Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	39.74	39.76	39.05	39.05	8,906	-0.33(-0.85%)
Feb 26, 2015	39.73	39.73	39.31	39.38	7,076	-0.62(-1.54%)
Feb 25, 2015	39.06	40.36	38.82	40.00	29,558	+0.50(+1.28%)
Feb 24, 2015	39.86	40.04	39.50	39.50	3,174	-0.04(-0.11%)
Feb 23, 2015	41.01	41.47	39.26	39.54	26,775	-1.51(-3.69%)
Feb 20, 2015	41.04	41.34	41.00	41.05	11,463	-0.40(-0.97%)
Feb 19, 2015	41.08	41.92	41.01	41.45	11,790	+0.44(+1.06%)
Feb 18, 2015	40.83	42.59	39.96	41.02	14,505	+1.21(+3.05%)
Feb 17, 2015	38.97	40.76	38.97	39.80	18,986	+0.98(+2.53%)
Feb 13, 2015	38.26	38.82	38.82	38.82	21,635	+1.23(+3.28%)
Feb 12, 2015	38.73	39.02	37.58	37.59	21,015	-1.01(-2.61%)
Feb 11, 2015	39.60	39.64	38.53	38.60	17,509	-0.90(-2.27%)
Feb 10, 2015	39.95	41.26	37.85	39.50	44,362	-0.69(-1.72%)
Feb 09, 2015	40.34	41.19	39.52	40.19	24,732	+0.01(+0.02%)
Feb 06, 2015	40.62	41.24	39.71	40.18	23,335	-0.72(-1.76%)
Feb 05, 2015	40.76	41.37	39.67	40.90	27,732	+0.42(+1.04%)
Feb 04, 2015	39.93	41.35	39.12	40.48	40,170	+0.28(+0.70%)
Feb 03, 2015	40.21	41.60	39.56	40.20	24,811	-0.03(-0.06%)
Feb 02, 2015	41.18	41.18	39.83	40.22	10,513	-0.43(-1.05%)
Jan 30, 2015	42.75	42.75	40.65	40.65	19,032	-2.38(-5.52%)
Jan 29, 2015	43.01	43.08	42.75	43.03	8,593	-0.03(-0.06%)
Jan 28, 2015	43.80	43.80	43.04	43.05	5,093	-0.94(-2.14%)
Jan 27, 2015	44.22	44.54	43.61	43.99	9,834	-0.66(-1.47%)
Jan 26, 2015	44.62	45.06	44.24	44.65	12,183	-0.02(-0.04%)
Jan 23, 2015	44.56	45.10	44.33	44.67	7,427	-0.15(-0.34%)
Jan 22, 2015	45.00	45.32	43.74	44.82	17,760	+0.13(+0.29%)
Jan 21, 2015	45.19	45.56	44.30	44.69	15,174	-0.63(-1.40%)
Jan 20, 2015	44.99	45.85	44.75	45.33	15,644	-0.93(-2.01%)
Jan 16, 2015	46.38	47.05	44.87	46.26	21,448	+0.08(+0.17%)
Jan 15, 2015	49.52	49.58	46.02	46.18	44,263	-3.41(-6.88%)
Jan 14, 2015	47.03	49.68	45.89	49.59	50,860	+2.47(+5.24%)
Jan 13, 2015	45.38	47.12	44.38	47.12	42,350	+1.62(+3.55%)
Jan 12, 2015	46.64	46.66	42.71	45.51	50,983	-1.16(-2.49%)
Jan 09, 2015	45.99	47.02	45.99	46.67	22,519	-0.27(-0.58%)
Jan 08, 2015	46.86	47.03	45.62	46.94	20,260	-0.17(-0.36%)
Jan 07, 2015	44.65	47.12	44.37	47.11	29,347	+2.86(+6.45%)
Jan 06, 2015	44.02	44.74	43.60	44.26	26,068	+0.56(+1.27%)
Jan 05, 2015	42.59	44.22	42.51	43.70	23,951	+0.92(+2.16%)
Jan 02, 2015	42.75	42.78	42.09	42.78	24,792	+0.00(+0.00%)
Dec 31, 2014	43.19	42.78	42.78	42.78	12,864	-0.53(-1.22%)
Dec 30, 2014	43.15	43.31	42.69	43.31	21,585	+0.15(+0.34%)
Dec 29, 2014	43.27	43.27	42.68	43.16	11,084	+0.00(+0.00%)
Dec 26, 2014	43.06	43.19	42.73	43.16	10,737	+0.56(+1.32%)
Dec 24, 2014	43.39	42.60	42.60	42.60	8,898	-0.43(-0.99%)
Dec 23, 2014	43.27	44.27	42.37	43.03	33,480	+0.27(+0.64%)
Dec 22, 2014	41.02	42.75	40.92	42.75	37,179	+1.76(+4.29%)
Dec 19, 2014	39.94	41.30	38.94	40.99	77,867	+0.96(+2.39%)
Dec 18, 2014	38.33	40.11	38.32	40.04	28,458	+1.71(+4.46%)
Dec 17, 2014	37.10	38.38	37.10	38.33	27,362	+1.23(+3.31%)
Dec 16, 2014	36.85	37.13	36.84	37.10	18,553	+0.35(+0.95%)
Dec 15, 2014	36.34	36.94	36.08	36.75	20,415	+0.75(+2.09%)
Dec 12, 2014	35.71	36.30	34.60	36.00	29,828	-0.45(-1.24%)
Dec 11, 2014	36.15	37.36	36.15	36.45	8,363	+0.20(+0.54%)
Dec 10, 2014	36.60	38.43	36.25	36.25	14,771	-0.46(-1.26%)
Dec 09, 2014	36.25	36.92	35.88	36.72	23,020	+0.56(+1.56%)
Dec 08, 2014	34.37	36.59	34.37	36.15	65,496	+0.89(+2.52%)
Dec 05, 2014	34.38	35.70	34.16	35.26	95,559	+0.70(+2.03%)
Dec 04, 2014	34.21	35.02	33.79	34.56	41,910	-0.37(-1.06%)
Dec 03, 2014	32.43	36.24	32.43	34.93	173,040	+4.33(+14.13%)
Dec 02, 2014	29.97	30.69	29.97	30.61	5,605	+0.61(+2.05%)
Dec 01, 2014	30.53	30.53	29.95	29.99	6,545	-0.54(-1.76%)
Nov 28, 2014	31.16	31.16	30.53	30.53	13,114	-0.63(-2.03%)
Nov 26, 2014	31.39	31.16	31.16	31.16	5,971	-0.25(-0.79%)
Nov 25, 2014	31.57	31.72	31.31	31.41	6,983	+0.19(+0.60%)
Nov 24, 2014	31.22	31.22	31.04	31.22	3,842	+0.03(+0.08%)
Nov 21, 2014	31.59	31.59	30.91	31.20	13,397	-0.03(-0.11%)
Nov 20, 2014	31.38	31.46	31.04	31.23	8,908	-0.16(-0.52%)
Nov 19, 2014	32.11	32.11	31.39	31.39	8,586	-0.96(-2.96%)
Nov 18, 2014	32.26	32.38	31.93	32.35	11,787	-0.02(-0.05%)
Nov 17, 2014	32.20	32.44	32.08	32.37	11,183	+0.24(+0.74%)
Nov 14, 2014	31.90	32.37	31.84	32.13	14,749	+0.10(+0.32%)
Nov 13, 2014	31.96	32.48	31.12	32.03	8,174	-0.41(-1.26%)
Nov 12, 2014	31.89	32.44	31.57	32.44	6,960	+0.16(+0.50%)
Nov 11, 2014	31.60	32.41	31.43	32.27	8,347	+0.68(+2.16%)
Nov 10, 2014	31.50	31.60	31.32	31.59	6,150	-0.14(-0.43%)
Nov 07, 2014	31.06	31.73	31.06	31.73	6,811	+0.51(+1.64%)
Nov 06, 2014	31.09	31.45	30.75	31.22	12,891	+0.10(+0.33%)
Nov 05, 2014	31.60	31.60	31.11	31.11	10,480	-0.35(-1.11%)
Nov 04, 2014	31.60	31.60	31.26	31.46	10,466	-0.23(-0.73%)
Nov 03, 2014	31.23	31.75	31.23	31.69	4,934	+0.18(+0.57%)
Oct 31, 2014	31.63	31.63	31.51	31.51	7,944	+0.07(+0.22%)
Oct 30, 2014	31.23	31.60	30.81	31.45	15,978	+0.23(+0.74%)
Oct 29, 2014	30.81	31.46	30.78	31.22	15,062	+0.32(+1.05%)
Oct 28, 2014	29.96	30.89	29.96	30.89	11,747	+1.26(+4.27%)
Oct 27, 2014	30.27	30.34	29.61	29.63	16,171	-0.71(-2.34%)
Oct 24, 2014	30.54	30.75	30.22	30.34	17,236	-0.12(-0.39%)
Oct 23, 2014	30.89	30.89	30.11	30.46	15,149	-0.27(-0.89%)
Oct 22, 2014	31.10	31.10	30.69	30.73	20,080	-0.48(-1.53%)
Oct 21, 2014	31.15	31.47	31.04	31.21	9,802	+0.09(+0.30%)
Oct 20, 2014	31.17	31.38	30.81	31.11	7,128	-0.03(-0.11%)
Oct 17, 2014	31.67	31.86	31.02	31.15	34,760	-0.12(-0.38%)
Oct 16, 2014	31.03	31.86	30.75	31.27	25,382	+0.09(+0.27%)
Oct 15, 2014	31.28	31.57	30.95	31.18	32,614	-0.18(-0.57%)
Oct 14, 2014	31.68	31.73	31.20	31.36	13,979	-0.11(-0.35%)
Oct 13, 2014	31.43	31.90	31.17	31.47	14,927	+0.15(+0.49%)
Oct 10, 2014	31.57	31.80	31.15	31.32	14,882	-0.35(-1.11%)
Oct 09, 2014	32.27	32.27	31.60	31.67	9,548	-0.61(-1.88%)
Oct 08, 2014	31.90	32.37	31.68	32.27	41,827	+0.41(+1.29%)
Oct 07, 2014	32.24	32.36	31.86	31.86	6,352	-0.44(-1.37%)
Oct 06, 2014	32.21	32.39	32.21	32.31	2,515	+0.09(+0.29%)
Oct 03, 2014	32.39	32.66	32.21	32.21	10,228	-0.03(-0.11%)
Oct 02, 2014	32.44	32.77	32.25	32.25	16,972	-0.09(-0.26%)
Oct 01, 2014	32.47	32.80	32.33	32.33	15,346	-0.20(-0.63%)
Sep 30, 2014	32.40	32.71	32.40	32.54	18,570	-0.09(-0.26%)
Sep 29, 2014	33.29	33.29	32.54	32.62	6,199	+0.06(+0.18%)
Sep 26, 2014	32.62	32.62	32.33	32.56	11,040	-0.05(-0.16%)
Sep 25, 2014	32.73	32.89	32.51	32.62	19,211	-0.20(-0.60%)
Sep 24, 2014	32.79	32.91	32.66	32.81	28,356	+0.02(+0.05%)
Sep 23, 2014	32.83	33.12	32.72	32.80	42,918	-0.09(-0.26%)
Sep 22, 2014	32.94	32.94	32.69	32.88	40,712	-0.32(-0.98%)
Sep 19, 2014	33.15	33.25	33.04	33.20	16,175	+0.05(+0.15%)
Sep 18, 2014	33.05	33.26	32.91	33.15	13,907	+0.20(+0.60%)
Sep 17, 2014	32.97	33.24	32.92	32.96	12,663	+0.11(+0.34%)
Sep 16, 2014	32.96	32.96	32.49	32.85	19,731	-0.09(-0.28%)
Sep 15, 2014	33.03	33.27	32.80	32.94	20,404	+0.10(+0.31%)
Sep 12, 2014	33.17	33.17	32.83	32.84	25,956	-0.16(-0.49%)
Sep 11, 2014	32.89	33.34	32.76	33.00	13,764	-0.24(-0.72%)
Sep 10, 2014	32.92	33.26	32.63	33.24	11,414	+0.62(+1.91%)
Sep 09, 2014	32.83	32.83	32.54	32.62	26,094	-0.20(-0.62%)
Sep 08, 2014	32.76	32.91	32.35	32.82	18,916	-0.03(-0.08%)
Sep 05, 2014	32.99	32.99	32.84	32.85	5,297	-0.28(-0.85%)
Sep 04, 2014	33.24	33.40	33.24	33.13	17,168	+0.25(+0.75%)
Sep 03, 2014	33.66	33.64	32.62	32.88	13,299	-0.76(-2.26%)
Sep 02, 2014	33.34	33.37	32.90	33.64	11,205	+0.35(+1.05%)
Aug 29, 2014	32.71	33.29	33.29	33.29	14,190	+0.39(+1.19%)
Aug 28, 2014	32.79	32.97	32.59	32.90	20,821	+0.09(+0.29%)
Aug 27, 2014	32.63	32.80	32.59	32.80	11,733	+0.11(+0.34%)
Aug 26, 2014	32.96	32.96	31.75	32.69	19,456	-0.15(-0.44%)
Aug 25, 2014	33.04	33.06	32.83	32.84	3,837	+0.09(+0.26%)
Aug 22, 2014	32.76	32.91	32.75	32.75	2,581	-0.08(-0.23%)
Aug 21, 2014	32.83	32.95	32.83	32.83	2,176	-0.01(-0.03%)
Aug 20, 2014	32.83	33.00	32.80	32.84	5,799	-0.16(-0.49%)
Aug 19, 2014	33.04	33.24	32.92	33.00	7,761	-0.41(-1.23%)
Aug 18, 2014	33.14	33.62	32.93	33.41	6,210	+0.58(+1.77%)
Aug 15, 2014	33.21	33.21	32.51	32.83	44,414	-0.06(-0.18%)
Aug 14, 2014	33.10	33.11	32.63	32.89	10,749	+0.01(+0.03%)
Aug 13, 2014	32.58	33.04	32.53	32.88	25,916	+0.18(+0.55%)
Aug 12, 2014	32.63	32.76	32.23	32.70	12,106	+0.10(+0.31%)
Aug 11, 2014	31.77	33.03	31.59	32.60	15,322	+0.85(+2.69%)
Aug 08, 2014	31.54	32.16	31.45	31.75	11,857	+0.21(+0.68%)
Aug 07, 2014	31.55	32.03	31.43	31.53	16,609	-0.08(-0.24%)
Aug 06, 2014	31.41	31.75	31.41	31.61	3,627	-0.04(-0.13%)
Aug 05, 2014	31.43	31.70	31.32	31.65	17,962	+0.26(+0.81%)
Aug 04, 2014	31.66	31.79	30.77	31.40	14,839	-0.16(-0.51%)
Aug 01, 2014	31.51	31.77	31.47	31.56	5,737	+0.09(+0.27%)
Jul 31, 2014	31.55	31.55	31.42	31.47	11,872	-0.08(-0.24%)
Jul 30, 2014	31.76	31.76	31.55	31.55	5,150	-0.14(-0.43%)
Jul 29, 2014	31.86	32.04	31.55	31.69	22,226	+0.08(+0.24%)
Jul 28, 2014	31.83	31.87	31.56	31.61	3,062	-0.16(-0.51%)
Jul 25, 2014	32.39	32.39	31.75	31.77	5,025	-0.55(-1.69%)
Jul 24, 2014	33.22	33.22	32.26	32.32	17,306	-1.05(-3.14%)
Jul 23, 2014	32.51	33.66	32.45	33.37	31,059	+0.66(+2.01%)
Jul 22, 2014	32.41	32.78	31.84	32.71	20,572	+0.67(+2.08%)
Jul 21, 2014	32.28	32.77	32.04	32.04	16,948	-0.59(-1.80%)
Jul 18, 2014	31.79	32.65	31.79	32.63	29,109	+0.68(+2.14%)
Jul 17, 2014	32.29	32.65	31.78	31.95	16,581	-0.70(-2.14%)
Jul 16, 2014	32.33	32.70	32.33	32.65	5,335	-0.42(-1.26%)
Jul 15, 2014	32.72	33.57	32.32	33.07	7,734	+0.39(+1.20%)
Jul 14, 2014	32.85	33.68	32.14	32.68	26,387	-0.05(-0.16%)
Jul 11, 2014	32.48	33.49	32.23	32.73	31,764	+0.25(+0.76%)
Jul 10, 2014	32.97	34.08	32.01	32.48	6,321	-0.85(-2.56%)
Jul 09, 2014	33.93	33.99	33.33	33.33	4,375	-0.10(-0.31%)
Jul 08, 2014	33.20	33.60	32.92	33.43	16,208	+0.23(+0.69%)
Jul 07, 2014	33.66	34.26	33.20	33.20	9,563	-0.69(-2.04%)
Jul 03, 2014	33.60	33.90	33.90	33.90	4,808	+0.40(+1.20%)
Jul 02, 2014	32.92	33.49	32.92	33.49	4,866	+0.62(+1.89%)
Jul 01, 2014	31.98	32.89	31.98	32.87	9,071	+0.90(+2.83%)
Jun 30, 2014	31.89	32.13	31.68	31.97	14,767	+0.00(+0.00%)
Jun 27, 2014	31.76	31.97	31.50	31.97	102,276	+0.01(+0.03%)
Jun 26, 2014	32.80	32.95	31.76	31.96	9,436	-0.61(-1.88%)
Jun 25, 2014	32.57	32.95	32.25	32.57	5,989	+0.01(+0.03%)
Jun 24, 2014	33.42	33.42	31.94	32.56	16,135	-0.92(-2.75%)
Jun 23, 2014	33.48	33.61	32.86	33.48	4,821	+0.24(+0.72%)
Jun 20, 2014	32.92	33.88	32.80	33.25	20,501	+0.55(+1.69%)
Jun 19, 2014	33.20	33.22	32.59	32.69	7,043	-0.50(-1.51%)
Jun 18, 2014	33.58	33.58	33.09	33.20	6,742	+0.02(+0.05%)
Jun 17, 2014	32.74	33.18	32.51	33.18	5,807	+0.34(+1.04%)
Jun 16, 2014	33.45	33.45	32.71	32.84	3,729	+0.07(+0.21%)
Jun 13, 2014	33.31	33.32	32.35	32.77	16,838	-0.42(-1.26%)
Jun 12, 2014	33.46	33.82	33.02	33.19	12,580	-0.14(-0.43%)
Jun 11, 2014	33.51	33.70	33.27	33.33	4,896	-0.42(-1.24%)
Jun 10, 2014	33.93	33.93	33.26	33.75	7,749	+1.56(+4.84%)
Jun 06, 2014	31.75	32.22	31.52	32.19	28,323	+0.36(+1.12%)
Jun 05, 2014	31.58	31.93	31.47	31.83	21,223	+0.20(+0.65%)
Jun 04, 2014	31.55	31.63	31.44	31.63	7,595	+0.09(+0.27%)
Jun 03, 2014	31.83	32.13	31.51	31.54	13,814	-0.09(-0.27%)
Jun 02, 2014	31.81	31.94	31.55	31.63	9,969	-0.29(-0.91%)
May 30, 2014	31.79	32.43	31.69	31.92	12,197	+0.24(+0.75%)
May 29, 2014	31.68	31.87	31.43	31.68	17,675	+0.00(+0.00%)
May 28, 2014	32.00	32.00	31.68	31.68	6,348	-0.21(-0.67%)
May 27, 2014	31.61	31.89	31.52	31.89	10,326	+0.42(+1.33%)
May 23, 2014	31.16	31.48	31.48	31.48	5,872	+0.17(+0.54%)
May 22, 2014	31.11	31.30	31.11	31.30	2,256	-0.15(-0.49%)
May 21, 2014	31.25	31.46	30.96	31.46	13,352	+0.32(+1.01%)
May 20, 2014	31.36	31.36	30.81	31.14	17,699	-0.35(-1.11%)
May 19, 2014	31.76	31.78	30.86	31.49	15,799	-0.24(-0.75%)
May 16, 2014	31.82	31.82	30.86	31.73	18,799	+0.08(+0.24%)
May 15, 2014	31.69	31.87	31.29	31.65	11,050	+0.07(+0.22%)
May 14, 2014	32.12	32.12	31.59	31.59	7,512	-0.37(-1.15%)
May 13, 2014	32.39	32.61	31.78	31.95	10,856	-0.62(-1.91%)
May 12, 2014	30.22	32.64	30.19	32.57	35,371	+2.49(+8.29%)
May 09, 2014	29.73	30.22	29.61	30.08	8,772	+0.44(+1.49%)
May 08, 2014	30.07	30.25	29.63	29.64	12,492	-0.36(-1.19%)
May 07, 2014	29.21	30.16	29.12	29.99	9,960	+1.23(+4.26%)
May 06, 2014	29.52	30.16	28.77	28.77	17,947	-0.86(-2.90%)
May 05, 2014	28.95	30.01	28.95	29.63	19,503	+0.72(+2.50%)
May 02, 2014	29.16	29.36	28.75	28.90	8,258	-0.36(-1.22%)
May 01, 2014	29.59	30.06	29.06	29.26	12,222	-0.47(-1.58%)
Apr 30, 2014	30.42	30.42	29.71	29.73	7,422	-0.36(-1.19%)
Apr 29, 2014	30.58	31.16	29.82	30.09	13,182	-0.40(-1.31%)
Apr 28, 2014	30.14	30.89	29.82	30.49	17,771	+0.14(+0.48%)
Apr 25, 2014	30.65	31.19	29.84	30.34	25,938	-0.33(-1.08%)
Apr 24, 2014	31.33	32.22	30.66	30.67	6,107	-0.46(-1.48%)
Apr 23, 2014	31.33	31.88	31.02	31.13	7,133	-0.15(-0.49%)
Apr 22, 2014	30.65	31.49	30.60	31.29	15,221	+0.57(+1.86%)
Apr 21, 2014	30.05	30.84	30.02	30.72	5,311	+0.74(+2.47%)
Apr 17, 2014	30.05	29.98	29.98	29.98	15,269	+0.02(+0.06%)
Apr 16, 2014	29.98	30.48	29.69	29.96	18,608	+0.09(+0.31%)
Apr 15, 2014	30.56	30.61	29.71	29.87	20,726	-0.74(-2.42%)
Apr 14, 2014	30.83	30.83	29.83	30.61	25,860	+0.01(+0.03%)
Apr 11, 2014	31.61	31.62	30.29	30.60	20,948	-1.09(-3.44%)
Apr 10, 2014	31.97	32.28	31.63	31.69	14,994	-0.30(-0.93%)
Apr 09, 2014	31.90	32.10	31.90	31.99	5,027	-0.09(-0.27%)
Apr 08, 2014	31.88	32.59	31.82	32.07	24,501	+0.43(+1.35%)
Apr 07, 2014	31.69	32.09	31.62	31.65	11,517	-0.03(-0.08%)
Apr 04, 2014	31.94	31.97	31.63	31.67	21,901	-0.28(-0.88%)
Apr 03, 2014	32.67	32.67	31.89	31.95	20,084	-0.26(-0.82%)
Apr 02, 2014	31.91	32.30	31.86	32.22	5,533	+0.22(+0.69%)
Apr 01, 2014	32.23	32.24	31.82	31.99	18,070	-0.10(-0.32%)
Mar 31, 2014	32.09	32.76	32.02	32.10	35,021	+0.12(+0.37%)
Mar 28, 2014	32.33	32.79	31.93	31.98	13,783	-0.19(-0.58%)
Mar 27, 2014	32.49	32.74	31.93	32.16	15,263	-0.29(-0.89%)
Mar 26, 2014	32.88	33.30	32.45	32.45	14,744	-0.62(-1.87%)
Mar 25, 2014	33.39	33.47	32.87	33.07	13,247	+0.00(+0.00%)
Mar 24, 2014	33.11	33.81	32.89	33.07	24,583	-0.08(-0.23%)
Mar 21, 2014	32.84	33.17	32.64	33.15	20,283	+0.42(+1.27%)
Mar 20, 2014	32.43	33.01	32.43	32.73	13,911	+0.13(+0.39%)
Mar 19, 2014	31.95	32.61	31.93	32.61	16,843	+0.37(+1.16%)
Mar 18, 2014	32.23	32.38	31.94	32.23	7,874	-0.01(-0.03%)
Mar 17, 2014	31.88	32.25	30.37	32.24	11,180	+0.48(+1.50%)
Mar 14, 2014	31.66	31.98	31.33	31.77	26,193	+0.19(+0.59%)
Mar 13, 2014	31.55	32.74	31.55	31.58	15,528	-0.15(-0.48%)
Mar 12, 2014	31.55	32.19	31.55	31.73	4,516	-0.09(-0.29%)
Mar 11, 2014	32.00	32.22	31.76	31.83	10,296	-0.16(-0.50%)
Mar 10, 2014	31.67	32.50	31.67	31.99	11,838	+0.15(+0.48%)
Mar 07, 2014	31.94	32.37	31.69	31.83	13,611	+0.04(+0.13%)
Mar 06, 2014	31.88	32.87	31.69	31.79	28,240	-0.06(-0.19%)
Mar 05, 2014	32.76	33.07	31.85	31.85	12,349	-0.89(-2.72%)
Mar 04, 2014	32.07	33.40	31.86	32.74	24,030	+0.91(+2.85%)