Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.01	33.80	33.80	33.80	1,082,518	+0.78(+2.38%)
Aug 28, 2014	32.91	33.12	32.72	33.01	927,786	-0.01(-0.02%)
Aug 27, 2014	32.85	33.15	32.63	33.02	1,908,778	-1.19(-3.49%)
Aug 26, 2014	34.03	34.29	33.59	34.21	493,102	+0.38(+1.13%)
Aug 25, 2014	34.05	34.80	33.83	33.83	386,003	-0.23(-0.67%)
Aug 22, 2014	33.88	34.49	33.71	34.06	352,524	+0.17(+0.49%)
Aug 21, 2014	33.83	33.99	33.45	33.89	429,881	+0.07(+0.22%)
Aug 20, 2014	33.88	33.95	33.41	33.82	332,922	-0.15(-0.43%)
Aug 19, 2014	33.62	34.19	33.60	33.97	346,568	+0.38(+1.12%)
Aug 18, 2014	33.83	33.99	33.46	33.59	631,122	-0.13(-0.40%)
Aug 15, 2014	34.39	34.39	33.66	33.72	343,250	-0.38(-1.10%)
Aug 14, 2014	34.01	34.36	34.01	34.10	248,833	+0.10(+0.30%)
Aug 13, 2014	33.95	34.03	33.97	34.00	319,647	+0.33(+0.98%)
Aug 12, 2014	33.75	34.04	33.60	33.67	225,134	-0.13(-0.39%)
Aug 11, 2014	34.20	34.36	33.79	33.80	371,963	-0.08(-0.24%)
Aug 08, 2014	33.71	34.22	33.65	33.88	248,153	+0.13(+0.39%)
Aug 07, 2014	33.74	34.22	33.61	33.75	274,663	+0.11(+0.34%)
Aug 06, 2014	33.26	33.68	33.03	33.64	353,046	+0.15(+0.46%)
Aug 05, 2014	33.44	33.84	33.32	33.49	276,436	+0.05(+0.14%)
Aug 04, 2014	33.17	33.88	33.17	33.44	409,378	+0.41(+1.25%)
Aug 01, 2014	33.38	33.42	32.15	33.03	930,104	-0.17(-0.52%)
Jul 31, 2014	34.15	34.29	32.73	33.20	1,622,182	-1.18(-3.44%)
Jul 30, 2014	35.84	36.36	34.06	34.38	3,059,662	-3.93(-10.25%)
Jul 29, 2014	38.26	38.52	37.77	38.31	451,714	+0.02(+0.05%)
Jul 28, 2014	38.52	38.64	38.27	38.29	239,583	-0.33(-0.84%)
Jul 25, 2014	38.46	38.80	38.29	38.62	218,160	-0.01(-0.03%)
Jul 24, 2014	38.64	39.00	38.28	38.63	287,979	+0.02(+0.05%)
Jul 23, 2014	38.80	39.46	38.52	38.61	353,317	-0.09(-0.24%)
Jul 22, 2014	38.99	39.20	38.60	38.70	397,786	-0.20(-0.51%)
Jul 21, 2014	38.68	39.05	38.44	38.90	233,418	+0.17(+0.43%)
Jul 18, 2014	38.43	38.90	38.28	38.73	490,643	+0.25(+0.66%)
Jul 17, 2014	38.52	38.77	38.29	38.48	286,161	-0.06(-0.16%)
Jul 16, 2014	38.72	38.97	38.40	38.54	311,693	-0.09(-0.22%)
Jul 15, 2014	39.14	39.23	38.48	38.63	271,150	-0.62(-1.57%)
Jul 14, 2014	38.75	39.43	38.66	39.25	253,964	+0.70(+1.83%)
Jul 11, 2014	38.54	38.67	38.28	38.54	203,177	-0.04(-0.10%)
Jul 10, 2014	38.39	38.85	37.95	38.58	326,026	-0.27(-0.68%)
Jul 09, 2014	38.97	39.26	38.66	38.85	210,305	-0.12(-0.31%)
Jul 08, 2014	39.01	39.65	38.81	38.97	447,975	-0.21(-0.53%)
Jul 07, 2014	39.72	39.87	39.13	39.17	389,629	-0.63(-1.59%)
Jul 03, 2014	39.69	39.80	39.80	39.80	161,018	+0.19(+0.47%)
Jul 02, 2014	39.41	39.78	39.13	39.62	262,257	+0.11(+0.27%)
Jul 01, 2014	39.26	40.26	39.26	39.51	374,973	+0.30(+0.76%)
Jun 30, 2014	38.99	39.40	38.55	39.21	306,376	+0.12(+0.31%)
Jun 27, 2014	38.85	39.49	38.83	39.09	273,488	+0.13(+0.34%)
Jun 26, 2014	38.87	39.14	38.42	38.96	247,430	+0.03(+0.09%)
Jun 25, 2014	38.69	39.21	38.48	38.93	220,401	-0.01(-0.03%)
Jun 24, 2014	39.61	39.70	38.35	38.94	609,746	-0.52(-1.33%)
Jun 23, 2014	40.18	40.18	39.37	39.47	412,099	-0.61(-1.53%)
Jun 20, 2014	39.57	40.47	39.57	40.08	653,967	-0.65(-1.60%)
Jun 19, 2014	41.01	41.13	40.42	40.73	243,359	-0.11(-0.26%)
Jun 18, 2014	40.14	40.84	40.14	40.83	324,776	+0.62(+1.55%)
Jun 17, 2014	40.21	40.97	40.12	40.21	243,376	-0.12(-0.30%)
Jun 16, 2014	40.02	40.60	40.02	40.33	234,515	+0.21(+0.53%)
Jun 13, 2014	40.97	41.19	39.97	40.12	266,838	-0.86(-2.11%)
Jun 12, 2014	41.09	41.35	40.81	40.98	270,066	-0.09(-0.23%)
Jun 11, 2014	40.78	41.13	40.70	41.07	186,727	+0.09(+0.21%)
Jun 10, 2014	40.61	41.28	40.58	40.99	246,789	+0.64(+1.58%)
Jun 06, 2014	40.37	40.54	39.76	40.35	328,621	+0.01(+0.02%)
Jun 05, 2014	40.16	40.49	39.52	40.34	332,178	+0.28(+0.70%)
Jun 04, 2014	39.84	40.52	39.61	40.06	342,042	+0.13(+0.32%)
Jun 03, 2014	39.44	40.27	39.44	39.94	761,869	+0.53(+1.35%)
Jun 02, 2014	40.28	40.56	39.36	39.41	599,097	-0.88(-2.18%)
May 30, 2014	40.68	40.70	39.90	40.28	383,656	-0.42(-1.03%)
May 29, 2014	40.63	40.84	40.07	40.70	288,915	+0.24(+0.59%)
May 28, 2014	40.81	41.12	40.25	40.46	458,776	-0.45(-1.10%)
May 27, 2014	42.03	42.13	40.59	40.91	396,595	-0.80(-1.93%)
May 23, 2014	41.42	41.72	41.72	41.72	303,076	+0.03(+0.06%)
May 22, 2014	41.60	42.06	41.53	41.69	113,898	+0.09(+0.21%)
May 21, 2014	41.01	41.77	40.44	41.61	519,577	+0.60(+1.46%)
May 20, 2014	42.34	42.89	40.87	41.01	712,373	-1.37(-3.23%)
May 19, 2014	43.45	43.68	42.33	42.38	638,770	-1.06(-2.43%)
May 16, 2014	43.17	43.75	42.64	43.43	320,803	+0.16(+0.37%)
May 15, 2014	43.37	43.73	42.46	43.27	460,314	-0.18(-0.41%)
May 14, 2014	44.48	44.70	43.41	43.45	487,025	-0.92(-2.07%)
May 13, 2014	45.15	45.64	44.17	44.37	477,510	-0.65(-1.44%)
May 12, 2014	44.53	45.58	44.53	45.02	623,151	+0.55(+1.23%)
May 09, 2014	44.07	44.59	43.80	44.47	349,356	+0.26(+0.58%)
May 08, 2014	43.74	44.62	43.58	44.21	492,264	+0.47(+1.07%)
May 07, 2014	42.43	43.84	42.07	43.74	512,671	+1.68(+4.00%)
May 06, 2014	44.20	44.44	42.05	42.06	958,598	-1.44(-3.32%)
May 05, 2014	44.59	44.82	42.69	43.51	1,077,406	-1.21(-2.71%)
May 02, 2014	43.91	45.09	43.86	44.72	801,606	+0.71(+1.60%)
May 01, 2014	42.53	44.53	42.34	44.01	861,061	+1.56(+3.68%)
Apr 30, 2014	42.81	42.81	41.71	42.45	328,416	-0.40(-0.92%)
Apr 29, 2014	42.41	43.20	42.12	42.85	463,292	+0.64(+1.52%)
Apr 28, 2014	41.01	42.23	40.71	42.21	517,320	+1.65(+4.07%)
Apr 25, 2014	40.77	41.28	40.50	40.56	320,383	-0.31(-0.76%)
Apr 24, 2014	41.78	41.87	40.81	40.87	285,977	-0.70(-1.68%)
Apr 23, 2014	41.56	42.21	41.45	41.57	310,897	-0.01(-0.03%)
Apr 22, 2014	41.55	41.87	40.95	41.58	281,623	-0.01(-0.03%)
Apr 21, 2014	41.41	41.78	41.03	41.59	267,677	+0.26(+0.64%)
Apr 17, 2014	42.50	41.33	41.33	41.33	370,938	-1.17(-2.76%)
Apr 16, 2014	41.63	42.61	41.31	42.50	629,063	+1.17(+2.82%)
Apr 15, 2014	41.02	41.53	40.27	41.34	414,622	+0.49(+1.21%)
Apr 14, 2014	40.47	41.39	40.24	40.84	297,051	+0.58(+1.44%)
Apr 11, 2014	40.15	41.16	39.78	40.26	511,842	-0.33(-0.81%)
Apr 10, 2014	41.47	41.49	40.46	40.59	619,610	-1.04(-2.50%)
Apr 09, 2014	43.17	43.27	41.34	41.63	547,711	-1.26(-2.94%)
Apr 08, 2014	41.48	43.47	41.20	42.89	722,828	+1.31(+3.16%)
Apr 07, 2014	41.65	42.06	41.14	41.58	531,254	-0.20(-0.47%)
Apr 04, 2014	41.92	42.06	41.35	41.78	357,721	+0.10(+0.24%)
Apr 03, 2014	41.60	42.29	41.29	41.68	468,343	-0.04(-0.09%)
Apr 02, 2014	41.64	41.99	41.04	41.72	343,904	+0.01(+0.02%)
Apr 01, 2014	39.71	42.08	39.71	41.71	706,588	+2.26(+5.74%)
Mar 31, 2014	39.67	39.88	38.51	39.45	1,074,278	-0.06(-0.15%)
Mar 28, 2014	40.75	41.22	39.09	39.51	812,375	-1.18(-2.90%)
Mar 27, 2014	40.57	41.41	40.27	40.69	339,931	+0.03(+0.08%)
Mar 26, 2014	41.40	41.40	40.24	40.66	479,267	-0.50(-1.22%)
Mar 25, 2014	41.89	42.13	41.02	41.16	303,516	-0.53(-1.28%)
Mar 24, 2014	41.63	41.93	41.29	41.69	480,836	+0.07(+0.16%)
Mar 21, 2014	41.89	42.01	41.21	41.63	583,078	-0.15(-0.36%)
Mar 20, 2014	41.55	41.85	41.35	41.78	276,465	+0.23(+0.56%)
Mar 19, 2014	41.45	41.70	41.10	41.55	288,355	+0.29(+0.70%)
Mar 18, 2014	40.75	41.54	40.75	41.26	456,827	+0.51(+1.25%)
Mar 17, 2014	41.24	41.71	40.55	40.75	380,782	-0.25(-0.61%)
Mar 14, 2014	40.51	41.32	40.35	41.00	249,144	+0.18(+0.45%)
Mar 13, 2014	41.41	41.41	40.28	40.81	405,413	-0.42(-1.01%)
Mar 12, 2014	41.13	41.41	40.17	41.23	389,450	+0.09(+0.22%)
Mar 11, 2014	42.26	42.35	41.08	41.14	560,978	-0.93(-2.21%)
Mar 10, 2014	42.15	42.62	41.92	42.07	376,984	-0.07(-0.16%)
Mar 07, 2014	42.48	43.01	42.03	42.13	409,605	-0.17(-0.40%)
Mar 06, 2014	42.92	43.03	41.96	42.30	532,476	-0.50(-1.16%)
Mar 05, 2014	42.26	43.64	42.09	42.80	1,192,707	+1.29(+3.10%)
Mar 04, 2014	41.79	42.34	41.16	41.51	940,165	-0.09(-0.20%)
Mar 03, 2014	41.22	41.77	40.96	41.60	579,982	-0.09(-0.22%)
Feb 28, 2014	42.31	42.92	41.44	41.69	460,911	-0.50(-1.18%)
Feb 27, 2014	40.97	42.49	40.55	42.18	954,576	+0.99(+2.40%)
Feb 26, 2014	41.20	41.86	39.25	41.20	3,221,599	-3.52(-7.87%)
Feb 25, 2014	44.14	44.84	43.53	44.72	1,014,275	+0.51(+1.15%)
Feb 24, 2014	45.00	45.64	44.20	44.20	921,281	-0.48(-1.07%)
Feb 21, 2014	45.79	46.34	44.34	44.68	1,374,723	-1.10(-2.40%)
Feb 20, 2014	46.44	46.48	45.21	45.78	1,002,621	-0.65(-1.41%)
Feb 19, 2014	47.62	47.63	46.36	46.44	719,299	-1.22(-2.55%)
Feb 18, 2014	48.12	48.44	47.27	47.65	625,311	-0.38(-0.79%)
Feb 14, 2014	47.59	48.03	48.03	48.03	427,819	+0.44(+0.93%)
Feb 13, 2014	47.87	47.94	45.52	47.59	960,452	-0.58(-1.21%)
Feb 12, 2014	48.56	48.91	47.88	48.17	206,622	-0.36(-0.74%)
Feb 11, 2014	49.02	49.25	48.08	48.53	442,426	-0.35(-0.71%)
Feb 10, 2014	48.59	49.50	48.34	48.87	501,756	+0.50(+1.04%)
Feb 07, 2014	46.89	48.55	46.89	48.37	466,905	+1.61(+3.44%)
Feb 06, 2014	46.36	47.58	46.28	46.76	389,191	+0.41(+0.87%)
Feb 05, 2014	47.29	47.63	44.15	46.36	1,167,009	-1.24(-2.61%)
Feb 04, 2014	47.72	48.53	47.40	47.60	606,287	+0.37(+0.79%)
Feb 03, 2014	49.76	50.00	46.61	47.23	660,954	-2.59(-5.20%)
Jan 31, 2014	49.20	50.11	48.98	49.82	433,048	+0.24(+0.49%)
Jan 30, 2014	48.38	50.09	48.29	49.57	393,312	+1.30(+2.70%)
Jan 29, 2014	49.06	49.63	48.14	48.27	530,078	-0.90(-1.82%)
Jan 28, 2014	48.12	49.34	48.12	49.17	364,303	+1.04(+2.16%)
Jan 27, 2014	48.20	49.21	47.43	48.13	515,189	-0.17(-0.35%)
Jan 24, 2014	50.71	50.76	48.10	48.30	758,778	-2.75(-5.38%)
Jan 23, 2014	51.10	51.30	49.84	51.05	419,316	-0.29(-0.57%)
Jan 22, 2014	51.01	51.69	50.09	51.34	424,866	+0.54(+1.07%)
Jan 21, 2014	52.81	52.85	49.74	50.80	1,226,681	-1.75(-3.32%)
Jan 17, 2014	55.42	52.54	52.54	52.54	1,648,587	-3.01(-5.42%)
Jan 16, 2014	55.16	56.20	54.94	55.55	504,007	+0.48(+0.87%)
Jan 15, 2014	54.81	55.66	54.47	55.07	686,937	+0.26(+0.48%)
Jan 14, 2014	53.96	55.06	53.96	54.81	1,099,174	+0.87(+1.61%)
Jan 13, 2014	53.45	55.04	53.04	53.94	924,667	+1.26(+2.40%)
Jan 10, 2014	52.56	53.30	52.50	52.68	578,450	+0.34(+0.65%)
Jan 09, 2014	52.19	52.47	51.35	52.34	628,581	+0.69(+1.33%)
Jan 08, 2014	50.60	51.84	50.25	51.65	1,017,994	+1.61(+3.21%)
Jan 07, 2014	49.54	50.11	48.70	50.05	775,143	+1.64(+3.38%)
Jan 06, 2014	48.25	49.54	48.25	48.41	486,995	+0.18(+0.38%)
Jan 03, 2014	48.21	48.57	47.89	48.23	653,121	-0.01(-0.01%)
Jan 02, 2014	47.83	48.40	47.39	48.23	571,521	+0.43(+0.90%)
Dec 31, 2013	47.60	47.80	47.80	47.80	856,556	+0.58(+1.23%)
Dec 30, 2013	47.58	47.60	45.86	47.22	462,150	-0.38(-0.80%)
Dec 27, 2013	48.16	48.33	47.19	47.60	249,690	-0.54(-1.13%)
Dec 26, 2013	48.33	48.40	47.67	48.14	213,957	-0.14(-0.28%)
Dec 24, 2013	48.34	48.61	48.03	48.28	231,131	+0.10(+0.22%)
Dec 23, 2013	48.08	48.37	47.47	48.17	315,421	+0.50(+1.06%)
Dec 20, 2013	47.28	48.04	47.05	47.67	697,394	+0.57(+1.21%)
Dec 19, 2013	47.47	47.55	46.74	47.10	242,679	-0.56(-1.18%)
Dec 18, 2013	47.47	47.74	46.29	47.66	351,232	+0.25(+0.52%)
Dec 17, 2013	47.69	48.25	47.37	47.42	324,411	-0.16(-0.34%)
Dec 16, 2013	46.51	47.72	46.49	47.58	610,378	+1.07(+2.29%)
Dec 13, 2013	46.62	46.94	45.86	46.51	318,193	+0.01(+0.03%)
Dec 12, 2013	45.92	47.01	45.85	46.50	347,663	+0.30(+0.65%)
Dec 11, 2013	47.74	47.91	45.95	46.20	541,410	-1.09(-2.31%)
Dec 10, 2013	47.78	47.92	45.94	47.29	642,426	-0.59(-1.23%)
Dec 09, 2013	46.85	48.24	46.69	47.88	566,582	+0.94(+2.01%)
Dec 06, 2013	47.91	48.25	46.89	46.94	243,916	-0.60(-1.25%)
Dec 05, 2013	46.66	47.94	46.60	47.53	290,938	+0.45(+0.96%)
Dec 04, 2013	47.35	48.17	46.71	47.08	516,782	-0.63(-1.32%)
Dec 03, 2013	49.28	49.86	47.13	47.71	1,210,470	-1.88(-3.79%)
Dec 02, 2013	50.31	51.01	49.22	49.59	321,323	-0.73(-1.44%)
Nov 29, 2013	50.78	51.21	50.09	50.31	149,655	-0.09(-0.17%)
Nov 27, 2013	51.01	51.50	49.75	50.40	432,903	-0.34(-0.67%)
Nov 26, 2013	50.85	50.91	49.52	50.74	489,908	-0.21(-0.41%)
Nov 25, 2013	51.65	51.67	50.36	50.95	226,228	+0.67(+1.34%)
Nov 22, 2013	51.71	52.22	50.06	50.27	322,800	-1.18(-2.30%)
Nov 21, 2013	50.69	52.50	49.41	51.46	435,669	+0.88(+1.75%)
Nov 20, 2013	49.21	50.67	48.89	50.57	277,071	+1.41(+2.86%)
Nov 19, 2013	48.40	49.21	48.39	49.17	232,947	+0.89(+1.84%)
Nov 18, 2013	49.25	49.54	48.06	48.28	334,170	-0.28(-0.58%)
Nov 15, 2013	48.84	50.11	48.40	48.56	544,469	+0.16(+0.32%)
Nov 14, 2013	48.47	48.67	48.08	48.40	173,233	+0.06(+0.12%)
Nov 13, 2013	47.91	48.97	47.74	48.34	500,323	+0.44(+0.93%)
Nov 12, 2013	47.60	48.15	46.72	47.90	252,425	+0.36(+0.76%)
Nov 11, 2013	46.58	48.12	46.41	47.54	397,798	+0.96(+2.06%)
Nov 08, 2013	46.70	47.04	45.14	46.58	410,179	-0.17(-0.36%)
Nov 07, 2013	48.20	48.20	46.21	46.74	470,447	-0.91(-1.92%)
Nov 06, 2013	47.36	47.84	44.38	47.66	877,925	+1.56(+3.39%)
Nov 05, 2013	45.82	46.58	44.79	46.10	591,569	+0.19(+0.41%)
Nov 04, 2013	44.51	46.13	44.29	45.91	773,121	+1.70(+3.85%)
Nov 01, 2013	42.68	44.49	42.59	44.21	787,356	+1.76(+4.16%)
Oct 31, 2013	42.20	42.57	41.63	42.44	351,046	+0.80(+1.93%)
Oct 30, 2013	42.33	42.50	41.60	41.64	326,654	-0.35(-0.83%)
Oct 29, 2013	40.98	42.01	40.85	41.99	292,330	+1.17(+2.88%)
Oct 28, 2013	40.93	41.40	40.56	40.81	272,292	+0.03(+0.06%)
Oct 25, 2013	41.50	41.84	40.49	40.79	862,634	-0.54(-1.32%)
Oct 24, 2013	43.39	43.47	40.81	41.33	1,258,701	-2.68(-6.09%)
Oct 23, 2013	44.55	44.86	43.67	44.01	462,189	-0.56(-1.27%)
Oct 22, 2013	44.64	45.15	44.17	44.58	466,093	+0.19(+0.44%)
Oct 21, 2013	44.12	45.63	43.92	44.38	762,003	+0.54(+1.23%)
Oct 18, 2013	43.96	44.12	43.32	43.84	546,287	+0.55(+1.26%)
Oct 17, 2013	42.46	44.11	42.25	43.30	1,120,978	+1.06(+2.50%)
Oct 16, 2013	41.69	42.64	41.69	42.24	441,278	+0.55(+1.32%)
Oct 15, 2013	41.67	42.26	41.02	41.69	389,795	+0.13(+0.31%)
Oct 14, 2013	41.96	42.05	40.61	41.56	561,338	-0.60(-1.42%)
Oct 11, 2013	42.90	43.14	41.88	42.16	655,686	-1.03(-2.37%)
Oct 10, 2013	42.83	43.41	42.41	43.18	409,716	+0.72(+1.70%)
Oct 09, 2013	41.46	43.05	41.46	42.46	717,078	+1.03(+2.49%)
Oct 08, 2013	42.78	42.83	41.33	41.43	383,063	-0.67(-1.60%)
Oct 07, 2013	42.18	42.60	41.79	42.11	379,232	-0.12(-0.28%)
Oct 04, 2013	42.35	42.65	41.75	42.22	496,933	+0.01(+0.03%)
Oct 03, 2013	42.69	42.89	41.66	42.21	705,983	+0.62(+1.48%)
Oct 02, 2013	41.03	41.68	40.37	41.59	402,947	+0.53(+1.28%)
Oct 01, 2013	40.52	41.16	40.38	41.07	447,441	+0.43(+1.05%)
Sep 30, 2013	40.52	41.18	40.24	40.64	399,416	-0.60(-1.46%)
Sep 27, 2013	40.23	41.66	39.96	41.24	614,866	+0.73(+1.79%)
Sep 26, 2013	42.30	42.73	39.88	40.52	821,290	-1.39(-3.31%)
Sep 25, 2013	41.61	42.65	41.45	41.90	371,066	+0.15(+0.36%)
Sep 24, 2013	42.14	42.14	40.74	41.76	463,157	+0.47(+1.15%)
Sep 23, 2013	40.49	41.65	40.28	41.28	618,193	+1.06(+2.63%)
Sep 20, 2013	39.67	40.42	39.66	40.22	625,222	+0.79(+1.99%)
Sep 19, 2013	40.23	40.50	38.46	39.44	564,906	-0.73(-1.83%)
Sep 18, 2013	39.13	40.23	38.94	40.17	501,690	+1.30(+3.36%)
Sep 17, 2013	38.35	39.32	38.05	38.87	596,611	+0.66(+1.73%)
Sep 16, 2013	38.80	38.92	37.31	38.21	817,864	-0.38(-0.99%)
Sep 13, 2013	37.73	38.93	37.60	38.59	861,668	+0.71(+1.88%)
Sep 12, 2013	38.64	38.76	36.81	37.87	929,377	-0.17(-0.44%)
Sep 11, 2013	36.25	38.15	36.12	38.04	908,939	+1.75(+4.81%)
Sep 10, 2013	35.51	36.31	35.49	36.30	728,548	+0.91(+2.57%)
Sep 09, 2013	35.25	35.47	34.62	35.39	356,813	+0.33(+0.94%)
Sep 06, 2013	35.53	35.66	34.63	35.06	889,000	-0.64(-1.78%)
Sep 05, 2013	34.08	35.70	33.87	35.69	1,248,278	+1.71(+5.04%)
Sep 04, 2013	33.94	34.11	33.68	33.98	896,241	+0.19(+0.58%)