Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.85	23.46	22.68	23.39	27,332	+0.45(+1.96%)
Aug 28, 2015	23.04	23.22	22.72	22.94	43,460	-0.24(-1.04%)
Aug 27, 2015	23.02	23.27	22.44	23.18	29,533	+0.19(+0.83%)
Aug 26, 2015	23.55	23.55	21.88	22.99	49,807	-0.19(-0.82%)
Aug 25, 2015	23.62	23.86	22.14	23.18	29,213	+0.25(+1.09%)
Aug 24, 2015	23.03	24.41	22.93	22.93	37,999	-0.95(-3.98%)
Aug 21, 2015	23.99	24.40	23.79	23.88	28,378	-0.30(-1.24%)
Aug 20, 2015	24.44	24.81	24.12	24.18	29,152	-0.23(-0.94%)
Aug 19, 2015	25.00	25.00	23.73	24.41	26,731	-0.55(-2.20%)
Aug 18, 2015	25.98	25.98	24.86	24.96	23,171	-1.20(-4.59%)
Aug 17, 2015	24.94	26.18	24.62	26.16	28,557	+1.06(+4.22%)
Aug 14, 2015	25.13	26.02	24.70	25.10	8,863	-0.20(-0.79%)
Aug 13, 2015	26.22	26.45	25.11	25.30	16,704	-1.08(-4.09%)
Aug 12, 2015	26.89	26.89	25.95	26.38	23,371	-0.61(-2.26%)
Aug 11, 2015	26.14	27.00	25.82	26.99	39,655	+0.77(+2.94%)
Aug 10, 2015	25.52	26.26	25.34	26.22	28,128	+0.41(+1.59%)
Aug 07, 2015	25.76	26.56	25.41	25.81	14,087	-0.05(-0.19%)
Aug 06, 2015	25.47	26.42	25.43	25.86	24,641	+0.57(+2.25%)
Aug 05, 2015	26.34	26.36	25.25	25.29	18,064	-1.00(-3.80%)
Aug 04, 2015	26.90	26.95	25.54	26.29	25,351	-0.55(-2.05%)
Aug 03, 2015	27.71	27.71	26.39	26.84	49,190	-0.52(-1.90%)
Jul 31, 2015	26.80	28.13	26.42	27.36	63,512	+0.63(+2.36%)
Jul 30, 2015	26.93	27.49	26.52	26.73	37,083	-0.20(-0.74%)
Jul 29, 2015	26.64	27.23	26.24	26.93	48,081	+0.29(+1.09%)
Jul 28, 2015	27.00	27.00	26.11	26.64	50,176	-0.44(-1.62%)
Jul 27, 2015	28.01	28.14	26.05	27.08	46,591	-0.92(-3.29%)
Jul 24, 2015	27.71	28.55	27.45	28.00	70,498	+0.24(+0.86%)
Jul 23, 2015	23.99	28.07	23.74	27.76	371,472	+5.90(+26.99%)
Jul 22, 2015	22.20	22.26	21.65	21.86	31,740	-0.31(-1.40%)
Jul 21, 2015	23.36	23.81	21.49	22.17	44,293	-1.15(-4.93%)
Jul 20, 2015	24.15	24.40	23.15	23.32	46,532	-0.80(-3.32%)
Jul 17, 2015	23.79	24.29	23.78	24.12	42,157	+0.32(+1.34%)
Jul 16, 2015	23.99	24.00	23.72	23.80	28,920	+0.35(+1.49%)
Jul 15, 2015	24.04	24.15	23.45	23.45	20,076	-0.19(-0.80%)
Jul 14, 2015	23.80	24.38	23.46	23.64	16,756	-0.26(-1.09%)
Jul 13, 2015	24.16	24.98	23.76	23.90	28,144	+0.02(+0.08%)
Jul 10, 2015	23.71	23.98	23.42	23.88	99,685	+0.29(+1.23%)
Jul 09, 2015	23.72	23.79	23.37	23.59	26,811	+0.09(+0.38%)
Jul 08, 2015	23.55	23.73	23.26	23.50	30,322	-0.10(-0.42%)
Jul 07, 2015	23.50	23.95	23.10	23.60	50,483	+0.11(+0.47%)
Jul 06, 2015	23.41	23.70	22.60	23.49	23,669	+0.00(+0.00%)
Jul 02, 2015	23.90	23.49	23.49	23.49	49,700	-0.34(-1.43%)
Jul 01, 2015	23.38	24.49	23.25	23.83	18,944	+0.35(+1.49%)
Jun 30, 2015	23.14	23.55	22.63	23.48	20,241	+0.75(+3.30%)
Jun 29, 2015	23.35	24.07	22.70	22.73	25,820	-0.77(-3.28%)
Jun 26, 2015	23.65	23.77	22.80	23.50	751,478	-0.37(-1.55%)
Jun 25, 2015	21.25	23.90	21.25	23.87	137,600	+2.53(+11.86%)
Jun 24, 2015	19.74	21.60	19.20	21.34	33,738	+1.77(+9.04%)
Jun 23, 2015	19.89	20.20	19.28	19.57	50,143	-0.53(-2.64%)
Jun 22, 2015	20.47	20.56	19.53	20.10	35,268	-0.23(-1.13%)
Jun 19, 2015	21.96	22.00	20.32	20.33	58,391	-1.61(-7.34%)
Jun 18, 2015	22.00	22.25	21.44	21.94	35,875	-0.08(-0.36%)
Jun 17, 2015	22.30	22.84	21.85	22.02	49,058	-0.64(-2.82%)
Jun 16, 2015	22.78	22.86	22.31	22.66	30,732	+0.03(+0.13%)
Jun 15, 2015	22.52	22.85	22.06	22.63	22,785	+0.04(+0.18%)
Jun 12, 2015	22.95	23.55	22.43	22.59	17,571	-0.52(-2.25%)
Jun 11, 2015	23.00	23.40	22.65	23.11	50,366	-0.01(-0.04%)
Jun 10, 2015	23.20	23.45	22.53	23.12	29,313	+0.02(+0.09%)
Jun 09, 2015	22.54	23.33	22.54	23.10	18,380	+0.47(+2.08%)
Jun 08, 2015	22.00	23.23	22.00	22.63	36,218	+0.53(+2.40%)
Jun 05, 2015	22.44	22.70	21.41	22.10	43,059	-0.49(-2.17%)
Jun 04, 2015	22.68	22.89	22.20	22.59	13,204	-0.28(-1.22%)
Jun 03, 2015	22.42	23.24	22.42	22.87	10,056	-0.03(-0.13%)
Jun 02, 2015	23.23	23.27	22.70	22.90	20,522	-0.20(-0.87%)
Jun 01, 2015	23.40	23.57	22.65	23.10	21,601	-0.04(-0.17%)
May 29, 2015	23.05	23.57	22.95	23.14	27,080	-0.15(-0.64%)
May 28, 2015	23.17	23.38	23.07	23.29	17,722	-0.17(-0.72%)
May 27, 2015	23.55	23.60	23.39	23.46	10,999	-0.15(-0.64%)
May 26, 2015	23.77	23.99	23.50	23.61	13,624	-0.34(-1.42%)
May 22, 2015	23.96	23.95	23.95	23.95	6,800	+0.13(+0.55%)
May 21, 2015	23.75	23.82	23.60	23.82	5,695	-0.17(-0.71%)
May 20, 2015	23.99	24.00	23.88	23.99	13,606	-0.10(-0.42%)
May 19, 2015	24.22	24.22	23.59	24.09	15,910	+0.01(+0.04%)
May 18, 2015	23.88	24.20	23.76	24.08	11,597	+0.34(+1.43%)
May 15, 2015	23.64	23.80	23.12	23.74	14,185	+0.01(+0.04%)
May 14, 2015	24.01	24.20	23.66	23.73	19,506	+0.12(+0.49%)
May 13, 2015	23.47	24.16	23.41	23.61	13,392	-0.02(-0.06%)
May 12, 2015	23.25	23.89	22.90	23.63	21,435	+0.62(+2.69%)
May 11, 2015	23.08	23.64	22.86	23.01	17,731	+0.02(+0.09%)
May 08, 2015	23.23	23.44	22.85	22.99	8,035	-0.29(-1.25%)
May 07, 2015	23.58	23.82	22.92	23.28	16,069	-0.09(-0.39%)
May 06, 2015	23.41	24.44	23.06	23.37	8,893	-0.18(-0.76%)
May 05, 2015	23.44	23.92	22.68	23.55	5,563	+0.05(+0.21%)
May 04, 2015	23.53	24.41	23.18	23.50	158,512	+0.29(+1.25%)
May 01, 2015	23.47	23.83	22.80	23.21	10,994	-0.24(-1.02%)
Apr 30, 2015	22.75	23.78	22.75	23.45	25,449	+0.70(+3.08%)
Apr 29, 2015	23.80	23.80	22.75	22.75	7,266	-0.65(-2.78%)
Apr 28, 2015	23.17	23.90	23.17	23.40	10,514	+0.39(+1.69%)
Apr 27, 2015	23.37	24.36	23.01	23.01	9,440	-0.73(-3.07%)
Apr 24, 2015	23.52	23.74	23.01	23.74	10,354	+0.20(+0.85%)
Apr 23, 2015	23.54	24.11	23.30	23.54	10,361	+0.16(+0.68%)
Apr 22, 2015	23.57	24.00	23.21	23.38	8,887	-0.40(-1.68%)
Apr 21, 2015	24.25	24.25	23.38	23.78	14,311	-0.37(-1.53%)
Apr 20, 2015	24.58	24.58	23.64	24.15	7,732	-0.03(-0.12%)
Apr 17, 2015	23.88	24.56	23.04	24.18	12,253	-0.44(-1.79%)
Apr 16, 2015	23.37	24.62	23.37	24.62	8,538	+0.42(+1.74%)
Apr 15, 2015	24.65	24.66	23.11	24.20	9,282	+0.02(+0.08%)
Apr 14, 2015	24.17	24.52	23.92	24.18	18,380	-0.08(-0.33%)
Apr 13, 2015	23.58	24.50	23.58	24.26	25,677	+0.28(+1.17%)
Apr 10, 2015	23.66	24.57	23.59	23.98	30,453	+0.11(+0.46%)
Apr 09, 2015	25.00	25.00	23.51	23.87	8,709	-0.03(-0.13%)
Apr 08, 2015	24.66	24.88	23.77	23.90	6,229	-0.71(-2.89%)
Apr 07, 2015	24.98	24.98	24.18	24.61	9,352	+0.21(+0.86%)
Apr 06, 2015	23.24	24.76	22.89	24.40	7,899	+1.16(+4.99%)
Apr 02, 2015	22.75	23.24	23.24	23.24	22,000	+0.52(+2.29%)
Apr 01, 2015	23.33	23.74	22.50	22.72	9,080	-0.49(-2.11%)
Mar 31, 2015	23.60	23.98	23.21	23.21	3,491	-0.10(-0.43%)
Mar 30, 2015	23.93	24.14	23.19	23.31	20,570	-0.07(-0.30%)
Mar 27, 2015	23.63	23.72	22.97	23.38	9,975	-0.54(-2.26%)
Mar 26, 2015	23.37	23.94	23.19	23.92	11,640	+0.70(+3.01%)
Mar 25, 2015	23.61	24.03	23.18	23.22	10,007	-0.87(-3.61%)
Mar 24, 2015	24.04	25.48	23.57	24.09	10,737	-0.22(-0.90%)
Mar 23, 2015	24.47	26.43	24.08	24.31	27,861	-1.44(-5.59%)
Mar 20, 2015	25.27	25.75	24.92	25.75	10,079	+0.78(+3.12%)
Mar 19, 2015	26.51	26.51	24.85	24.97	1,659	+0.13(+0.52%)
Mar 18, 2015	24.58	24.90	24.58	24.84	5,370	-0.07(-0.28%)
Mar 17, 2015	24.41	25.23	24.41	24.91	6,515	+0.44(+1.80%)
Mar 16, 2015	24.11	25.47	24.11	24.47	11,380	-0.07(-0.29%)
Mar 13, 2015	25.50	25.95	24.21	24.54	61,942	-0.96(-3.76%)
Mar 12, 2015	25.98	26.57	25.17	25.50	3,351	-0.26(-1.01%)
Mar 11, 2015	26.86	26.86	25.40	25.76	6,782	-0.26(-1.00%)
Mar 10, 2015	26.96	26.96	25.45	26.02	31,975	-0.95(-3.52%)
Mar 09, 2015	26.86	27.00	26.46	26.97	11,182	+0.12(+0.44%)
Mar 06, 2015	26.46	26.89	25.35	26.85	11,569	+0.75(+2.88%)
Mar 05, 2015	26.20	26.50	25.80	26.10	79,248	-0.02(-0.08%)
Mar 04, 2015	26.54	27.34	25.13	26.12	2,746	-0.82(-3.04%)
Mar 03, 2015	26.46	27.42	26.22	26.94	3,815	+0.52(+1.97%)
Mar 02, 2015	27.28	27.28	26.27	26.42	10,918	-0.88(-3.22%)
Feb 27, 2015	26.41	27.30	26.41	27.30	10,721	+0.61(+2.29%)
Feb 26, 2015	26.72	26.73	26.08	26.69	5,934	+0.24(+0.89%)
Feb 25, 2015	25.75	26.60	25.75	26.45	9,407	+0.17(+0.67%)
Feb 24, 2015	25.35	26.40	24.72	26.28	27,041	+0.78(+3.06%)
Feb 23, 2015	24.62	25.50	24.31	25.50	9,865	+0.85(+3.45%)
Feb 20, 2015	25.50	25.50	24.55	24.65	7,537	+0.99(+4.18%)
Feb 19, 2015	25.42	25.42	23.56	23.66	14,719	-1.34(-5.36%)
Feb 18, 2015	25.00	25.16	24.35	25.00	18,819	+0.56(+2.29%)
Feb 17, 2015	24.68	25.10	23.69	24.44	12,037	+0.18(+0.74%)
Feb 13, 2015	24.26	24.26	24.26	24.26	10,600	-0.10(-0.41%)
Feb 12, 2015	23.64	24.77	22.47	24.36	25,053	+0.73(+3.09%)
Feb 11, 2015	24.59	24.59	23.15	23.63	13,376	-0.62(-2.56%)
Feb 10, 2015	25.49	25.49	24.25	24.25	6,218	-0.49(-1.98%)
Feb 09, 2015	24.26	24.95	24.26	24.74	9,237	-0.48(-1.90%)
Feb 06, 2015	25.12	26.55	25.02	25.22	4,400	-0.09(-0.36%)
Feb 05, 2015	25.50	25.66	24.75	25.31	43,435	+0.15(+0.60%)
Feb 04, 2015	25.35	26.00	24.70	25.16	19,545	-0.54(-2.10%)
Feb 03, 2015	25.11	25.85	25.11	25.70	7,654	+0.70(+2.80%)
Feb 02, 2015	24.99	25.40	24.15	25.00	14,321	+0.40(+1.63%)
Jan 30, 2015	24.64	25.01	24.49	24.60	5,735	-0.27(-1.09%)
Jan 29, 2015	24.83	25.39	24.70	24.87	3,678	-0.29(-1.15%)
Jan 28, 2015	25.63	25.98	25.00	25.16	13,635	-0.95(-3.64%)
Jan 27, 2015	26.38	26.69	25.59	26.11	24,460	-0.58(-2.17%)
Jan 26, 2015	26.37	26.70	25.70	26.69	8,668	+0.54(+2.07%)
Jan 23, 2015	26.09	26.70	25.89	26.15	5,589	-0.51(-1.91%)
Jan 22, 2015	26.95	26.95	25.65	26.66	3,292	+0.88(+3.41%)
Jan 21, 2015	26.46	26.46	25.50	25.78	9,904	-0.27(-1.04%)
Jan 20, 2015	26.84	27.09	25.86	26.05	33,582	-0.27(-1.02%)
Jan 16, 2015	25.30	26.40	25.25	26.32	5,374	+0.20(+0.76%)
Jan 15, 2015	25.45	26.62	25.30	26.12	24,657	+0.21(+0.81%)
Jan 14, 2015	25.28	26.00	25.28	25.91	8,374	+0.24(+0.93%)
Jan 13, 2015	24.71	26.04	24.52	25.67	22,118	+0.55(+2.19%)
Jan 12, 2015	24.97	25.25	23.64	25.12	12,149	-0.04(-0.16%)
Jan 09, 2015	26.00	26.00	24.78	25.16	13,533	-0.57(-2.22%)
Jan 08, 2015	26.00	26.50	25.73	25.73	9,205	-0.30(-1.15%)
Jan 07, 2015	27.04	27.04	26.00	26.03	10,902	-0.83(-3.09%)
Jan 06, 2015	26.78	27.05	26.64	26.86	15,747	-0.11(-0.41%)
Jan 05, 2015	26.57	27.84	26.27	26.97	21,300	+0.33(+1.24%)
Jan 02, 2015	27.00	27.00	25.79	26.64	12,386	-0.08(-0.30%)
Dec 31, 2014	27.22	26.72	26.72	26.72	14,300	-0.38(-1.40%)
Dec 30, 2014	25.84	27.79	25.84	27.10	23,136	+0.83(+3.16%)
Dec 29, 2014	24.97	26.76	24.97	26.27	14,950	+1.31(+5.25%)
Dec 26, 2014	24.54	24.96	24.40	24.96	7,164	-0.04(-0.16%)
Dec 24, 2014	25.21	25.00	25.00	25.00	10,600	+0.61(+2.50%)
Dec 23, 2014	23.73	25.00	23.38	24.39	15,619	+0.75(+3.17%)
Dec 22, 2014	23.64	23.65	22.80	23.64	16,452	+0.67(+2.92%)
Dec 19, 2014	23.54	23.54	22.80	22.97	14,309	-0.23(-0.99%)
Dec 18, 2014	22.81	23.65	22.55	23.20	7,174	+0.58(+2.56%)
Dec 17, 2014	22.16	23.50	21.86	22.62	11,233	+0.19(+0.85%)
Dec 16, 2014	22.68	22.68	21.83	22.43	3,780	+0.50(+2.28%)
Dec 15, 2014	23.13	23.13	21.80	21.93	10,375	-1.16(-5.02%)
Dec 12, 2014	23.41	23.64	22.62	23.09	12,411	-0.56(-2.37%)
Dec 11, 2014	23.65	23.65	23.30	23.65	5,156	+0.46(+1.98%)
Dec 10, 2014	23.54	23.83	23.19	23.19	3,699	-0.56(-2.36%)
Dec 09, 2014	23.57	24.19	23.33	23.75	2,817	-0.16(-0.67%)
Dec 08, 2014	23.91	23.91	23.03	23.91	3,248	+0.01(+0.04%)
Dec 05, 2014	22.99	23.91	22.83	23.90	11,056	+1.02(+4.46%)
Dec 04, 2014	22.82	23.11	22.76	22.88	6,333	-0.10(-0.44%)
Dec 03, 2014	22.94	23.00	22.49	22.98	4,236	+0.09(+0.39%)
Dec 02, 2014	22.53	23.00	22.53	22.89	6,750	-0.10(-0.43%)
Dec 01, 2014	22.98	23.04	22.57	22.99	15,843	+0.21(+0.92%)
Nov 28, 2014	22.61	23.03	22.48	22.78	4,278	+0.09(+0.40%)
Nov 26, 2014	22.83	22.69	22.69	22.69	6,100	-0.05(-0.22%)
Nov 25, 2014	22.82	23.16	22.72	22.74	9,271	+0.12(+0.53%)
Nov 24, 2014	22.47	23.18	22.47	22.62	5,557	+0.17(+0.76%)
Nov 21, 2014	22.44	22.98	22.44	22.45	12,402	+0.33(+1.49%)
Nov 20, 2014	22.55	22.90	22.12	22.12	9,498	-0.24(-1.07%)
Nov 19, 2014	22.50	22.69	22.29	22.36	12,253	-0.29(-1.28%)
Nov 18, 2014	22.95	23.16	22.56	22.65	15,772	-0.12(-0.53%)
Nov 17, 2014	22.59	23.41	22.59	22.77	16,613	+0.03(+0.13%)
Nov 14, 2014	22.69	23.42	21.97	22.74	10,815	-0.19(-0.83%)
Nov 13, 2014	21.93	22.93	21.79	22.93	7,686	+1.14(+5.23%)
Nov 12, 2014	21.83	22.44	21.65	21.79	28,708	-0.46(-2.07%)
Nov 11, 2014	22.45	22.55	21.80	22.25	11,164	-0.21(-0.93%)
Nov 10, 2014	22.75	22.96	22.28	22.46	9,466	-0.51(-2.22%)
Nov 07, 2014	22.51	23.00	21.50	22.97	10,256	+0.05(+0.22%)
Nov 06, 2014	23.02	23.47	22.60	22.92	12,735	-0.55(-2.34%)
Nov 05, 2014	23.41	23.47	22.76	23.47	13,299	+0.08(+0.34%)
Nov 04, 2014	23.80	23.98	23.01	23.39	8,229	-0.14(-0.59%)
Nov 03, 2014	23.90	24.11	23.38	23.53	15,747	-0.55(-2.28%)
Oct 31, 2014	23.84	24.21	23.35	24.08	12,263	+0.19(+0.80%)
Oct 30, 2014	23.79	24.34	23.50	23.89	8,081	+0.04(+0.17%)
Oct 29, 2014	24.07	24.10	23.72	23.85	10,281	-0.55(-2.25%)
Oct 28, 2014	24.70	24.86	23.50	24.40	15,779	-0.41(-1.65%)
Oct 27, 2014	25.03	25.09	25.09	24.81	30,339	-0.28(-1.12%)
Oct 24, 2014	24.23	25.12	24.20	25.09	11,235	+0.59(+2.41%)
Oct 23, 2014	21.67	24.62	21.67	24.50	47,808	+3.40(+16.11%)
Oct 22, 2014	21.26	21.78	20.78	21.10	13,514	+0.28(+1.34%)
Oct 21, 2014	20.98	21.38	20.67	20.82	23,994	-0.12(-0.57%)
Oct 20, 2014	21.09	21.29	20.94	20.94	12,452	+0.00(+0.00%)
Oct 17, 2014	20.81	21.39	20.81	20.94	10,359	+0.37(+1.80%)
Oct 16, 2014	20.15	20.93	20.15	20.57	10,910	+0.07(+0.34%)
Oct 15, 2014	20.34	21.86	20.21	20.50	25,784	-0.17(-0.82%)
Oct 14, 2014	20.35	21.12	20.13	20.67	27,303	+0.27(+1.32%)
Oct 13, 2014	20.55	20.75	20.12	20.40	16,461	-0.05(-0.24%)
Oct 10, 2014	20.14	20.81	20.14	20.45	12,227	+0.18(+0.89%)
Oct 09, 2014	21.80	21.80	20.27	20.27	8,869	-1.45(-6.68%)
Oct 08, 2014	22.33	22.35	21.13	21.72	33,482	-0.52(-2.34%)
Oct 07, 2014	22.11	22.80	22.01	22.24	42,509	-0.03(-0.13%)
Oct 06, 2014	22.19	22.62	22.00	22.27	17,105	+0.11(+0.50%)
Oct 03, 2014	22.06	22.59	21.94	22.16	14,422	+0.07(+0.32%)
Oct 02, 2014	22.15	22.15	21.84	22.09	22,472	-0.06(-0.27%)
Oct 01, 2014	22.13	22.29	21.85	22.15	20,437	-0.14(-0.63%)
Sep 30, 2014	22.20	22.45	22.00	22.29	17,367	+0.05(+0.22%)
Sep 29, 2014	22.49	22.49	21.50	22.24	12,401	-0.18(-0.80%)
Sep 26, 2014	21.49	22.75	20.91	22.42	36,478	+0.94(+4.38%)
Sep 25, 2014	21.45	22.78	21.20	21.48	34,648	+0.08(+0.37%)
Sep 24, 2014	22.85	22.85	21.00	21.40	20,952	+0.15(+0.71%)
Sep 23, 2014	21.09	22.60	21.09	21.25	27,088	+0.10(+0.47%)
Sep 22, 2014	22.83	22.83	20.90	21.15	67,334	-1.16(-5.20%)
Sep 19, 2014	21.75	23.19	20.80	22.31	201,483	+0.50(+2.29%)
Sep 18, 2014	20.49	22.25	20.49	21.81	93,278	+1.10(+5.31%)
Sep 17, 2014	19.70	21.12	19.08	20.71	60,376	+1.19(+6.10%)
Sep 16, 2014	18.54	19.90	18.28	19.52	67,868	+0.94(+5.06%)
Sep 15, 2014	18.81	18.81	18.00	18.58	76,873	+0.35(+1.92%)
Sep 12, 2014	18.66	18.66	18.04	18.23	38,386	-0.13(-0.71%)
Sep 11, 2014	18.32	18.52	18.10	18.36	21,123	+0.08(+0.44%)
Sep 10, 2014	18.71	18.88	18.28	18.28	17,791	-0.15(-0.81%)
Sep 09, 2014	18.42	19.00	18.33	18.43	21,062	-0.17(-0.91%)
Sep 08, 2014	18.30	18.78	17.98	18.60	117,441	+0.30(+1.64%)
Sep 05, 2014	18.42	18.78	18.15	18.30	14,590	-0.08(-0.44%)
Sep 04, 2014	18.26	18.50	18.23	18.38	12,491	+0.32(+1.77%)
Sep 03, 2014	17.76	18.96	17.76	18.06	32,007	-0.22(-1.19%)