Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.52	22.59	22.10	22.32	80,308	-0.30(-1.33%)
Aug 28, 2015	22.75	22.96	22.46	22.62	109,275	-0.31(-1.35%)
Aug 27, 2015	23.34	23.34	22.47	22.93	198,268	-0.20(-0.86%)
Aug 26, 2015	22.94	23.24	22.07	23.13	186,590	+0.72(+3.21%)
Aug 25, 2015	23.38	23.75	22.34	22.41	283,747	-0.33(-1.45%)
Aug 24, 2015	20.99	22.97	20.33	22.74	427,925	+0.87(+3.98%)
Aug 21, 2015	22.97	23.43	21.86	21.87	289,804	-1.62(-6.90%)
Aug 20, 2015	22.05	25.58	20.10	23.49	602,631	-3.19(-11.96%)
Aug 19, 2015	26.43	26.97	26.17	26.68	82,527	+0.04(+0.15%)
Aug 18, 2015	26.79	27.01	26.06	26.64	81,411	-0.13(-0.49%)
Aug 17, 2015	26.53	27.13	26.39	26.77	107,153	+0.13(+0.49%)
Aug 14, 2015	26.62	26.87	26.53	26.64	50,757	-0.02(-0.08%)
Aug 13, 2015	26.39	27.27	26.39	26.66	66,836	+0.28(+1.06%)
Aug 12, 2015	27.18	27.18	26.10	26.38	116,917	-0.99(-3.62%)
Aug 11, 2015	26.92	27.90	26.92	27.37	138,946	+0.18(+0.66%)
Aug 10, 2015	27.43	27.59	26.98	27.19	99,376	-0.10(-0.37%)
Aug 07, 2015	27.31	27.45	27.00	27.29	50,066	-0.16(-0.58%)
Aug 06, 2015	28.00	28.06	27.11	27.45	111,248	-0.52(-1.86%)
Aug 05, 2015	27.96	28.21	27.69	27.97	77,607	+0.19(+0.68%)
Aug 04, 2015	27.09	27.85	25.42	27.78	185,113	+0.76(+2.81%)
Aug 03, 2015	27.17	27.39	26.87	27.02	94,698	-0.26(-0.95%)
Jul 31, 2015	27.21	27.72	27.01	27.28	63,985	+0.17(+0.63%)
Jul 30, 2015	26.67	27.36	26.50	27.11	126,104	+0.39(+1.46%)
Jul 29, 2015	26.72	27.08	26.52	26.72	92,818	-0.16(-0.60%)
Jul 28, 2015	27.15	27.15	26.64	26.88	91,161	-0.09(-0.33%)
Jul 27, 2015	26.43	27.23	26.35	26.97	121,909	+0.26(+0.97%)
Jul 24, 2015	27.06	27.16	26.61	26.71	81,672	-0.21(-0.78%)
Jul 23, 2015	27.54	27.62	26.78	26.92	89,929	-0.49(-1.79%)
Jul 22, 2015	27.10	27.57	26.92	27.41	70,372	+0.23(+0.85%)
Jul 21, 2015	27.76	27.90	27.11	27.18	90,476	-0.36(-1.31%)
Jul 20, 2015	27.38	27.77	27.12	27.54	147,956	+0.30(+1.10%)
Jul 17, 2015	27.88	28.07	26.95	27.24	104,403	-0.58(-2.08%)
Jul 16, 2015	27.62	27.92	27.44	27.82	104,362	+0.22(+0.80%)
Jul 15, 2015	28.26	28.26	27.56	27.60	176,744	-0.66(-2.34%)
Jul 14, 2015	28.40	28.88	28.20	28.26	174,986	-0.20(-0.70%)
Jul 13, 2015	27.93	28.52	27.93	28.46	165,623	+0.65(+2.34%)
Jul 10, 2015	27.30	27.84	27.12	27.81	130,448	+0.95(+3.54%)
Jul 09, 2015	27.11	27.16	26.67	26.86	132,957	-0.09(-0.33%)
Jul 08, 2015	27.72	28.00	26.88	26.95	154,719	-1.03(-3.68%)
Jul 07, 2015	28.19	28.28	27.60	27.98	146,956	-0.18(-0.64%)
Jul 06, 2015	28.33	28.34	27.93	28.16	199,147	-0.24(-0.85%)
Jul 02, 2015	28.29	28.40	28.40	28.40	145,500	+0.15(+0.53%)
Jul 01, 2015	28.03	28.26	27.56	28.25	126,361	+0.38(+1.36%)
Jun 30, 2015	28.28	28.34	27.83	27.87	143,368	-0.14(-0.50%)
Jun 29, 2015	28.64	29.52	27.89	28.01	186,278	-0.71(-2.47%)
Jun 26, 2015	28.19	28.78	27.99	28.72	481,814	+0.53(+1.88%)
Jun 25, 2015	27.67	28.33	27.52	28.19	178,887	+0.52(+1.88%)
Jun 24, 2015	27.40	27.71	27.33	27.67	125,347	+0.24(+0.87%)
Jun 23, 2015	26.97	27.63	26.97	27.43	157,889	+0.42(+1.55%)
Jun 22, 2015	26.80	27.18	26.75	27.01	133,025	+0.11(+0.41%)
Jun 19, 2015	26.34	27.18	26.20	26.90	224,003	+0.64(+2.44%)
Jun 18, 2015	25.60	26.36	25.60	26.26	107,863	+0.67(+2.62%)
Jun 17, 2015	25.91	26.23	25.48	25.59	62,540	-0.35(-1.35%)
Jun 16, 2015	25.62	26.00	25.62	25.94	85,423	+0.32(+1.25%)
Jun 15, 2015	26.15	26.57	25.61	25.62	112,383	-0.85(-3.21%)
Jun 12, 2015	26.06	26.79	25.95	26.47	90,394	+0.37(+1.42%)
Jun 11, 2015	25.97	26.28	25.90	26.10	61,380	+0.27(+1.05%)
Jun 10, 2015	25.80	26.38	25.75	25.83	102,336	+0.16(+0.62%)
Jun 09, 2015	25.60	25.87	25.23	25.67	109,083	+0.09(+0.35%)
Jun 08, 2015	25.18	25.99	25.18	25.58	170,110	+0.14(+0.55%)
Jun 05, 2015	25.41	25.48	25.12	25.44	119,342	-0.08(-0.31%)
Jun 04, 2015	25.81	26.23	25.44	25.52	109,413	-0.29(-1.12%)
Jun 03, 2015	25.36	26.00	25.09	25.81	266,166	+0.58(+2.30%)
Jun 02, 2015	25.06	25.36	24.79	25.23	194,965	+0.08(+0.34%)
Jun 01, 2015	25.01	25.31	24.22	25.15	212,478	+0.35(+1.41%)
May 29, 2015	25.46	25.48	24.62	24.80	263,189	-0.64(-2.52%)
May 28, 2015	25.45	26.09	25.33	25.44	275,364	+0.01(+0.04%)
May 27, 2015	26.34	26.43	24.73	25.43	349,233	-0.90(-3.41%)
May 26, 2015	25.82	26.48	25.44	26.32	250,732	+0.52(+2.01%)
May 22, 2015	25.99	25.81	25.81	25.81	233,079	-0.08(-0.33%)
May 21, 2015	26.33	26.84	24.89	25.89	725,456	+2.16(+9.11%)
May 20, 2015	23.49	23.78	23.23	23.73	146,645	+0.21(+0.88%)
May 19, 2015	23.23	23.58	23.03	23.52	223,748	+0.25(+1.10%)
May 18, 2015	22.86	23.38	22.58	23.27	97,782	+0.41(+1.78%)
May 15, 2015	22.80	22.94	22.66	22.86	140,359	+0.06(+0.25%)
May 14, 2015	22.84	22.87	22.58	22.80	133,290	+0.04(+0.17%)
May 13, 2015	22.81	22.85	22.64	22.77	97,192	-0.04(-0.17%)
May 12, 2015	22.97	22.99	22.37	22.80	66,631	-0.27(-1.19%)
May 11, 2015	22.97	23.46	22.84	23.08	89,977	+0.09(+0.41%)
May 08, 2015	22.89	23.03	22.77	22.98	71,120	+0.21(+0.91%)
May 07, 2015	22.97	22.98	22.70	22.78	162,148	-0.16(-0.70%)
May 06, 2015	22.67	22.98	22.33	22.94	103,208	+0.31(+1.38%)
May 05, 2015	22.84	22.99	22.19	22.62	164,336	-0.31(-1.36%)
May 04, 2015	22.93	23.09	22.45	22.94	133,251	+0.01(+0.04%)
May 01, 2015	22.45	23.01	22.45	22.93	182,466	+0.52(+2.32%)
Apr 30, 2015	22.73	22.73	22.23	22.41	205,681	-0.42(-1.82%)
Apr 29, 2015	23.00	23.00	22.63	22.82	125,508	-0.26(-1.14%)
Apr 28, 2015	23.08	23.12	22.60	23.09	98,983	+0.06(+0.25%)
Apr 27, 2015	23.03	23.13	22.67	23.03	188,285	+0.05(+0.21%)
Apr 24, 2015	22.51	23.01	22.34	22.98	173,598	+0.47(+2.10%)
Apr 23, 2015	22.16	22.56	22.16	22.51	134,382	+0.35(+1.58%)
Apr 22, 2015	22.07	22.33	21.72	22.16	131,599	+0.12(+0.56%)
Apr 21, 2015	22.16	22.23	21.95	22.04	98,322	-0.02(-0.09%)
Apr 20, 2015	21.80	22.12	21.59	22.06	108,436	+0.36(+1.65%)
Apr 17, 2015	22.17	22.17	21.42	21.70	133,339	-0.62(-2.79%)
Apr 16, 2015	22.32	22.49	22.13	22.32	214,361	+0.00(+0.00%)
Apr 15, 2015	21.95	22.37	21.74	22.32	180,895	+0.48(+2.20%)
Apr 14, 2015	21.68	22.19	21.41	21.84	318,414	+0.14(+0.65%)
Apr 13, 2015	21.21	21.73	20.99	21.70	139,771	+0.49(+2.31%)
Apr 10, 2015	21.31	21.44	20.96	21.21	80,895	-0.03(-0.13%)
Apr 09, 2015	21.47	21.74	20.94	21.24	78,809	-0.19(-0.88%)
Apr 08, 2015	21.36	21.84	21.14	21.43	177,479	+0.15(+0.71%)
Apr 07, 2015	21.46	21.99	21.14	21.28	276,814	-0.15(-0.71%)
Apr 06, 2015	21.98	22.34	21.34	21.43	204,439	-0.59(-2.70%)
Apr 02, 2015	22.20	22.02	22.02	22.02	168,453	-0.13(-0.60%)
Apr 01, 2015	22.31	22.46	21.71	22.15	172,250	-0.26(-1.18%)
Mar 31, 2015	22.33	22.58	22.32	22.42	177,734	-0.10(-0.46%)
Mar 30, 2015	22.98	22.98	22.20	22.52	253,827	-0.37(-1.61%)
Mar 27, 2015	22.87	23.45	22.73	22.89	253,320	+1.03(+4.71%)
Mar 26, 2015	22.23	22.23	21.78	21.86	99,325	-0.40(-1.78%)
Mar 25, 2015	22.66	22.74	22.17	22.26	185,095	-0.34(-1.50%)
Mar 24, 2015	22.62	22.87	22.41	22.60	157,220	-0.03(-0.13%)
Mar 23, 2015	22.46	23.09	22.28	22.62	178,363	+0.17(+0.76%)
Mar 20, 2015	22.60	22.76	22.13	22.45	147,996	-0.11(-0.50%)
Mar 19, 2015	22.34	22.88	22.20	22.57	93,948	+0.08(+0.34%)
Mar 18, 2015	22.76	23.12	22.15	22.49	119,962	-0.37(-1.61%)
Mar 17, 2015	22.72	23.13	22.52	22.86	87,244	+0.04(+0.17%)
Mar 16, 2015	21.79	23.02	21.61	22.82	182,000	+1.19(+5.50%)
Mar 13, 2015	21.29	22.18	20.83	21.63	166,159	+0.36(+1.69%)
Mar 12, 2015	21.99	22.07	20.54	21.28	744,243	-1.60(-7.01%)
Mar 11, 2015	22.11	22.93	21.95	22.88	246,309	+0.87(+3.94%)
Mar 10, 2015	21.97	22.19	21.54	22.01	84,795	-0.08(-0.38%)
Mar 09, 2015	21.75	22.31	21.59	22.10	80,143	+0.49(+2.27%)
Mar 06, 2015	21.24	21.75	21.24	21.61	123,619	+0.17(+0.79%)
Mar 05, 2015	21.66	21.80	21.26	21.44	68,401	-0.13(-0.61%)
Mar 04, 2015	21.59	21.75	21.17	21.57	124,174	-0.17(-0.78%)
Mar 03, 2015	22.37	22.45	21.62	21.74	149,864	-0.73(-3.24%)
Mar 02, 2015	22.50	22.93	22.21	22.46	97,188	+0.03(+0.13%)
Feb 27, 2015	22.10	22.85	21.71	22.44	152,351	+0.31(+1.41%)
Feb 26, 2015	22.06	22.18	21.78	22.12	93,413	+0.07(+0.30%)
Feb 25, 2015	21.91	22.58	21.85	22.06	242,468	+0.05(+0.21%)
Feb 24, 2015	23.00	23.00	21.95	22.01	124,866	-0.93(-4.07%)
Feb 23, 2015	23.00	23.35	22.74	22.95	55,252	-0.13(-0.57%)
Feb 20, 2015	23.75	23.75	23.04	23.08	101,821	-0.57(-2.40%)
Feb 19, 2015	23.75	23.97	23.53	23.64	88,987	-0.10(-0.44%)
Feb 18, 2015	23.97	24.24	23.49	23.75	74,111	-0.32(-1.33%)
Feb 17, 2015	24.44	24.44	23.98	24.07	68,146	-0.35(-1.43%)
Feb 13, 2015	24.78	24.42	24.42	24.42	97,257	-0.28(-1.15%)
Feb 12, 2015	25.22	25.22	24.40	24.70	127,795	-0.30(-1.21%)
Feb 11, 2015	24.83	25.11	24.47	25.00	238,776	+0.24(+0.95%)
Feb 10, 2015	24.43	25.17	24.06	24.77	307,652	+0.56(+2.30%)
Feb 09, 2015	24.22	24.64	24.04	24.21	106,306	-0.01(-0.04%)
Feb 06, 2015	24.66	25.29	24.07	24.22	362,134	-0.05(-0.19%)
Feb 05, 2015	23.60	24.98	23.31	24.27	385,201	+1.86(+8.30%)
Feb 04, 2015	22.45	22.71	22.29	22.41	53,953	-0.14(-0.63%)
Feb 03, 2015	22.30	22.94	22.27	22.55	120,547	+0.29(+1.31%)
Feb 02, 2015	22.07	22.28	21.26	22.26	81,596	+0.29(+1.33%)
Jan 30, 2015	22.56	22.56	21.64	21.96	152,946	-0.79(-3.48%)
Jan 29, 2015	22.10	22.89	22.04	22.76	71,878	+0.71(+3.21%)
Jan 28, 2015	21.92	22.28	21.56	22.05	113,675	+0.14(+0.65%)
Jan 27, 2015	21.46	22.12	20.97	21.91	240,538	-0.49(-2.19%)
Jan 26, 2015	22.81	22.84	22.32	22.40	71,108	-0.47(-2.06%)
Jan 23, 2015	22.30	22.90	22.21	22.87	90,529	+0.55(+2.45%)
Jan 22, 2015	22.35	22.95	21.93	22.32	95,686	+0.11(+0.51%)
Jan 21, 2015	21.66	22.74	21.57	22.21	157,899	+0.47(+2.17%)
Jan 20, 2015	22.62	22.63	21.61	21.74	169,731	-0.59(-2.62%)
Jan 16, 2015	22.58	23.05	22.24	22.32	129,949	-0.34(-1.50%)
Jan 15, 2015	23.04	23.04	22.60	22.66	139,799	-0.37(-1.60%)
Jan 14, 2015	22.79	23.37	22.65	23.03	175,082	-0.03(-0.12%)
Jan 13, 2015	22.96	23.22	21.75	23.06	185,625	+0.30(+1.33%)
Jan 12, 2015	23.03	23.34	22.72	22.76	133,690	-0.31(-1.35%)
Jan 09, 2015	22.62	23.33	22.29	23.07	184,298	+0.37(+1.62%)
Jan 08, 2015	21.90	22.72	21.89	22.70	258,441	+1.04(+4.79%)
Jan 07, 2015	20.79	21.71	20.76	21.66	115,976	+0.92(+4.46%)
Jan 06, 2015	21.66	21.68	20.55	20.74	81,867	-0.93(-4.31%)
Jan 05, 2015	21.75	22.32	21.55	21.67	70,873	-0.08(-0.39%)
Jan 02, 2015	22.37	22.60	21.38	21.76	151,901	-0.56(-2.50%)
Dec 31, 2014	22.39	22.31	22.31	22.31	98,529	+0.02(+0.08%)
Dec 30, 2014	22.14	22.60	21.97	22.29	62,394	+0.02(+0.08%)
Dec 29, 2014	22.32	22.42	21.92	22.28	65,769	-0.04(-0.17%)
Dec 26, 2014	22.18	22.57	21.85	22.31	111,603	+0.25(+1.11%)
Dec 24, 2014	21.95	22.07	22.07	22.07	46,404	+0.13(+0.60%)
Dec 23, 2014	22.26	22.69	21.78	21.94	88,168	-0.25(-1.11%)
Dec 22, 2014	21.97	22.26	21.67	22.18	89,628	+0.36(+1.64%)
Dec 19, 2014	22.56	22.56	21.76	21.82	403,976	-0.70(-3.10%)
Dec 18, 2014	22.30	22.62	22.00	22.52	109,620	+0.49(+2.23%)
Dec 17, 2014	22.21	22.53	21.71	22.03	139,301	-0.15(-0.68%)
Dec 16, 2014	21.51	23.02	21.34	22.18	465,959	+0.62(+2.89%)
Dec 15, 2014	21.24	21.76	21.07	21.56	195,694	+0.44(+2.10%)
Dec 12, 2014	20.63	21.27	20.57	21.11	117,281	+0.23(+1.08%)
Dec 11, 2014	20.72	21.33	20.55	20.89	134,381	+0.34(+1.65%)
Dec 10, 2014	20.67	20.89	20.14	20.55	122,228	-0.25(-1.18%)
Dec 09, 2014	20.07	20.82	19.77	20.79	114,451	+0.49(+2.42%)
Dec 08, 2014	20.24	20.63	20.24	20.30	142,283	-0.04(-0.19%)
Dec 05, 2014	20.12	20.65	20.12	20.34	103,747	+0.15(+0.75%)
Dec 04, 2014	20.10	20.42	19.66	20.19	87,490	+0.09(+0.47%)
Dec 03, 2014	19.87	20.42	19.01	20.10	106,956	+0.18(+0.90%)
Dec 02, 2014	20.23	20.42	19.71	19.92	100,777	-0.26(-1.31%)
Dec 01, 2014	20.32	20.91	20.12	20.18	116,081	-0.32(-1.57%)
Nov 28, 2014	20.63	21.04	20.48	20.50	61,161	-0.07(-0.32%)
Nov 26, 2014	20.20	20.57	20.57	20.57	108,593	+0.35(+1.73%)
Nov 25, 2014	20.64	20.76	20.21	20.22	103,172	-0.34(-1.65%)
Nov 24, 2014	20.39	21.10	20.39	20.56	131,448	+0.19(+0.93%)
Nov 21, 2014	21.57	21.69	20.34	20.37	301,204	-0.90(-4.22%)
Nov 20, 2014	18.12	21.28	18.00	21.27	602,684	+4.19(+24.54%)
Nov 19, 2014	17.12	17.44	16.84	17.07	106,276	+0.06(+0.33%)
Nov 18, 2014	17.48	17.64	16.85	17.02	200,701	-0.47(-2.70%)
Nov 17, 2014	18.01	18.11	17.43	17.49	54,054	-0.52(-2.88%)
Nov 14, 2014	18.10	18.10	17.85	18.01	47,407	-0.07(-0.37%)
Nov 13, 2014	18.31	18.41	17.84	18.08	104,704	-0.23(-1.24%)
Nov 12, 2014	17.88	18.37	17.69	18.30	139,733	+0.36(+2.00%)
Nov 11, 2014	17.89	18.05	17.81	17.94	54,246	+0.08(+0.42%)
Nov 10, 2014	17.83	17.89	17.69	17.87	74,972	+0.11(+0.64%)
Nov 07, 2014	17.50	17.77	17.41	17.75	131,355	+0.26(+1.51%)
Nov 06, 2014	17.31	17.53	17.25	17.49	117,863	+0.21(+1.20%)
Nov 05, 2014	17.18	17.38	17.09	17.28	104,457	+0.17(+0.99%)
Nov 04, 2014	16.66	17.24	16.66	17.11	70,863	+0.41(+2.43%)
Nov 03, 2014	16.86	17.03	16.67	16.71	78,720	-0.09(-0.56%)
Oct 31, 2014	16.89	17.03	16.47	16.80	109,822	+0.19(+1.14%)
Oct 30, 2014	16.24	16.64	16.24	16.61	69,499	+0.26(+1.62%)
Oct 29, 2014	16.32	16.44	16.19	16.35	79,439	-0.02(-0.11%)
Oct 28, 2014	15.95	16.51	15.73	16.37	91,122	+0.47(+2.97%)
Oct 27, 2014	15.34	15.96	15.47	15.89	61,396	+0.42(+2.75%)
Oct 24, 2014	15.68	15.69	15.32	15.47	45,555	-0.16(-1.03%)
Oct 23, 2014	15.58	15.95	15.49	15.63	56,388	+0.23(+1.47%)
Oct 22, 2014	15.73	15.73	15.39	15.40	44,512	-0.29(-1.86%)
Oct 21, 2014	15.46	15.76	15.39	15.70	83,431	+0.29(+1.90%)
Oct 20, 2014	15.27	15.29	15.16	15.40	132,967	+0.12(+0.80%)
Oct 17, 2014	15.70	15.70	15.23	15.28	129,512	-0.23(-1.46%)
Oct 16, 2014	15.26	15.66	15.12	15.51	74,532	+0.05(+0.31%)
Oct 15, 2014	15.25	15.60	15.12	15.46	102,243	+0.08(+0.49%)
Oct 14, 2014	15.21	15.70	15.21	15.39	108,162	+0.32(+2.13%)
Oct 13, 2014	14.86	15.33	14.71	15.06	103,255	+0.24(+1.59%)
Oct 10, 2014	14.35	15.00	14.35	14.83	263,889	+0.42(+2.95%)
Oct 09, 2014	14.51	15.16	14.37	14.40	186,011	-0.16(-1.10%)
Oct 08, 2014	14.74	14.88	14.40	14.56	210,373	-0.23(-1.53%)
Oct 07, 2014	15.29	15.37	14.79	14.79	251,531	-0.50(-3.30%)
Oct 06, 2014	15.42	15.59	15.27	15.30	67,818	-0.12(-0.77%)
Oct 03, 2014	15.50	15.59	15.33	15.41	66,359	+0.07(+0.43%)
Oct 02, 2014	15.09	15.49	15.09	15.35	50,318	+0.24(+1.56%)
Oct 01, 2014	15.24	15.34	14.98	15.11	176,938	-0.09(-0.62%)
Sep 30, 2014	15.51	15.51	15.21	15.21	135,596	-0.29(-1.89%)
Sep 29, 2014	15.44	15.65	15.39	15.50	67,625	-0.06(-0.36%)
Sep 26, 2014	15.57	15.65	15.43	15.56	84,487	+0.00(+0.00%)
Sep 25, 2014	15.62	15.72	15.43	15.56	79,903	-0.08(-0.54%)
Sep 24, 2014	15.61	15.76	15.61	15.64	159,531	+0.10(+0.67%)
Sep 23, 2014	15.56	15.77	15.44	15.54	152,847	-0.03(-0.18%)
Sep 22, 2014	15.64	15.66	15.47	15.56	80,515	-0.14(-0.90%)
Sep 19, 2014	15.81	15.95	15.51	15.71	183,615	-0.12(-0.78%)
Sep 18, 2014	16.11	16.12	15.75	15.83	100,491	-0.30(-1.87%)
Sep 17, 2014	16.19	16.27	16.05	16.13	60,101	-0.07(-0.41%)
Sep 16, 2014	16.06	16.22	15.90	16.20	101,052	+0.13(+0.82%)
Sep 15, 2014	16.16	16.27	16.03	16.06	91,433	-0.11(-0.70%)
Sep 12, 2014	16.22	16.26	15.89	16.18	192,487	-0.03(-0.17%)
Sep 11, 2014	16.23	16.46	16.09	16.21	83,009	-0.18(-1.09%)
Sep 10, 2014	16.29	16.48	16.17	16.39	134,564	+0.08(+0.46%)
Sep 09, 2014	16.73	16.74	16.28	16.31	94,568	-0.45(-2.70%)
Sep 08, 2014	16.84	17.04	16.65	16.76	83,429	-0.11(-0.67%)
Sep 05, 2014	16.76	17.05	16.75	16.88	162,499	+0.05(+0.28%)
Sep 04, 2014	16.97	17.11	16.81	16.83	112,241	-0.06(-0.34%)
Sep 03, 2014	16.99	17.05	16.99	16.89	123,820	-0.01(-0.06%)