Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.873	9.127	8.589	8.740	185,778	-0.06(-0.64%)
Aug 30, 2011	9.269	9.269	8.750	8.797	502,607	-0.53(-5.67%)
Aug 29, 2011	8.976	9.344	8.976	9.326	123,290	+0.46(+5.22%)
Aug 26, 2011	8.287	8.863	8.278	8.863	167,346	+0.41(+4.80%)
Aug 25, 2011	8.665	8.665	8.363	8.457	173,371	-0.10(-1.21%)
Aug 24, 2011	8.183	8.703	8.061	8.561	235,983	+0.37(+4.49%)
Aug 23, 2011	8.353	8.438	8.070	8.193	264,559	-0.09(-1.14%)
Aug 22, 2011	8.542	8.646	8.146	8.287	198,018	-0.04(-0.45%)
Aug 19, 2011	7.419	8.552	7.258	8.325	502,474	+0.43(+5.50%)
Aug 18, 2011	8.099	8.155	7.872	7.891	203,181	-0.47(-5.64%)
Aug 17, 2011	8.627	8.703	8.193	8.363	352,459	-0.26(-3.06%)
Aug 16, 2011	8.703	8.835	8.486	8.627	163,025	-0.20(-2.25%)
Aug 15, 2011	8.599	8.835	8.467	8.825	74,147	+0.34(+4.00%)
Aug 12, 2011	8.759	8.948	8.339	8.486	142,249	-0.15(-1.75%)
Aug 11, 2011	8.155	8.788	8.155	8.637	289,252	+0.50(+6.15%)
Aug 10, 2011	8.570	8.655	8.089	8.136	250,446	-0.75(-8.40%)
Aug 09, 2011	8.712	8.995	8.023	8.882	304,066	+0.59(+7.05%)
Aug 08, 2011	8.844	9.269	8.297	8.297	261,153	-0.93(-10.12%)
Aug 05, 2011	9.580	9.580	8.573	9.231	225,744	-0.23(-2.40%)
Aug 04, 2011	9.713	9.977	9.458	9.458	140,069	-0.43(-4.39%)
Aug 03, 2011	9.798	10.13	9.543	9.892	130,269	+0.09(+0.96%)
Aug 02, 2011	9.996	10.01	9.769	9.798	176,260	-0.25(-2.44%)
Aug 01, 2011	10.28	10.28	10.01	10.04	122,781	-0.14(-1.39%)
Jul 29, 2011	10.20	10.49	10.01	10.18	82,258	-0.11(-1.10%)
Jul 28, 2011	10.48	10.65	10.26	10.30	51,595	-0.10(-1.00%)
Jul 27, 2011	10.51	10.52	10.24	10.40	113,462	-0.14(-1.34%)
Jul 26, 2011	10.51	10.76	10.51	10.54	46,794	+0.01(+0.09%)
Jul 25, 2011	10.43	10.61	10.43	10.53	105,127	-0.04(-0.36%)
Jul 22, 2011	10.65	10.90	10.56	10.57	82,079	-0.15(-1.41%)
Jul 21, 2011	10.69	10.80	10.63	10.72	280,552	+0.08(+0.80%)
Jul 20, 2011	10.76	11.03	10.62	10.64	64,505	-0.12(-1.14%)
Jul 19, 2011	10.67	10.85	10.39	10.76	250,197	+0.15(+1.42%)
Jul 18, 2011	10.69	10.76	10.47	10.61	164,486	-0.13(-1.23%)
Jul 15, 2011	10.76	10.83	10.52	10.74	189,915	+0.01(+0.09%)
Jul 14, 2011	10.97	10.97	10.67	10.73	310,249	-0.25(-2.24%)
Jul 13, 2011	10.94	11.14	10.86	10.98	113,937	+0.13(+1.22%)
Jul 12, 2011	11.19	11.28	10.77	10.85	196,849	-0.37(-3.28%)
Jul 11, 2011	11.26	11.49	11.13	11.21	111,356	-0.28(-2.46%)
Jul 08, 2011	11.57	11.71	11.40	11.50	566,869	-0.23(-1.93%)
Jul 07, 2011	11.42	11.74	11.38	11.72	139,444	+0.43(+3.85%)
Jul 06, 2011	11.28	11.35	11.12	11.29	55,214	-0.04(-0.33%)
Jul 05, 2011	11.52	11.52	11.10	11.33	176,804	-0.21(-1.80%)
Jul 01, 2011	11.32	11.66	11.19	11.53	99,654	+0.19(+1.66%)
Jun 30, 2011	11.33	11.35	11.30	11.35	72,411	+0.03(+0.25%)
Jun 29, 2011	11.54	11.54	11.19	11.32	50,211	-0.15(-1.32%)
Jun 28, 2011	11.50	11.50	11.30	11.47	113,944	+0.00(+0.00%)
Jun 27, 2011	11.55	11.72	11.39	11.47	65,068	-0.06(-0.49%)
Jun 24, 2011	11.63	11.69	11.28	11.52	638,186	-0.11(-0.97%)
Jun 23, 2011	11.20	11.67	11.11	11.64	134,705	+0.29(+2.58%)
Jun 22, 2011	11.73	11.86	11.35	11.35	82,876	-0.44(-3.76%)
Jun 21, 2011	11.61	11.98	11.61	11.79	81,178	+0.23(+1.96%)
Jun 20, 2011	11.52	11.70	11.21	11.56	99,227	+0.29(+2.60%)
Jun 17, 2011	11.07	11.48	11.07	11.27	171,480	+0.21(+1.88%)
Jun 16, 2011	10.93	11.21	10.63	11.06	91,793	+0.11(+1.03%)
Jun 15, 2011	10.59	11.38	10.59	10.95	109,072	-0.42(-3.73%)
Jun 14, 2011	11.18	11.52	11.08	11.37	73,929	+0.36(+3.26%)
Jun 13, 2011	11.05	11.11	10.86	11.02	172,164	+0.02(+0.17%)
Jun 10, 2011	10.90	11.13	10.67	11.00	173,962	+0.03(+0.26%)
Jun 09, 2011	11.00	11.18	10.93	10.97	62,355	+0.04(+0.34%)
Jun 08, 2011	11.15	11.25	10.90	10.93	135,889	-0.25(-2.28%)
Jun 07, 2011	11.25	11.44	11.17	11.19	135,544	+0.09(+0.85%)
Jun 06, 2011	11.38	11.49	11.07	11.09	184,174	-0.24(-2.08%)
Jun 03, 2011	10.98	11.42	10.95	11.33	311,830	-1.02(-8.26%)
May 24, 2011	12.27	12.55	12.20	12.35	224,265	+0.04(+0.31%)
May 23, 2011	12.42	12.42	12.15	12.31	295,843	-0.43(-3.41%)
May 20, 2011	12.81	12.84	12.30	12.74	850,319	-1.37(-9.70%)
May 19, 2011	14.03	14.19	13.74	14.11	70,199	+0.14(+1.01%)
May 18, 2011	13.97	14.10	13.75	13.97	113,881	+0.01(+0.07%)
May 17, 2011	13.90	14.15	13.81	13.96	94,429	+0.02(+0.13%)
May 16, 2011	14.43	14.53	13.93	13.94	154,429	-0.61(-4.18%)
May 13, 2011	14.94	14.94	14.54	14.55	100,391	-0.35(-2.37%)
May 12, 2011	14.84	15.05	14.78	14.90	65,410	-0.02(-0.13%)
May 11, 2011	15.24	15.24	14.72	14.92	73,907	-0.32(-2.11%)
May 10, 2011	14.99	15.32	14.96	15.24	229,205	+0.28(+1.89%)
May 09, 2011	14.85	15.10	14.85	14.96	191,080	+0.06(+0.38%)
May 06, 2011	14.90	15.28	14.72	14.90	191,633	+0.24(+1.61%)
May 05, 2011	13.98	15.06	13.82	14.67	360,091	+0.57(+4.02%)
May 04, 2011	14.22	14.24	13.88	14.10	156,304	-0.10(-0.73%)
May 03, 2011	14.09	14.25	14.01	14.21	92,057	+0.08(+0.60%)
May 02, 2011	13.99	14.30	13.93	14.12	80,315	-0.12(-0.86%)
Apr 29, 2011	14.22	14.33	14.10	14.24	164,413	+0.06(+0.40%)
Apr 28, 2011	14.47	14.47	14.14	14.19	51,496	-0.31(-2.15%)
Apr 27, 2011	14.33	14.56	14.10	14.50	83,766	+0.11(+0.79%)
Apr 26, 2011	14.08	14.54	13.96	14.38	81,612	+0.29(+2.08%)
Apr 25, 2011	14.16	14.21	13.96	14.09	46,378	-0.14(-0.99%)
Apr 21, 2011	14.26	14.45	14.03	14.23	55,020	+0.06(+0.40%)
Apr 20, 2011	14.00	14.18	13.78	14.18	87,215	+0.42(+3.02%)
Apr 19, 2011	13.74	13.77	13.54	13.76	83,222	+0.07(+0.48%)
Apr 18, 2011	13.81	13.87	13.55	13.70	115,889	-0.33(-2.36%)
Apr 15, 2011	13.86	14.20	13.72	14.03	129,300	+0.17(+1.19%)
Apr 14, 2011	13.96	14.10	13.78	13.86	113,290	-0.22(-1.57%)
Apr 13, 2011	14.03	14.12	13.71	14.08	76,753	+0.11(+0.81%)
Apr 12, 2011	13.98	14.33	13.94	13.97	58,829	-0.17(-1.20%)
Apr 11, 2011	14.21	14.38	14.12	14.14	69,221	-0.09(-0.66%)
Apr 08, 2011	14.72	14.80	14.20	14.23	63,667	-0.40(-2.71%)
Apr 07, 2011	14.63	14.76	14.28	14.63	62,688	+0.08(+0.52%)
Apr 06, 2011	14.52	14.71	14.40	14.55	69,838	+0.13(+0.92%)
Apr 05, 2011	14.27	14.54	13.93	14.42	78,143	+0.10(+0.72%)
Apr 04, 2011	14.49	14.58	14.21	14.32	72,547	-0.09(-0.59%)
Apr 01, 2011	14.63	14.70	14.33	14.40	60,318	-0.17(-1.17%)
Mar 31, 2011	14.48	14.61	14.32	14.57	69,080	+0.06(+0.39%)
Mar 30, 2011	14.45	14.60	14.39	14.52	75,145	+0.03(+0.20%)
Mar 29, 2011	14.33	14.52	14.21	14.49	55,139	+0.13(+0.92%)
Mar 28, 2011	14.36	14.61	14.26	14.36	87,958	+0.03(+0.20%)
Mar 25, 2011	14.16	14.38	14.03	14.33	95,975	+0.24(+1.67%)
Mar 24, 2011	14.04	14.16	13.86	14.09	55,585	+0.11(+0.81%)
Mar 23, 2011	13.63	14.05	13.48	13.98	52,928	+0.29(+2.14%)
Mar 22, 2011	13.90	13.91	13.67	13.69	86,985	-0.20(-1.43%)
Mar 21, 2011	13.83	14.13	13.75	13.88	114,893	-0.03(-0.20%)
Mar 18, 2011	13.55	13.96	13.35	13.91	229,081	+0.43(+3.22%)
Mar 17, 2011	13.85	13.90	13.41	13.48	113,970	-0.20(-1.45%)
Mar 16, 2011	13.64	13.76	13.49	13.68	92,098	+0.01(+0.07%)
Mar 15, 2011	13.40	13.75	13.40	13.67	181,431	-0.02(-0.14%)
Mar 14, 2011	13.54	13.92	13.54	13.69	216,301	-0.06(-0.41%)
Mar 11, 2011	13.56	13.80	13.40	13.74	228,754	+0.16(+1.18%)
Mar 10, 2011	14.27	14.38	13.36	13.58	688,797	-0.89(-6.13%)
Mar 09, 2011	14.93	15.00	14.43	14.47	163,389	-0.46(-3.10%)
Mar 08, 2011	14.54	15.04	14.35	14.93	127,637	+0.36(+2.46%)
Mar 07, 2011	14.63	14.69	14.47	14.57	156,346	-0.05(-0.32%)
Mar 04, 2011	14.63	14.63	14.32	14.62	110,225	-0.01(-0.06%)
Mar 03, 2011	14.47	14.63	14.34	14.63	106,524	+0.25(+1.71%)
Mar 02, 2011	14.15	14.48	14.14	14.38	85,917	+0.23(+1.60%)
Mar 01, 2011	14.50	14.50	14.10	14.16	61,576	-0.26(-1.83%)
Feb 28, 2011	14.56	14.57	14.24	14.42	101,992	-0.09(-0.59%)
Feb 25, 2011	14.19	14.51	14.10	14.51	61,864	+0.36(+2.54%)
Feb 24, 2011	13.94	14.28	13.87	14.15	98,782	+0.26(+1.90%)
Feb 23, 2011	14.36	14.38	13.69	13.88	179,338	-0.45(-3.16%)
Feb 22, 2011	14.72	14.73	14.32	14.34	167,293	-0.52(-3.49%)
Feb 18, 2011	15.03	15.03	14.76	14.86	87,483	-0.08(-0.51%)
Feb 17, 2011	14.73	15.00	14.65	14.93	82,431	+0.19(+1.28%)
Feb 16, 2011	14.59	14.74	14.37	14.74	139,037	+0.17(+1.17%)
Feb 15, 2011	14.35	14.72	14.17	14.57	196,193	+0.14(+0.98%)
Feb 14, 2011	13.76	14.65	13.75	14.43	265,938	+0.71(+5.16%)
Feb 11, 2011	13.30	13.75	13.23	13.72	109,009	+0.35(+2.61%)
Feb 10, 2011	13.18	13.38	13.18	13.37	64,381	+0.10(+0.78%)
Feb 09, 2011	13.28	13.35	13.20	13.27	85,540	-0.08(-0.64%)
Feb 08, 2011	13.22	13.39	13.21	13.36	95,769	+0.12(+0.93%)
Feb 07, 2011	12.87	13.26	12.70	13.23	104,118	+0.41(+3.16%)
Feb 04, 2011	12.95	12.95	12.75	12.83	144,976	-0.16(-1.24%)
Feb 03, 2011	12.96	13.08	12.61	12.99	116,387	-0.01(-0.07%)
Feb 02, 2011	12.82	13.09	12.77	13.00	139,557	+0.08(+0.66%)
Feb 01, 2011	12.62	12.92	12.49	12.91	111,473	+0.41(+3.28%)
Jan 31, 2011	12.86	12.86	12.38	12.50	134,804	-0.22(-1.74%)
Jan 28, 2011	13.05	13.10	12.65	12.72	180,657	-0.40(-3.02%)
Jan 27, 2011	13.18	13.28	12.98	13.12	90,103	-0.04(-0.29%)
Jan 26, 2011	13.14	13.25	12.92	13.16	94,605	+0.11(+0.87%)
Jan 25, 2011	13.41	13.41	12.99	13.04	131,705	-0.37(-2.74%)
Jan 24, 2011	13.36	13.49	13.28	13.41	143,545	+0.02(+0.14%)
Jan 21, 2011	13.51	13.61	13.28	13.39	160,744	-0.05(-0.35%)
Jan 20, 2011	13.59	13.79	13.42	13.44	243,309	-0.25(-1.86%)
Jan 19, 2011	13.87	13.87	13.59	13.70	277,223	-0.20(-1.46%)
Jan 18, 2011	13.71	13.92	13.56	13.90	171,016	+0.04(+0.31%)
Jan 14, 2011	13.86	13.92	13.64	13.86	209,105	+0.00(+0.00%)
Jan 13, 2011	13.25	13.91	13.13	13.86	215,025	+0.56(+4.19%)
Jan 12, 2011	13.24	13.36	13.05	13.30	221,713	+0.12(+0.93%)
Jan 11, 2011	13.21	13.30	12.97	13.18	483,191	-0.07(-0.50%)
Jan 10, 2011	13.41	13.43	13.17	13.24	127,586	-0.28(-2.09%)
Jan 07, 2011	13.64	13.64	13.10	13.53	1,423,370	-0.28(-2.05%)
Jan 06, 2011	13.67	13.91	13.50	13.81	592,821	+0.20(+1.46%)
Jan 05, 2011	13.16	13.61	13.10	13.61	217,230	+0.40(+3.00%)
Jan 04, 2011	13.27	13.29	12.76	13.21	270,663	-0.06(-0.43%)
Jan 03, 2011	13.40	13.41	13.10	13.27	166,626	+0.03(+0.21%)
Dec 31, 2010	13.41	13.53	13.18	13.24	178,192	-0.17(-1.27%)
Dec 30, 2010	13.04	13.47	13.04	13.41	146,871	+0.30(+2.30%)
Dec 29, 2010	13.34	13.49	12.97	13.11	137,309	-0.16(-1.21%)
Dec 28, 2010	13.45	13.55	12.93	13.27	284,252	-0.11(-0.85%)
Dec 27, 2010	13.05	13.83	13.05	13.38	463,531	+0.37(+2.83%)
Dec 23, 2010	12.18	13.02	12.04	13.02	712,465	+0.88(+7.23%)
Dec 22, 2010	12.11	12.25	11.92	12.14	175,187	+0.10(+0.86%)
Dec 21, 2010	12.11	12.22	11.85	12.03	276,228	-0.02(-0.16%)
Dec 20, 2010	12.03	12.27	12.00	12.05	215,789	-0.02(-0.16%)
Dec 17, 2010	12.08	12.17	11.89	12.07	349,145	-0.02(-0.16%)
Dec 16, 2010	12.24	12.36	12.03	12.09	174,799	-0.16(-1.31%)
Dec 15, 2010	12.31	12.48	12.20	12.25	182,627	-0.06(-0.46%)
Dec 14, 2010	12.55	12.55	12.01	12.31	307,725	-0.25(-1.95%)
Dec 13, 2010	12.65	12.82	12.49	12.55	204,942	-0.08(-0.60%)
Dec 10, 2010	12.80	12.87	12.36	12.63	256,312	-0.02(-0.15%)
Dec 09, 2010	12.74	12.95	12.61	12.65	215,186	+0.00(+0.00%)
Dec 08, 2010	12.86	12.90	12.55	12.65	213,795	-0.14(-1.11%)
Dec 07, 2010	13.10	13.26	12.66	12.79	351,455	-0.11(-0.88%)
Dec 06, 2010	13.18	13.56	12.70	12.90	643,757	-0.21(-1.57%)
Dec 03, 2010	11.82	13.16	11.61	13.11	1,447,501	+1.78(+15.73%)
Dec 02, 2010	11.33	11.42	11.16	11.33	354,864	+0.00(+0.00%)
Dec 01, 2010	11.48	11.83	11.28	11.33	341,443	+0.04(+0.33%)
Nov 30, 2010	11.20	11.39	11.20	11.29	702,975	-0.08(-0.67%)
Nov 29, 2010	11.24	11.44	11.07	11.36	351,114	+0.05(+0.42%)
Nov 26, 2010	11.33	11.57	11.16	11.32	117,432	-0.07(-0.58%)
Nov 24, 2010	11.12	11.38	11.38	11.38	388,054	+0.45(+4.14%)
Nov 23, 2010	10.41	10.93	10.40	10.93	369,166	+0.35(+3.30%)
Nov 22, 2010	10.19	10.67	10.19	10.58	725,104	+0.40(+3.89%)
Nov 19, 2010	10.62	11.10	10.02	10.18	2,570,485	-2.10(-17.06%)
Nov 18, 2010	12.02	12.31	11.92	12.28	287,477	+0.47(+4.00%)
Nov 17, 2010	11.75	11.88	11.60	11.81	119,045	+0.07(+0.56%)
Nov 16, 2010	11.73	11.90	11.56	11.74	242,972	-0.11(-0.96%)
Nov 15, 2010	11.76	12.09	11.60	11.86	241,506	+0.17(+1.45%)
Nov 12, 2010	12.13	12.22	11.68	11.69	194,221	-0.59(-4.77%)
Nov 11, 2010	11.86	12.29	11.86	12.27	252,744	+0.25(+2.04%)
Nov 10, 2010	12.17	12.27	11.89	12.03	262,485	-0.14(-1.16%)
Nov 09, 2010	12.32	12.40	12.07	12.17	506,525	-0.10(-0.85%)
Nov 08, 2010	12.36	12.64	12.25	12.27	679,634	-0.18(-1.44%)
Nov 05, 2010	12.68	12.81	12.39	12.45	197,367	-0.27(-2.15%)
Nov 04, 2010	12.88	12.89	12.56	12.72	170,482	+0.11(+0.90%)
Nov 03, 2010	12.82	12.90	12.43	12.61	129,233	-0.21(-1.62%)
Nov 02, 2010	12.58	13.00	12.45	12.82	294,706	+0.44(+3.58%)
Nov 01, 2010	12.74	12.77	12.35	12.37	235,271	-0.32(-2.53%)
Oct 29, 2010	12.71	12.83	12.53	12.70	241,132	-0.04(-0.30%)
Oct 28, 2010	12.84	12.84	12.44	12.73	225,061	+0.02(+0.15%)
Oct 27, 2010	12.62	12.75	12.46	12.71	181,808	+0.02(+0.15%)
Oct 25, 2010	12.59	12.81	12.41	12.70	196,716	+0.25(+2.05%)
Oct 22, 2010	12.31	12.53	12.20	12.44	386,493	+0.13(+1.07%)
Oct 21, 2010	12.45	12.55	12.14	12.31	223,685	-0.03(-0.23%)
Oct 20, 2010	12.43	12.53	12.27	12.34	151,832	+0.05(+0.38%)
Oct 19, 2010	12.66	12.80	12.13	12.29	196,398	-0.42(-3.27%)
Oct 18, 2010	12.54	12.74	12.38	12.70	121,410	+0.24(+1.89%)
Oct 15, 2010	12.87	12.87	12.34	12.47	292,326	-0.23(-1.78%)
Oct 14, 2010	12.64	12.81	12.39	12.70	184,350	+0.02(+0.15%)
Oct 13, 2010	12.63	12.73	12.46	12.68	242,192	+0.11(+0.90%)
Oct 12, 2010	12.53	12.73	12.34	12.56	263,421	-0.05(-0.37%)
Oct 11, 2010	12.85	12.87	12.55	12.61	250,530	-0.25(-1.91%)
Oct 08, 2010	13.00	13.14	12.70	12.86	163,876	-0.11(-0.87%)
Oct 07, 2010	12.78	13.08	12.61	12.97	301,703	-0.21(-1.58%)
Oct 06, 2010	13.06	13.20	12.98	13.18	130,625	+0.10(+0.79%)
Oct 05, 2010	13.01	13.19	12.81	13.07	369,709	+0.26(+2.06%)
Oct 04, 2010	13.20	13.37	12.66	12.81	190,826	-0.39(-2.93%)
Oct 01, 2010	13.19	13.38	13.14	13.20	243,586	+0.11(+0.87%)
Sep 30, 2010	13.24	13.24	12.99	13.08	179,876	-0.04(-0.29%)
Sep 29, 2010	13.12	13.26	12.88	13.12	194,010	-0.08(-0.64%)
Sep 28, 2010	13.07	13.25	12.70	13.20	282,663	+0.21(+1.60%)
Sep 27, 2010	13.09	13.13	12.88	13.00	139,433	-0.13(-1.01%)
Sep 24, 2010	12.60	13.20	12.59	13.13	177,098	+0.73(+5.86%)
Sep 23, 2010	12.53	12.72	12.23	12.40	225,118	-0.24(-1.87%)
Sep 22, 2010	12.52	12.72	12.34	12.64	185,084	+0.02(+0.15%)
Sep 21, 2010	12.50	12.64	12.25	12.62	229,327	+0.13(+1.05%)
Sep 20, 2010	12.17	12.53	11.95	12.49	263,558	+0.39(+3.21%)
Sep 17, 2010	12.23	12.45	11.86	12.10	483,743	-0.29(-2.36%)
Sep 15, 2010	12.19	12.47	12.05	12.39	164,797	+0.18(+1.47%)
Sep 14, 2010	11.90	12.24	11.90	12.21	194,733	+0.36(+3.02%)
Sep 13, 2010	11.88	11.98	11.68	11.86	242,632	+0.08(+0.64%)
Sep 10, 2010	11.70	11.85	11.64	11.78	163,613	+0.09(+0.81%)
Sep 09, 2010	12.27	12.27	11.60	11.69	230,129	-0.45(-3.73%)
Sep 08, 2010	11.61	12.15	11.61	12.14	652,260	+0.59(+5.15%)
Sep 07, 2010	11.74	11.79	11.46	11.54	273,539	-0.20(-1.69%)
Sep 03, 2010	11.74	11.88	11.42	11.74	315,888	+0.14(+1.22%)
Sep 02, 2010	11.18	11.69	11.13	11.60	376,453	+0.41(+3.62%)