Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.86	16.83	16.83	16.83	51,277	-0.02(-0.11%)
Aug 28, 2014	16.88	16.99	16.73	16.85	108,482	-0.15(-0.89%)
Aug 27, 2014	16.57	17.04	16.53	17.00	191,761	+0.60(+3.68%)
Aug 26, 2014	16.34	16.49	16.16	16.40	124,950	+0.05(+0.29%)
Aug 25, 2014	16.69	16.69	16.30	16.35	164,016	-0.19(-1.14%)
Aug 22, 2014	16.28	16.73	16.14	16.54	447,526	+0.21(+1.27%)
Aug 21, 2014	16.73	16.99	16.13	16.33	843,071	-1.59(-8.85%)
Aug 20, 2014	17.93	18.12	17.52	17.91	156,173	-0.06(-0.31%)
Aug 19, 2014	18.13	18.20	17.91	17.97	115,228	-0.09(-0.47%)
Aug 18, 2014	18.08	18.42	17.96	18.06	126,550	+0.16(+0.90%)
Aug 15, 2014	18.07	18.10	17.79	17.90	174,637	+0.05(+0.26%)
Aug 14, 2014	17.86	17.90	16.86	17.85	51,008	+0.04(+0.21%)
Aug 13, 2014	18.00	18.13	17.75	17.81	60,073	-0.18(-1.00%)
Aug 12, 2014	18.29	18.42	17.82	17.99	65,044	-0.33(-1.80%)
Aug 11, 2014	17.93	18.35	17.82	18.32	171,951	+0.52(+2.92%)
Aug 08, 2014	17.96	18.08	17.48	17.80	103,334	-0.13(-0.74%)
Aug 07, 2014	17.78	17.96	17.57	17.93	90,425	+0.25(+1.44%)
Aug 06, 2014	17.49	17.75	17.49	17.68	72,750	+0.08(+0.43%)
Aug 05, 2014	17.57	17.83	17.39	17.60	86,937	-0.09(-0.48%)
Aug 04, 2014	17.70	17.86	17.54	17.69	133,653	-0.01(-0.05%)
Aug 01, 2014	17.75	17.97	17.48	17.70	120,793	-0.06(-0.32%)
Jul 31, 2014	18.05	18.13	17.70	17.75	170,500	-0.48(-2.64%)
Jul 30, 2014	18.07	18.31	17.94	18.24	93,863	+0.26(+1.47%)
Jul 29, 2014	17.98	18.11	17.87	17.97	73,510	+0.03(+0.16%)
Jul 28, 2014	18.05	18.17	17.93	17.94	93,773	-0.07(-0.37%)
Jul 25, 2014	17.94	18.09	17.88	18.01	71,915	-0.08(-0.42%)
Jul 24, 2014	18.15	18.32	17.98	18.08	54,079	+0.00(+0.00%)
Jul 23, 2014	18.32	18.50	18.02	18.08	105,595	-0.22(-1.19%)
Jul 22, 2014	17.94	18.55	17.94	18.30	98,425	+0.43(+2.43%)
Jul 21, 2014	17.99	18.03	17.80	17.87	50,859	-0.21(-1.15%)
Jul 18, 2014	17.91	18.15	17.91	18.08	83,572	+0.16(+0.90%)
Jul 17, 2014	18.07	18.08	17.86	17.91	107,562	-0.12(-0.68%)
Jul 16, 2014	18.16	18.27	17.39	18.04	103,397	+0.00(+0.00%)
Jul 15, 2014	18.27	18.27	17.91	18.04	130,009	-0.23(-1.24%)
Jul 14, 2014	18.31	18.55	18.09	18.26	154,288	+0.09(+0.52%)
Jul 11, 2014	18.02	18.22	17.74	18.17	152,120	+0.07(+0.37%)
Jul 10, 2014	17.41	18.17	17.41	18.10	216,782	+0.30(+1.70%)
Jul 09, 2014	17.22	18.03	17.18	17.80	203,680	+0.62(+3.63%)
Jul 08, 2014	16.71	17.26	16.57	17.18	197,379	+0.39(+2.30%)
Jul 07, 2014	17.11	17.41	16.60	16.79	114,466	-0.42(-2.47%)
Jul 03, 2014	16.94	17.22	17.22	17.22	99,376	+0.30(+1.79%)
Jul 02, 2014	17.48	17.48	16.89	16.91	106,546	-0.62(-3.55%)
Jul 01, 2014	17.60	17.71	17.51	17.54	109,786	+0.03(+0.16%)
Jun 30, 2014	16.73	17.80	16.73	17.51	123,703	-0.45(-2.52%)
Jun 27, 2014	16.58	18.28	16.57	17.96	360,176	+1.26(+7.57%)
Jun 26, 2014	16.61	16.90	16.00	16.70	431,252	+0.18(+1.09%)
Jun 25, 2014	16.60	16.63	16.35	16.52	183,659	-0.08(-0.51%)
Jun 24, 2014	17.02	17.02	16.51	16.60	180,392	-0.40(-2.33%)
Jun 23, 2014	17.04	17.12	16.86	17.00	101,727	+0.01(+0.06%)
Jun 20, 2014	16.99	17.11	16.90	16.99	198,637	+0.04(+0.22%)
Jun 19, 2014	17.29	17.37	16.78	16.95	116,023	-0.42(-2.39%)
Jun 18, 2014	17.00	17.43	16.83	17.37	92,066	+0.31(+1.83%)
Jun 17, 2014	17.22	17.45	16.83	17.06	107,154	-0.24(-1.36%)
Jun 16, 2014	17.28	17.53	17.08	17.29	67,280	-0.06(-0.33%)
Jun 13, 2014	17.42	17.45	16.96	17.35	100,970	-0.08(-0.43%)
Jun 12, 2014	17.61	17.93	17.23	17.42	117,750	-0.30(-1.70%)
Jun 11, 2014	17.41	17.83	17.19	17.73	119,184	+0.24(+1.35%)
Jun 10, 2014	17.54	17.58	17.10	17.49	125,443	-0.11(-0.64%)
Jun 06, 2014	17.14	17.84	16.89	17.60	157,102	+0.58(+3.38%)
Jun 05, 2014	16.67	17.03	16.36	17.03	90,874	+0.44(+2.68%)
Jun 04, 2014	16.35	16.63	16.26	16.58	87,475	+0.23(+1.38%)
Jun 03, 2014	16.49	16.69	16.28	16.36	90,679	-0.12(-0.74%)
Jun 02, 2014	16.82	16.91	16.42	16.48	100,803	-0.27(-1.63%)
May 30, 2014	16.51	17.00	16.44	16.75	95,228	+0.33(+2.01%)
May 29, 2014	16.63	16.88	16.30	16.42	87,885	-0.10(-0.63%)
May 28, 2014	17.23	17.35	16.45	16.53	126,623	-0.70(-4.05%)
May 27, 2014	16.99	17.28	16.77	17.23	218,712	+0.31(+1.84%)
May 23, 2014	18.07	16.91	16.91	16.91	353,221	-0.84(-4.73%)
May 22, 2014	16.23	18.11	16.19	17.75	253,809	+2.02(+12.84%)
May 21, 2014	15.39	15.77	14.95	15.73	218,536	+0.35(+2.27%)
May 20, 2014	15.89	15.89	15.25	15.39	168,819	-0.58(-3.61%)
May 19, 2014	15.81	16.03	15.70	15.96	89,743	+0.04(+0.24%)
May 16, 2014	15.58	15.95	15.40	15.92	114,899	+0.34(+2.18%)
May 15, 2014	15.18	15.79	15.05	15.58	140,850	+0.25(+1.60%)
May 14, 2014	15.54	15.54	15.14	15.34	119,852	-0.22(-1.40%)
May 13, 2014	15.69	15.71	15.25	15.56	185,027	-0.20(-1.26%)
May 12, 2014	15.65	15.89	15.62	15.75	139,463	+0.23(+1.46%)
May 09, 2014	15.19	15.67	15.09	15.53	101,249	+0.35(+2.30%)
May 08, 2014	15.10	16.06	14.99	15.18	82,002	+0.04(+0.25%)
May 07, 2014	15.54	16.10	14.88	15.14	200,383	-0.39(-2.49%)
May 06, 2014	16.20	16.24	15.41	15.53	114,615	-0.76(-4.64%)
May 05, 2014	15.89	16.36	15.57	16.28	205,532	+0.22(+1.35%)
May 02, 2014	15.88	16.44	15.88	16.06	103,341	+0.27(+1.73%)
May 01, 2014	16.12	16.29	15.61	15.79	115,127	-0.36(-2.22%)
Apr 30, 2014	15.77	16.17	15.64	16.15	105,890	+0.34(+2.15%)
Apr 29, 2014	15.70	16.02	15.49	15.81	113,902	+0.14(+0.90%)
Apr 28, 2014	16.05	16.05	15.38	15.67	192,859	-0.26(-1.66%)
Apr 25, 2014	15.88	16.08	15.57	15.93	125,052	-0.09(-0.59%)
Apr 24, 2014	15.89	16.25	15.71	16.03	174,857	+0.22(+1.37%)
Apr 23, 2014	16.34	16.35	15.78	15.81	118,711	-0.53(-3.24%)
Apr 22, 2014	16.41	16.58	16.23	16.34	133,218	-0.07(-0.40%)
Apr 21, 2014	16.69	16.69	16.22	16.40	237,427	-0.17(-1.03%)
Apr 17, 2014	16.38	16.57	16.57	16.57	98,952	+0.16(+0.98%)
Apr 16, 2014	16.66	16.91	16.24	16.41	120,586	-0.12(-0.74%)
Apr 15, 2014	16.64	16.70	16.16	16.54	181,638	-0.09(-0.51%)
Apr 14, 2014	16.84	16.95	16.41	16.62	191,164	-0.10(-0.62%)
Apr 11, 2014	16.80	17.05	16.57	16.73	177,963	-0.23(-1.34%)
Apr 10, 2014	17.43	17.72	16.86	16.95	157,071	-0.56(-3.18%)
Apr 09, 2014	16.94	17.75	16.91	17.51	156,028	+0.54(+3.17%)
Apr 08, 2014	16.90	17.50	16.89	16.97	195,486	+0.08(+0.45%)
Apr 07, 2014	17.45	17.45	16.36	16.90	451,560	-0.54(-3.09%)
Apr 04, 2014	18.10	18.10	17.28	17.43	130,857	-0.56(-3.10%)
Apr 03, 2014	17.92	18.35	17.83	17.99	151,176	+0.02(+0.11%)
Apr 02, 2014	17.74	18.02	17.51	17.97	128,565	+0.26(+1.49%)
Apr 01, 2014	17.50	17.81	17.46	17.71	138,297	+0.25(+1.46%)
Mar 31, 2014	17.73	17.73	17.37	17.45	123,138	-0.19(-1.07%)
Mar 28, 2014	17.41	17.78	17.33	17.64	151,898	+0.26(+1.52%)
Mar 27, 2014	17.62	17.62	17.15	17.38	174,469	-0.30(-1.71%)
Mar 26, 2014	18.13	18.13	17.50	17.68	164,636	-0.26(-1.47%)
Mar 25, 2014	18.08	18.25	17.91	17.94	189,891	-0.05(-0.26%)
Mar 24, 2014	18.35	18.35	17.93	17.99	115,796	-0.35(-1.90%)
Mar 21, 2014	18.20	18.82	18.14	18.34	292,139	+0.27(+1.52%)
Mar 20, 2014	18.44	18.54	18.03	18.07	172,933	-0.40(-2.15%)
Mar 19, 2014	18.72	18.87	18.18	18.46	153,942	-0.24(-1.26%)
Mar 18, 2014	18.96	19.11	18.46	18.70	370,037	-0.22(-1.15%)
Mar 17, 2014	18.37	18.98	18.37	18.92	207,280	+0.68(+3.73%)
Mar 14, 2014	18.01	18.63	17.81	18.24	293,005	+0.20(+1.10%)
Mar 13, 2014	17.65	19.27	17.58	18.04	361,027	+0.52(+2.96%)
Mar 12, 2014	17.30	17.55	17.24	17.52	261,629	+0.08(+0.43%)
Mar 11, 2014	17.84	17.91	17.19	17.44	119,223	-0.39(-2.17%)
Mar 10, 2014	18.06	18.25	17.63	17.83	184,480	-0.32(-1.77%)
Mar 07, 2014	18.22	18.26	17.71	18.15	375,177	+0.01(+0.05%)
Mar 06, 2014	18.66	19.16	17.73	18.14	425,406	+0.71(+4.06%)
Mar 05, 2014	17.45	17.67	17.27	17.43	268,573	-0.05(-0.27%)
Mar 04, 2014	16.97	17.69	16.74	17.48	198,118	+0.72(+4.28%)
Mar 03, 2014	16.50	16.87	16.24	16.76	246,077	+0.08(+0.45%)
Feb 28, 2014	16.06	16.79	15.95	16.69	243,354	+0.65(+4.06%)
Feb 27, 2014	16.37	16.67	15.75	16.04	349,406	-0.40(-2.41%)
Feb 26, 2014	16.18	16.90	16.11	16.43	252,631	+0.29(+1.81%)
Feb 25, 2014	16.66	16.66	15.96	16.14	470,457	-0.51(-3.06%)
Feb 24, 2014	17.05	17.05	16.61	16.65	221,572	-0.27(-1.62%)
Feb 21, 2014	16.47	16.99	16.30	16.92	194,626	+0.43(+2.63%)
Feb 20, 2014	16.28	16.54	16.26	16.49	156,725	+0.19(+1.16%)
Feb 19, 2014	16.44	16.90	16.28	16.30	181,152	-0.25(-1.54%)
Feb 18, 2014	16.68	16.84	16.51	16.56	181,427	-0.01(-0.06%)
Feb 14, 2014	16.33	16.57	16.57	16.57	189,536	+0.18(+1.09%)
Feb 13, 2014	16.27	16.64	16.14	16.39	297,395	+0.03(+0.17%)
Feb 12, 2014	16.16	16.93	15.96	16.36	310,893	+0.26(+1.64%)
Feb 11, 2014	15.80	16.19	15.71	16.09	246,294	+0.29(+1.85%)
Feb 10, 2014	16.70	16.74	15.71	15.80	327,105	-0.98(-5.85%)
Feb 07, 2014	16.90	16.90	16.33	16.78	307,445	-0.17(-1.00%)
Feb 06, 2014	16.09	17.26	15.88	16.95	337,532	+0.85(+5.28%)
Feb 05, 2014	16.27	16.39	15.66	16.10	260,811	-0.30(-1.84%)
Feb 04, 2014	16.53	16.98	16.37	16.40	268,653	-0.19(-1.14%)
Feb 03, 2014	17.55	17.57	16.40	16.59	222,688	-1.18(-6.64%)
Jan 31, 2014	17.34	18.13	17.32	17.77	221,086	+0.09(+0.53%)
Jan 30, 2014	18.01	18.01	17.62	17.68	176,384	-0.17(-0.95%)
Jan 29, 2014	18.42	18.58	17.78	17.85	132,378	-0.76(-4.11%)
Jan 28, 2014	18.14	18.68	17.81	18.61	159,523	+0.65(+3.63%)
Jan 27, 2014	18.30	18.38	17.39	17.96	190,061	-0.48(-2.61%)
Jan 24, 2014	18.74	18.74	18.03	18.44	122,522	-0.44(-2.35%)
Jan 23, 2014	18.86	18.91	18.56	18.89	71,032	-0.06(-0.30%)
Jan 22, 2014	18.73	19.13	18.54	18.94	180,296	+0.12(+0.65%)
Jan 21, 2014	19.17	19.44	18.26	18.82	252,810	-0.28(-1.48%)
Jan 17, 2014	19.68	19.10	19.10	19.10	233,503	-0.67(-3.39%)
Jan 16, 2014	20.06	20.06	19.66	19.77	139,347	-0.32(-1.60%)
Jan 15, 2014	20.09	20.41	20.04	20.10	90,184	+0.01(+0.05%)
Jan 14, 2014	20.11	20.18	19.92	20.09	161,708	+0.11(+0.57%)
Jan 13, 2014	20.18	20.38	19.83	19.97	170,663	-0.23(-1.12%)
Jan 10, 2014	20.29	20.71	19.82	20.20	341,125	-0.08(-0.37%)
Jan 09, 2014	21.42	21.47	19.91	20.27	285,817	-1.09(-5.12%)
Jan 08, 2014	21.61	22.58	21.27	21.37	296,583	-0.25(-1.14%)
Jan 07, 2014	21.19	22.03	21.19	21.61	179,582	+0.57(+2.69%)
Jan 06, 2014	22.05	22.21	20.62	21.05	235,322	-1.12(-5.07%)
Jan 03, 2014	22.22	22.62	21.85	22.17	115,037	+0.03(+0.13%)
Jan 02, 2014	22.34	22.79	21.89	22.14	167,380	-0.20(-0.89%)
Dec 31, 2013	22.96	22.34	22.34	22.34	169,194	-0.61(-2.67%)
Dec 30, 2013	22.97	23.44	22.42	22.96	150,207	-0.02(-0.08%)
Dec 27, 2013	23.77	23.81	22.91	22.97	83,132	-0.82(-3.45%)
Dec 26, 2013	23.97	24.32	23.74	23.80	95,722	-0.09(-0.40%)
Dec 24, 2013	24.14	25.03	23.76	23.89	124,890	-0.03(-0.12%)
Dec 23, 2013	23.31	24.05	22.95	23.92	172,638	+0.50(+2.14%)
Dec 20, 2013	22.87	24.12	22.69	23.42	397,674	+0.66(+2.90%)
Dec 19, 2013	22.84	23.12	22.28	22.76	76,187	-0.19(-0.82%)
Dec 18, 2013	22.81	23.31	22.26	22.95	180,889	+0.25(+1.08%)
Dec 17, 2013	23.00	23.25	22.50	22.70	110,157	-0.24(-1.03%)
Dec 16, 2013	23.31	23.70	22.91	22.94	131,170	-0.27(-1.18%)
Dec 13, 2013	22.93	23.41	22.60	23.21	89,078	+0.30(+1.32%)
Dec 12, 2013	22.60	23.28	22.14	22.91	126,384	+0.33(+1.46%)
Dec 11, 2013	23.08	23.34	21.98	22.58	232,084	-0.41(-1.77%)
Dec 10, 2013	23.24	23.44	22.79	22.98	103,697	-0.27(-1.18%)
Dec 09, 2013	23.30	23.58	22.48	23.26	136,882	-0.04(-0.16%)
Dec 06, 2013	23.27	24.08	23.01	23.30	0	+0.24(+1.02%)
Dec 05, 2013	23.95	23.99	22.92	23.06	0	-0.80(-3.36%)
Dec 04, 2013	23.91	24.14	23.07	23.86	0	-0.11(-0.47%)
Dec 03, 2013	24.10	24.16	23.74	23.97	0	-0.09(-0.39%)
Dec 02, 2013	24.09	24.40	23.61	24.07	0	-0.11(-0.47%)
Nov 29, 2013	24.30	24.37	23.99	24.18	0	-0.04(-0.16%)
Nov 27, 2013	24.04	24.38	24.01	24.22	0	+0.35(+1.46%)
Nov 26, 2013	23.32	24.18	23.32	23.87	0	+0.65(+2.80%)
Nov 25, 2013	22.66	24.68	22.65	23.22	369,162	+0.87(+3.88%)
Nov 22, 2013	22.87	22.94	21.95	22.35	0	-0.18(-0.80%)
Nov 21, 2013	22.28	24.50	21.79	22.53	505,381	+0.96(+4.46%)
Nov 20, 2013	21.46	21.68	20.68	21.57	0	+0.19(+0.88%)
Nov 19, 2013	21.30	21.46	20.68	21.38	273,552	+0.02(+0.09%)
Nov 18, 2013	19.30	22.12	19.27	21.36	0	+2.80(+15.11%)
Nov 15, 2013	17.26	18.75	17.15	18.56	0	+1.26(+7.31%)
Nov 14, 2013	17.76	17.88	17.06	17.29	0	-0.40(-2.24%)
Nov 12, 2013	17.33	17.79	17.15	17.69	0	+0.36(+2.07%)
Nov 11, 2013	16.58	17.42	16.52	17.33	61,278	+0.75(+4.50%)
Nov 08, 2013	16.47	16.60	16.21	16.58	0	+0.14(+0.86%)
Nov 07, 2013	16.92	16.92	16.36	16.44	95,610	-0.42(-2.46%)
Nov 06, 2013	16.94	17.00	16.79	16.86	64,933	-0.01(-0.06%)
Nov 05, 2013	16.89	16.94	16.75	16.87	0	-0.05(-0.28%)
Nov 04, 2013	16.78	16.94	16.75	16.91	61,409	+0.16(+0.96%)
Nov 01, 2013	16.76	16.90	16.57	16.75	0	+0.00(+0.00%)
Oct 31, 2013	17.05	17.07	16.49	16.75	0	-0.28(-1.66%)
Oct 30, 2013	17.23	17.24	16.93	17.04	82,304	-0.12(-0.72%)
Oct 29, 2013	17.15	17.19	16.97	17.16	0	+0.11(+0.66%)
Oct 28, 2013	17.07	17.13	16.80	17.05	0	+0.02(+0.11%)
Oct 25, 2013	17.15	17.15	16.95	17.03	0	-0.02(-0.11%)
Oct 24, 2013	16.92	17.17	16.76	17.05	63,364	+0.23(+1.35%)
Oct 23, 2013	16.89	17.03	16.75	16.82	0	-0.14(-0.83%)
Oct 22, 2013	16.94	17.08	16.66	16.96	96,135	+0.15(+0.90%)
Oct 21, 2013	17.16	17.27	16.76	16.81	98,136	-0.25(-1.49%)
Oct 18, 2013	16.40	17.09	16.28	17.07	114,126	+0.83(+5.12%)
Oct 17, 2013	16.06	16.26	15.92	16.23	97,886	+0.15(+0.94%)
Oct 16, 2013	16.22	16.41	16.02	16.08	110,173	-0.01(-0.06%)
Oct 15, 2013	16.41	16.60	16.09	16.09	88,105	-0.39(-2.35%)
Oct 14, 2013	16.06	16.60	16.06	16.48	101,729	+0.31(+1.93%)
Oct 11, 2013	16.23	16.23	15.88	16.17	0	-0.16(-0.98%)
Oct 10, 2013	16.34	16.52	16.20	16.33	59,327	+0.28(+1.76%)
Oct 09, 2013	16.21	16.21	15.81	16.05	174,458	-0.07(-0.41%)
Oct 08, 2013	16.46	16.49	15.97	16.11	68,000	-0.40(-2.40%)
Oct 07, 2013	16.87	16.92	16.30	16.51	0	-0.55(-3.21%)
Oct 04, 2013	16.84	17.27	16.84	17.06	0	+0.18(+1.06%)
Oct 03, 2013	17.27	17.40	16.62	16.88	0	-0.47(-2.72%)
Oct 02, 2013	17.47	17.59	17.31	17.35	100,470	-0.30(-1.71%)
Oct 01, 2013	17.39	17.88	17.34	17.65	75,771	+0.25(+1.41%)
Sep 30, 2013	17.27	17.54	17.05	17.41	107,142	-0.12(-0.70%)
Sep 27, 2013	17.14	17.64	16.99	17.53	0	+0.23(+1.31%)
Sep 26, 2013	17.26	17.36	16.64	17.30	61,620	+0.14(+0.83%)
Sep 25, 2013	17.04	17.29	17.00	17.16	144,503	+0.12(+0.72%)
Sep 24, 2013	16.94	17.24	16.51	17.04	70,529	+0.07(+0.39%)
Sep 23, 2013	17.39	17.41	16.45	16.97	161,869	-0.44(-2.55%)
Sep 20, 2013	17.58	17.70	17.27	17.41	0	-0.08(-0.43%)
Sep 19, 2013	17.43	17.62	17.09	17.49	84,425	+0.07(+0.38%)
Sep 18, 2013	17.41	17.59	17.15	17.42	0	+0.00(+0.00%)
Sep 17, 2013	17.46	17.51	17.34	17.42	0	-0.04(-0.22%)
Sep 16, 2013	17.55	17.68	17.31	17.46	0	+0.12(+0.71%)
Sep 13, 2013	17.53	17.57	17.21	17.34	0	-0.25(-1.40%)
Sep 12, 2013	17.89	18.13	17.51	17.58	0	-0.34(-1.90%)
Sep 11, 2013	18.14	18.44	17.72	17.92	0	-0.22(-1.20%)
Sep 10, 2013	18.41	18.45	18.06	18.14	96,849	-0.11(-0.62%)
Sep 09, 2013	18.11	18.44	17.96	18.25	0	+0.32(+1.79%)
Sep 06, 2013	18.29	18.35	17.87	17.93	0	-0.32(-1.76%)
Sep 05, 2013	18.64	18.75	18.20	18.25	0	-0.28(-1.53%)
Sep 04, 2013	18.77	18.99	18.52	18.54	0	-0.21(-1.11%)