.450	8.619	9,000	+0.16(+1.84%)
Jun 26, 2014	8.660	8.809	8.369	8.464	19,236	-0.10(-1.20%)
Jun 25, 2014	8.708	8.721	8.558	8.567	4,040	-0.18(-2.08%)
Jun 24, 2014	8.653	9.128	8.579	8.748	27,780	+0.20(+2.30%)
Jun 23, 2014	8.667	8.755	8.545	8.552	14,100	-0.17(-1.94%)
Jun 20, 2014	8.552	8.721	8.504	8.721	13,291	+0.20(+2.39%)
Jun 19, 2014	8.484	8.775	8.484	8.518	16,990	+0.00(+0.00%)
Jun 18, 2014	8.423	9.026	8.423	8.518	56,313	+0.11(+1.29%)
Jun 17, 2014	8.023	8.558	8.023	8.409	29,493	+0.40(+4.99%)
Jun 16, 2014	7.935	8.111	7.891	8.010	16,627	+0.12(+1.54%)
Jun 13, 2014	7.604	7.942	7.604	7.888	29,456	+0.25(+3.27%)
Jun 12, 2014	7.645	7.688	7.577	7.638	44,351	+0.03(+0.44%)
Jun 11, 2014	7.611	7.704	7.570	7.604	21,692	+0.03(+0.36%)
Jun 10, 2014	7.604	7.604	7.577	7.577	16,695	+0.00(+0.00%)
Jun 06, 2014	7.780	7.780	7.577	7.577	20,764	-0.17(-2.18%)
Jun 05, 2014	7.584	7.976	7.442	7.746	33,576	+0.21(+2.78%)
Jun 04, 2014	7.577	7.814	7.503	7.536	34,961	+0.01(+0.18%)
Jun 03, 2014	7.286	7.905	7.286	7.523	46,526	-0.02(-0.27%)
Jun 02, 2014	7.915	7.915	7.496	7.543	20,743	-0.01(-0.18%)
May 30, 2014	7.699	7.763	7.557	7.557	13,421	-0.12(-1.58%)
May 29, 2014	7.672	7.976	7.503	7.678	66,237	-0.11(-1.39%)
May 28, 2014	7.563	7.854	7.563	7.787	13,844	+0.22(+2.86%)
May 27, 2014	7.874	7.874	7.455	7.570	32,557	-0.30(-3.78%)
May 23, 2014	7.604	7.868	7.868	7.868	12,723	+0.39(+5.24%)
May 22, 2014	7.442	7.611	7.442	7.476	21,564	+0.03(+0.36%)
May 21, 2014	7.536	7.598	7.381	7.449	38,677	-0.12(-1.61%)
May 20, 2014	7.705	7.766	7.415	7.570	44,902	-0.11(-1.50%)
May 19, 2014	7.591	7.766	7.482	7.685	32,038	+0.02(+0.26%)
May 16, 2014	7.827	7.874	7.604	7.665	36,896	-0.14(-1.73%)
May 15, 2014	7.854	7.888	7.733	7.800	27,742	-0.09(-1.11%)
May 14, 2014	7.962	8.043	7.787	7.888	36,004	-0.08(-1.02%)
May 13, 2014	7.908	8.043	7.814	7.969	21,809	+0.16(+1.98%)
May 12, 2014	7.867	8.218	7.814	7.814	31,737	+0.03(+0.43%)
May 09, 2014	7.942	7.942	7.605	7.780	57,499	-0.12(-1.54%)
May 08, 2014	8.016	8.137	7.868	7.901	42,899	-0.09(-1.18%)
May 07, 2014	8.198	8.467	7.935	7.996	96,746	-0.13(-1.66%)
May 06, 2014	8.518	8.518	8.117	8.130	25,404	-0.33(-3.90%)
May 05, 2014	8.454	8.663	8.120	8.461	64,167	+0.09(+1.13%)
May 02, 2014	8.090	8.366	8.090	8.366	24,132	+0.26(+3.16%)
May 01, 2014	8.144	8.434	7.962	8.110	115,522	-0.07(-0.82%)
Apr 30, 2014	8.198	8.232	8.110	8.178	10,690	-0.06(-0.74%)
Apr 29, 2014	8.312	8.312	8.171	8.238	19,090	-0.05(-0.57%)
Apr 28, 2014	8.319	8.319	8.184	8.285	23,055	-0.02(-0.24%)
Apr 25, 2014	8.225	8.346	8.124	8.306	25,855	+0.04(+0.49%)
Apr 24, 2014	8.326	8.474	8.191	8.265	60,783	-0.04(-0.49%)
Apr 23, 2014	8.447	8.494	8.205	8.306	41,632	-0.22(-2.53%)
Apr 22, 2014	8.629	8.663	8.447	8.521	21,034	-0.06(-0.71%)
Apr 21, 2014	8.535	8.879	8.481	8.582	37,399	-0.08(-0.93%)
Apr 17, 2014	8.832	8.663	8.663	8.663	10,531	-0.13(-1.53%)
Apr 16, 2014	8.845	8.900	8.414	8.798	17,569	+0.02(+0.23%)
Apr 15, 2014	8.744	9.046	8.744	8.778	24,797	+0.04(+0.46%)
Apr 14, 2014	8.710	8.744	8.625	8.737	14,244	-0.03(-0.31%)
Apr 11, 2014	8.448	8.764	8.448	8.764	7,841	+0.02(+0.23%)
Apr 10, 2014	8.744	8.916	8.603	8.744	20,381	-0.03(-0.38%)
Apr 09, 2014	8.657	8.838	8.313	8.778	43,534	+0.05(+0.54%)
Apr 08, 2014	8.919	9.037	8.663	8.731	28,251	-0.22(-2.48%)
Apr 07, 2014	9.020	9.040	8.805	8.952	24,841	-0.21(-2.28%)
Apr 04, 2014	9.383	9.417	9.060	9.161	7,167	-0.32(-3.34%)
Apr 03, 2014	9.366	9.679	9.366	9.477	10,750	-0.28(-2.83%)
Apr 02, 2014	9.618	9.753	9.349	9.753	28,790	+0.10(+1.05%)
Apr 01, 2014	9.410	9.753	9.235	9.652	36,399	+0.14(+1.49%)
Mar 31, 2014	9.248	9.511	9.248	9.511	24,482	+0.38(+4.12%)
Mar 28, 2014	9.134	9.289	9.015	9.134	9,162	+0.00(+0.00%)
Mar 27, 2014	9.060	9.235	9.020	9.134	7,262	+0.02(+0.22%)
Mar 26, 2014	9.349	9.369	8.973	9.114	20,786	-0.32(-3.35%)
Mar 25, 2014	9.168	9.430	9.168	9.430	9,051	+0.18(+1.96%)
Mar 24, 2014	9.495	9.497	8.926	9.248	18,315	-0.10(-1.08%)
Mar 21, 2014	9.443	9.517	9.148	9.349	18,544	+0.01(+0.07%)
Mar 20, 2014	9.127	9.477	9.053	9.343	21,902	+0.29(+3.19%)
Mar 19, 2014	8.811	9.181	8.778	9.053	13,455	+0.16(+1.82%)
Mar 18, 2014	9.098	9.098	8.831	8.892	9,477	+0.05(+0.53%)
Mar 17, 2014	9.148	9.665	8.784	8.845	18,780	-0.04(-0.45%)
Mar 14, 2014	8.892	9.753	8.556	8.885	48,228	-0.03(-0.38%)
Mar 13, 2014	8.731	8.919	8.731	8.919	10,811	+0.16(+1.84%)
Mar 12, 2014	9.039	9.133	8.757	8.757	13,037	-0.20(-2.25%)
Mar 11, 2014	8.986	9.291	8.865	8.959	42,283	+0.08(+0.91%)
Mar 10, 2014	8.952	9.042	8.778	8.878	15,695	-0.01(-0.15%)
Mar 07, 2014	8.757	8.925	8.757	8.892	17,741	+0.17(+1.92%)
Mar 06, 2014	8.986	9.127	8.704	8.724	18,995	-0.16(-1.81%)
Mar 05, 2014	8.845	8.998	8.623	8.885	19,466	+0.25(+2.87%)
Mar 04, 2014	8.912	9.241	8.450	8.637	140,056	-0.18(-2.10%)
Mar 03, 2014	8.556	8.992	8.556	8.821	77,795	+0.23(+2.70%)
Feb 28, 2014	8.690	8.690	8.556	8.590	10,520	-0.01(-0.16%)
Feb 27, 2014	8.590	8.674	7.912	8.603	46,728	-0.09(-1.08%)
Feb 26, 2014	8.187	8.699	8.153	8.697	36,971	+0.53(+6.49%)
Feb 25, 2014	7.986	8.268	7.885	8.167	48,890	+0.15(+1.84%)
Feb 24, 2014	8.431	8.636	7.952	8.019	80,634	-0.46(-5.46%)
Feb 21, 2014	8.704	8.811	8.402	8.482	53,701	-0.21(-2.47%)
Feb 20, 2014	9.019	9.019	8.429	8.697	40,498	-0.36(-4.00%)
Feb 19, 2014	9.113	9.131	8.925	9.059	17,339	-0.05(-0.59%)
Feb 18, 2014	9.241	9.274	9.039	9.113	28,992	-0.01(-0.15%)
Feb 14, 2014	9.200	9.127	9.127	9.127	9,239	+0.01(+0.07%)
Feb 13, 2014	9.113	9.173	9.046	9.120	6,941	-0.02(-0.22%)
Feb 12, 2014	9.167	9.234	9.046	9.140	20,282	-0.06(-0.66%)
Feb 11, 2014	9.200	9.455	9.140	9.200	30,361	+0.00(+0.00%)
Feb 10, 2014	9.100	9.461	8.946	9.200	25,602	+0.03(+0.29%)
Feb 07, 2014	9.039	9.173	8.939	9.173	31,431	+0.11(+1.18%)
Feb 06, 2014	8.946	9.113	8.939	9.066	17,554	+0.12(+1.35%)
Feb 05, 2014	9.214	9.226	8.772	8.946	48,710	-0.23(-2.55%)
Feb 04, 2014	9.240	9.388	9.106	9.180	20,155	-0.07(-0.80%)
Feb 03, 2014	8.966	9.280	8.932	9.254	51,951	+0.23(+2.60%)
Jan 31, 2014	8.892	9.039	8.778	9.019	28,008	+0.04(+0.46%)
Jan 30, 2014	9.039	9.301	8.959	8.978	22,843	+0.02(+0.21%)
Jan 29, 2014	9.347	9.354	8.772	8.959	78,051	-0.40(-4.22%)
Jan 28, 2014	9.441	9.528	9.260	9.354	27,778	-0.09(-0.92%)
Jan 27, 2014	9.555	9.629	9.394	9.441	37,472	-0.10(-1.05%)
Jan 24, 2014	9.542	9.635	9.408	9.542	21,268	-0.13(-1.38%)
Jan 23, 2014	9.709	9.709	9.535	9.676	44,600	-0.06(-0.62%)
Jan 22, 2014	9.910	9.943	9.716	9.736	42,996	-0.21(-2.15%)
Jan 21, 2014	9.977	10.01	9.863	9.950	50,201	+0.01(+0.07%)
Jan 17, 2014	9.836	9.943	9.943	9.943	12,395	+0.13(+1.30%)
Jan 16, 2014	9.796	9.856	9.759	9.816	15,481	+0.06(+0.62%)
Jan 15, 2014	9.723	9.860	9.723	9.756	26,338	+0.03(+0.34%)
Jan 14, 2014	9.689	9.836	9.689	9.723	49,796	+0.03(+0.34%)
Jan 13, 2014	9.696	9.763	9.689	9.689	50,763	-0.11(-1.09%)
Jan 10, 2014	9.856	9.856	9.723	9.796	58,566	-0.04(-0.41%)
Jan 09, 2014	9.716	9.836	9.355	9.836	104,712	-0.20(-2.00%)
Jan 08, 2014	10.26	10.54	9.455	10.04	585,995	-0.67(-6.24%)
Jan 07, 2014	10.72	10.78	10.63	10.70	43,627	-0.01(-0.06%)
Jan 06, 2014	10.69	10.74	10.58	10.71	42,952	-0.02(-0.19%)
Jan 03, 2014	10.70	10.74	10.40	10.73	86,100	-0.02(-0.19%)
Jan 02, 2014	10.79	10.81	10.70	10.75	63,604	-0.07(-0.68%)
Dec 31, 2013	10.83	10.83	10.83	10.83	75,573	+0.06(+0.56%)
Dec 30, 2013	10.75	10.85	10.68	10.77	155,345	-0.13(-1.17%)
Dec 27, 2013	11.12	11.13	10.80	10.89	84,701	-0.22(-1.98%)
Dec 26, 2013	11.25	11.35	10.90	11.11	65,825	-0.06(-0.54%)
Dec 24, 2013	11.33	11.35	11.03	11.17	5,137	-0.16(-1.42%)
Dec 23, 2013	11.36	11.62	10.89	11.33	31,052	-0.03(-0.24%)
Dec 20, 2013	11.03	11.43	10.96	11.36	92,858	+0.42(+3.85%)
Dec 19, 2013	10.93	11.03	10.89	10.94	21,196	+0.06(+0.55%)
Dec 18, 2013	10.83	10.95	10.79	10.88	18,718	+0.07(+0.68%)
Dec 17, 2013	10.81	10.83	10.76	10.81	24,885	+0.05(+0.50%)
Dec 16, 2013	10.73	10.81	10.73	10.75	21,988	+0.06(+0.56%)
Dec 13, 2013	10.70	10.81	10.69	10.69	26,144	-0.13(-1.24%)
Dec 12, 2013	10.70	10.89	10.70	10.83	46,635	+0.22(+2.08%)
Dec 11, 2013	10.60	10.68	10.49	10.60	29,869	+0.01(+0.05%)
Dec 10, 2013	10.70	10.78	10.44	10.60	45,014	-0.09(-0.84%)
Dec 09, 2013	10.57	10.71	10.56	10.69	73,537	+0.17(+1.61%)
Dec 06, 2013	10.47	10.56	10.47	10.52	0	+0.07(+0.62%)
Dec 05, 2013	10.59	10.64	10.42	10.46	0	-0.14(-1.29%)
Dec 04, 2013	10.67	10.67	10.40	10.59	0	-0.02(-0.18%)
Dec 03, 2013	10.53	10.61	10.44	10.61	0	+0.02(+0.18%)
Dec 02, 2013	10.66	10.72	10.46	10.59	0	-0.06(-0.55%)
Nov 29, 2013	10.66	10.66	10.62	10.65	0	+0.00(+0.00%)
Nov 27, 2013	10.60	10.66	10.57	10.65	0	-0.01(-0.12%)
Nov 26, 2013	10.54	10.66	10.54	10.66	0	+0.09(+0.86%)
Nov 25, 2013	10.56	10.59	10.49	10.57	0	+0.07(+0.62%)
Nov 22, 2013	10.46	10.57	10.46	10.51	0	+0.05(+0.43%)
Nov 21, 2013	10.53	10.59	10.46	10.46	0	-0.03(-0.31%)
Nov 20, 2013	10.46	10.64	10.46	10.49	0	+0.01(+0.12%)
Nov 19, 2013	10.53	10.66	10.43	10.48	0	+0.02(+0.19%)
Nov 18, 2013	10.58	10.75	10.46	10.46	0	-0.06(-0.62%)
Nov 15, 2013	10.56	10.69	10.48	10.53	0	+0.06(+0.62%)
Nov 14, 2013	10.53	10.61	10.40	10.46	0	+0.12(+1.19%)
Nov 12, 2013	10.41	10.41	10.31	10.34	0	-0.03(-0.25%)
Nov 11, 2013	10.38	10.44	10.29	10.36	0	-0.03(-0.25%)
Nov 08, 2013	10.32	10.39	10.29	10.39	0	+0.07(+0.69%)
Nov 07, 2013	10.26	10.37	10.26	10.32	0	+0.00(+0.00%)
Nov 06, 2013	10.48	10.49	10.27	10.32	0	-0.15(-1.48%)
Nov 05, 2013	10.56	10.85	10.45	10.47	0	-0.02(-0.18%)
Nov 04, 2013	10.51	10.64	10.42	10.49	0	+0.06(+0.56%)
Nov 01, 2013	10.52	10.89	10.44	10.44	0	-0.01(-0.12%)
Oct 31, 2013	10.71	10.84	10.43	10.45	0	-0.39(-3.57%)
Oct 30, 2013	10.79	10.86	10.58	10.84	0	-0.03(-0.30%)
Oct 29, 2013	10.71	10.90	10.59	10.87	0	+0.17(+1.63%)
Oct 28, 2013	10.73	10.90	10.65	10.69	0	+0.01(+0.12%)
Oct 25, 2013	10.74	10.84	10.61	10.68	0	-0.06(-0.54%)
Oct 24, 2013	10.60	10.93	10.58	10.74	0	+0.23(+2.15%)
Oct 23, 2013	10.56	10.60	10.44	10.51	0	+0.01(+0.06%)
Oct 22, 2013	10.51	10.54	10.49	10.51	0	+0.00(+0.00%)
Oct 21, 2013	10.51	10.51	10.34	10.51	0	-0.01(-0.12%)
Oct 18, 2013	10.58	10.58	10.33	10.52	40,798	+0.03(+0.25%)
Oct 17, 2013	10.40	10.50	10.35	10.49	0	+0.12(+1.11%)
Oct 16, 2013	10.41	10.41	10.35	10.38	0	-0.03(-0.31%)
Oct 15, 2013	10.44	10.44	10.36	10.41	0	-0.03(-0.25%)
Oct 14, 2013	10.41	10.44	10.22	10.44	0	+0.06(+0.56%)
Oct 11, 2013	10.45	10.45	10.26	10.38	0	-0.06(-0.61%)
Oct 10, 2013	10.31	10.45	10.31	10.44	0	+0.18(+1.75%)
Oct 09, 2013	10.38	10.39	10.25	10.26	0	-0.08(-0.74%)
Oct 08, 2013	10.45	10.45	10.24	10.34	0	+0.02(+0.24%)
Oct 07, 2013	10.34	10.45	10.21	10.31	0	+0.03(+0.31%)
Oct 04, 2013	10.42	10.47	10.10	10.28	0	-0.10(-0.99%)
Oct 03, 2013	10.42	10.42	10.28	10.38	0	+0.02(+0.19%)
Oct 02, 2013	10.28	10.47	10.28	10.37	0	+0.13(+1.25%)