First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.27	12.28	11.91	11.92	54,528	-0.36(-2.91%)
Apr 29, 2015	12.43	12.47	12.27	12.28	19,302	-0.13(-1.04%)
Apr 28, 2015	12.48	12.63	12.30	12.41	47,862	-0.07(-0.54%)
Apr 27, 2015	12.37	12.53	12.27	12.47	39,157	+0.08(+0.65%)
Apr 24, 2015	12.40	12.49	12.27	12.39	28,960	-0.04(-0.31%)
Apr 23, 2015	12.41	12.57	12.30	12.43	41,191	-0.10(-0.76%)
Apr 22, 2015	12.40	12.62	12.40	12.53	35,155	+0.10(+0.81%)
Apr 21, 2015	12.33	12.50	12.31	12.43	24,232	+0.00(+0.04%)
Apr 20, 2015	12.28	12.51	12.27	12.42	40,746	+0.24(+2.00%)
Apr 17, 2015	12.28	12.32	12.06	12.18	49,997	-0.21(-1.69%)
Apr 16, 2015	12.30	12.58	11.96	12.39	48,095	-0.03(-0.27%)
Apr 15, 2015	12.29	12.48	12.15	12.42	25,831	+0.18(+1.44%)
Apr 14, 2015	12.14	12.30	12.09	12.25	20,709	-0.04(-0.35%)
Apr 13, 2015	12.34	12.39	12.25	12.29	14,801	-0.08(-0.65%)
Apr 10, 2015	12.23	12.38	12.08	12.37	32,578	+0.21(+1.76%)
Apr 09, 2015	12.29	12.29	11.94	12.16	53,155	-0.21(-1.70%)
Apr 08, 2015	12.23	12.38	12.10	12.37	62,916	+0.13(+1.05%)
Apr 07, 2015	12.37	12.39	12.08	12.24	50,196	-0.12(-0.96%)
Apr 06, 2015	12.05	12.38	12.02	12.36	36,752	+0.24(+1.97%)
Apr 02, 2015	12.17	12.12	12.12	12.12	47,008	+0.02(+0.16%)
Apr 01, 2015	12.17	12.37	11.91	12.10	98,009	-0.05(-0.43%)
Mar 31, 2015	12.29	12.34	12.12	12.15	38,016	-0.11(-0.89%)
Mar 30, 2015	11.92	12.39	11.92	12.26	229,043	+0.29(+2.39%)
Mar 27, 2015	12.04	12.23	11.96	11.97	69,614	-0.06(-0.52%)
Mar 26, 2015	12.24	12.24	11.94	12.04	27,548	-0.03(-0.28%)
Mar 25, 2015	12.51	12.51	11.99	12.07	66,550	-0.41(-3.32%)
Mar 24, 2015	12.58	12.58	12.34	12.48	12,591	-0.09(-0.72%)
Mar 23, 2015	12.57	12.58	12.43	12.57	30,987	+0.01(+0.08%)
Mar 20, 2015	12.35	12.58	12.25	12.57	87,667	+0.23(+1.85%)
Mar 19, 2015	12.27	12.34	12.22	12.34	11,557	-0.02(-0.15%)
Mar 18, 2015	12.28	12.37	12.23	12.36	25,374	+0.05(+0.39%)
Mar 17, 2015	12.27	12.38	12.23	12.31	13,028	+0.03(+0.27%)
Mar 16, 2015	12.36	12.39	12.22	12.27	36,190	-0.02(-0.16%)
Mar 13, 2015	12.26	12.29	12.09	12.29	24,607	+0.00(+0.00%)
Mar 12, 2015	11.95	12.30	11.92	12.29	21,688	+0.47(+3.96%)
Mar 11, 2015	11.80	11.96	11.76	11.83	31,858	+0.04(+0.32%)
Mar 10, 2015	11.75	11.92	11.75	11.79	37,905	-0.06(-0.48%)
Mar 09, 2015	11.75	11.90	11.73	11.84	26,933	+0.07(+0.60%)
Mar 06, 2015	11.67	11.90	11.67	11.77	43,619	+0.01(+0.08%)
Mar 05, 2015	11.79	11.83	11.69	11.76	25,975	+0.01(+0.08%)
Mar 04, 2015	11.69	11.79	11.65	11.75	33,268	+0.00(+0.00%)
Mar 03, 2015	11.77	11.78	11.58	11.75	27,172	-0.02(-0.16%)
Mar 02, 2015	11.69	11.89	11.64	11.77	40,708	+0.17(+1.43%)
Feb 27, 2015	11.70	11.80	11.61	11.61	35,425	-0.15(-1.29%)
Feb 26, 2015	11.70	11.90	11.70	11.76	23,476	+0.00(+0.04%)
Feb 25, 2015	11.77	11.89	11.72	11.75	17,352	-0.03(-0.24%)
Feb 24, 2015	11.83	11.89	11.75	11.78	19,734	+0.02(+0.20%)
Feb 23, 2015	11.75	11.87	11.59	11.76	69,605	-0.02(-0.16%)
Feb 20, 2015	11.74	11.91	11.74	11.78	33,622	+0.00(+0.00%)
Feb 19, 2015	11.63	11.93	11.63	11.78	32,548	+0.05(+0.40%)
Feb 18, 2015	11.74	11.83	11.71	11.73	32,962	-0.03(-0.24%)
Feb 17, 2015	11.60	11.82	11.52	11.76	42,534	+0.16(+1.39%)
Feb 13, 2015	11.51	11.60	11.60	11.60	124,306	+0.06(+0.49%)
Feb 12, 2015	11.22	11.58	11.22	11.54	274,259	+0.32(+2.87%)
Feb 11, 2015	11.31	11.36	11.17	11.22	22,941	-0.11(-1.00%)
Feb 10, 2015	11.54	11.54	11.33	11.33	25,550	-0.11(-0.95%)
Feb 09, 2015	11.38	11.55	11.38	11.44	26,427	-0.02(-0.21%)
Feb 06, 2015	11.45	11.60	11.38	11.47	127,135	-0.02(-0.16%)
Feb 05, 2015	11.13	11.49	11.13	11.48	42,826	+0.35(+3.19%)
Feb 04, 2015	11.31	11.33	11.07	11.13	37,647	-0.18(-1.55%)
Feb 03, 2015	11.25	11.38	11.17	11.31	44,822	+0.14(+1.27%)
Feb 02, 2015	11.01	11.29	11.01	11.16	35,909	+0.14(+1.24%)
Jan 30, 2015	11.22	11.48	11.02	11.03	96,284	-0.38(-3.32%)
Jan 29, 2015	11.16	11.41	11.12	11.40	31,203	+0.31(+2.81%)
Jan 28, 2015	11.37	11.52	11.00	11.09	271,567	-0.29(-2.53%)
Jan 27, 2015	11.35	11.41	11.25	11.38	40,771	+0.02(+0.21%)
Jan 26, 2015	11.38	11.49	11.35	11.36	18,278	-0.06(-0.50%)
Jan 23, 2015	11.48	11.52	11.36	11.41	21,472	-0.09(-0.82%)
Jan 22, 2015	11.52	11.71	11.38	11.51	54,900	+0.05(+0.45%)
Jan 21, 2015	11.52	11.59	11.46	11.46	37,086	-0.02(-0.17%)
Jan 20, 2015	11.56	11.70	11.38	11.48	59,601	+0.00(+0.04%)
Jan 16, 2015	11.40	11.64	11.31	11.47	114,387	+0.09(+0.83%)
Jan 15, 2015	11.48	11.68	11.31	11.38	48,302	-0.11(-0.95%)
Jan 14, 2015	11.55	11.71	11.48	11.48	41,431	-0.24(-2.06%)
Jan 13, 2015	11.73	11.99	11.66	11.73	37,418	-0.05(-0.40%)
Jan 12, 2015	12.02	12.02	11.58	11.77	40,826	-0.31(-2.54%)
Jan 09, 2015	12.26	12.26	11.92	12.08	67,967	-0.25(-2.03%)
Jan 08, 2015	12.38	12.74	12.17	12.33	52,959	-0.21(-1.70%)
Jan 07, 2015	12.44	12.67	12.39	12.54	15,764	+0.14(+1.14%)
Jan 06, 2015	12.63	12.74	12.36	12.40	25,973	-0.22(-1.72%)
Jan 05, 2015	12.72	12.72	12.23	12.62	46,384	-0.25(-1.91%)
Jan 02, 2015	13.33	13.33	12.58	12.87	20,298	-0.46(-3.45%)
Dec 31, 2014	13.45	13.33	13.33	13.33	20,223	+0.11(+0.82%)
Dec 30, 2014	13.49	13.75	12.93	13.22	33,473	-0.32(-2.39%)
Dec 29, 2014	13.41	13.70	13.07	13.54	26,361	+0.06(+0.45%)
Dec 26, 2014	12.96	13.51	12.87	13.48	19,925	+0.52(+4.02%)
Dec 24, 2014	12.94	12.96	12.96	12.96	31,080	-0.16(-1.25%)
Dec 23, 2014	12.68	13.30	12.68	13.12	21,413	+0.46(+3.63%)
Dec 22, 2014	12.88	12.88	12.07	12.66	26,329	-0.14(-1.06%)
Dec 19, 2014	12.77	13.13	12.77	12.80	95,763	-0.04(-0.33%)
Dec 18, 2014	12.73	12.84	12.38	12.84	46,221	+0.17(+1.37%)
Dec 17, 2014	12.09	12.67	11.86	12.67	41,546	+0.56(+4.62%)
Dec 16, 2014	11.79	12.30	11.33	12.11	26,056	+0.27(+2.26%)
Dec 15, 2014	12.11	12.11	11.54	11.84	31,547	-0.08(-0.71%)
Dec 12, 2014	12.06	12.50	11.92	11.93	20,177	-0.31(-2.53%)
Dec 11, 2014	12.30	12.30	11.97	12.24	38,003	-0.06(-0.46%)
Dec 10, 2014	12.52	12.58	12.20	12.29	32,883	-0.35(-2.79%)
Dec 09, 2014	11.77	12.68	11.73	12.65	32,892	+0.71(+5.94%)
Dec 08, 2014	12.13	12.18	11.80	11.94	21,305	-0.22(-1.82%)
Dec 05, 2014	11.61	12.19	11.61	12.16	32,500	+0.54(+4.61%)
Dec 04, 2014	12.18	12.18	11.57	11.62	27,059	-0.55(-4.55%)
Dec 03, 2014	11.95	12.29	11.92	12.18	22,239	+0.16(+1.29%)
Dec 02, 2014	11.63	12.02	11.44	12.02	30,220	+0.40(+3.44%)
Dec 01, 2014	11.91	11.97	11.60	11.62	28,138	-0.25(-2.14%)
Nov 28, 2014	12.26	12.26	11.87	11.88	11,123	-0.47(-3.80%)
Nov 26, 2014	12.31	12.34	12.34	12.34	6,599	+0.02(+0.19%)
Nov 25, 2014	12.41	12.41	12.29	12.32	11,348	-0.01(-0.08%)
Nov 24, 2014	12.24	12.33	12.18	12.33	28,149	+0.08(+0.61%)
Nov 21, 2014	12.48	12.48	12.14	12.26	34,184	-0.03(-0.23%)
Nov 20, 2014	11.95	12.30	11.95	12.28	36,762	+0.24(+2.03%)
Nov 19, 2014	12.21	12.21	11.98	12.04	22,384	-0.13(-1.04%)
Nov 18, 2014	12.14	12.39	11.84	12.17	34,712	+0.13(+1.09%)
Nov 17, 2014	12.08	12.28	11.98	12.03	31,104	-0.10(-0.81%)
Nov 14, 2014	12.27	12.35	12.05	12.13	32,083	-0.14(-1.15%)
Nov 13, 2014	12.43	12.49	12.21	12.27	33,426	-0.15(-1.21%)
Nov 12, 2014	12.44	12.53	12.34	12.42	22,759	-0.03(-0.23%)
Nov 11, 2014	12.57	12.57	12.42	12.45	42,323	-0.09(-0.71%)
Nov 10, 2014	12.11	12.59	12.11	12.54	49,344	+0.51(+4.22%)
Nov 07, 2014	12.42	12.58	12.02	12.03	75,926	-0.38(-3.06%)
Nov 06, 2014	12.23	12.43	11.79	12.42	35,123	+0.19(+1.58%)
Nov 05, 2014	12.34	12.51	12.13	12.22	33,616	-0.06(-0.50%)
Nov 04, 2014	12.08	12.30	11.75	12.28	32,598	+0.11(+0.89%)
Nov 03, 2014	12.32	12.40	11.75	12.18	84,352	-0.20(-1.59%)
Oct 31, 2014	12.46	12.47	12.14	12.37	58,106	+0.11(+0.88%)
Oct 30, 2014	11.81	12.31	11.78	12.27	73,593	+0.51(+4.36%)
Oct 29, 2014	11.73	11.96	11.48	11.75	50,636	-0.13(-1.07%)
Oct 28, 2014	11.27	11.89	11.23	11.88	60,899	+0.65(+5.82%)
Oct 27, 2014	11.18	11.27	11.13	11.23	25,684	-0.05(-0.42%)
Oct 24, 2014	11.33	11.50	11.16	11.27	62,170	+0.01(+0.13%)
Oct 23, 2014	11.33	11.42	11.16	11.26	52,513	+0.05(+0.46%)
Oct 22, 2014	11.31	11.31	10.90	11.21	56,613	-0.11(-1.00%)
Oct 21, 2014	11.31	11.31	10.92	11.32	40,213	+0.02(+0.21%)
Oct 20, 2014	11.02	11.02	10.81	11.30	52,275	+0.23(+2.04%)
Oct 17, 2014	11.69	11.69	10.89	11.07	54,546	-0.43(-3.72%)
Oct 16, 2014	11.43	13.13	11.43	11.50	73,244	-0.01(-0.08%)
Oct 15, 2014	11.70	11.73	11.10	11.51	93,881	-0.30(-2.57%)
Oct 14, 2014	11.56	11.84	11.10	11.81	96,119	+0.28(+2.44%)
Oct 13, 2014	11.15	11.53	11.14	11.53	65,672	+0.43(+3.86%)
Oct 10, 2014	10.92	11.23	10.92	11.10	57,877	+0.11(+1.03%)
Oct 09, 2014	11.23	11.23	11.05	10.99	48,419	-0.14(-1.29%)
Oct 08, 2014	10.95	11.20	10.77	11.13	46,547	+0.21(+1.89%)
Oct 07, 2014	10.99	11.18	10.91	10.93	29,658	-0.16(-1.44%)
Oct 06, 2014	11.01	11.25	10.86	11.09	85,974	+0.13(+1.17%)
Oct 03, 2014	10.73	11.02	10.63	10.96	102,665	+0.33(+3.06%)
Oct 02, 2014	10.74	10.91	10.48	10.63	44,507	+0.03(+0.30%)
Oct 01, 2014	10.81	10.82	10.60	10.60	72,208	-0.19(-1.74%)
Sep 30, 2014	10.86	10.92	10.79	10.79	75,817	-0.06(-0.52%)
Sep 29, 2014	10.78	10.96	10.78	10.84	26,523	+0.00(+0.03%)
Sep 26, 2014	10.78	10.84	10.70	10.84	34,885	+0.13(+1.22%)
Sep 25, 2014	10.84	10.84	10.71	10.71	60,273	-0.25(-2.27%)
Sep 24, 2014	10.96	11.26	10.91	10.96	68,904	+0.07(+0.66%)
Sep 23, 2014	11.20	11.36	10.88	10.89	48,234	-0.30(-2.64%)
Sep 22, 2014	11.30	11.33	11.18	11.18	40,074	-0.20(-1.75%)
Sep 19, 2014	11.28	11.42	11.26	11.38	87,761	+0.13(+1.16%)
Sep 18, 2014	10.82	11.28	10.78	11.25	74,663	+0.48(+4.47%)
Sep 17, 2014	10.83	10.92	10.71	10.77	54,202	-0.10(-0.94%)
Sep 16, 2014	10.87	10.95	10.86	10.87	19,015	-0.00(-0.03%)
Sep 15, 2014	10.87	10.99	10.84	10.88	46,834	+0.00(+0.03%)
Sep 12, 2014	10.93	10.93	10.86	10.87	30,697	-0.01(-0.09%)
Sep 11, 2014	10.87	11.03	10.86	10.88	23,846	-0.02(-0.23%)
Sep 10, 2014	10.75	11.00	10.74	10.91	34,897	+0.17(+1.59%)
Sep 09, 2014	10.83	10.83	10.73	10.74	23,351	-0.10(-0.89%)
Sep 08, 2014	10.76	10.98	10.76	10.83	44,059	-0.04(-0.37%)
Sep 05, 2014	10.79	10.93	10.79	10.87	16,269	+0.01(+0.11%)
Sep 04, 2014	10.92	10.94	10.86	10.86	9,393	+0.05(+0.43%)
Sep 03, 2014	10.95	10.95	10.77	10.81	31,112	-0.12(-1.14%)
Sep 02, 2014	10.89	10.95	10.75	10.94	26,113	+0.11(+0.98%)
Aug 29, 2014	10.85	10.83	10.83	10.83	20,923	+0.03(+0.32%)
Aug 28, 2014	10.99	10.99	10.80	10.80	26,042	-0.19(-1.72%)
Aug 27, 2014	10.98	11.01	10.98	10.99	26,187	+0.08(+0.71%)
Aug 26, 2014	10.70	11.12	10.70	10.91	73,169	+0.21(+2.00%)
Aug 25, 2014	10.65	10.71	10.61	10.70	24,909	+0.11(+1.03%)
Aug 22, 2014	10.48	10.63	10.35	10.59	117,972	-0.02(-0.23%)
Aug 21, 2014	10.68	10.70	10.58	10.61	81,709	-0.07(-0.64%)
Aug 20, 2014	10.64	10.72	10.62	10.68	26,628	-0.04(-0.35%)
Aug 19, 2014	10.76	10.78	10.69	10.72	71,093	-0.03(-0.32%)
Aug 18, 2014	10.87	10.87	10.71	10.75	47,825	-0.03(-0.32%)
Aug 15, 2014	11.11	11.11	10.63	10.79	77,656	-0.19(-1.73%)
Aug 14, 2014	11.08	11.09	11.08	10.98	38,258	-0.05(-0.48%)
Aug 13, 2014	11.07	11.14	11.00	11.03	35,837	+0.00(+0.00%)
Aug 12, 2014	10.98	11.14	10.95	11.03	25,128	+0.00(+0.03%)
Aug 11, 2014	11.12	11.28	10.94	11.02	42,156	-0.09(-0.84%)
Aug 08, 2014	11.14	11.37	11.04	11.12	36,520	+0.01(+0.06%)
Aug 07, 2014	11.30	11.30	11.02	11.11	33,668	-0.17(-1.51%)
Aug 06, 2014	11.00	11.37	11.00	11.28	25,279	+0.22(+2.02%)
Aug 05, 2014	11.01	11.18	11.01	11.06	84,835	+0.03(+0.25%)
Aug 04, 2014	11.07	11.14	10.94	11.03	31,051	-0.04(-0.34%)
Aug 01, 2014	10.98	11.14	10.95	11.07	61,365	+0.14(+1.28%)
Jul 31, 2014	11.18	11.20	10.93	10.93	41,960	-0.34(-3.06%)
Jul 30, 2014	11.27	11.33	11.18	11.27	14,534	+0.07(+0.58%)
Jul 29, 2014	11.39	11.39	11.19	11.21	51,524	-0.06(-0.55%)
Jul 28, 2014	11.35	11.77	11.23	11.27	85,565	+0.10(+0.92%)
Jul 25, 2014	11.21	11.37	11.15	11.17	56,587	-0.17(-1.48%)
Jul 24, 2014	11.31	11.46	11.19	11.34	38,821	+0.11(+1.00%)
Jul 23, 2014	11.32	11.34	11.21	11.22	22,095	-0.06(-0.50%)
Jul 22, 2014	11.26	11.56	11.26	11.28	53,713	+0.02(+0.14%)
Jul 21, 2014	11.28	11.33	11.26	11.26	25,507	-0.07(-0.58%)
Jul 18, 2014	11.39	11.42	11.31	11.33	54,621	-0.09(-0.79%)
Jul 17, 2014	11.54	11.58	11.42	11.42	33,520	-0.14(-1.18%)
Jul 16, 2014	11.73	11.80	11.47	11.56	27,127	-0.06(-0.51%)
Jul 15, 2014	11.43	11.72	11.43	11.62	38,451	-0.01(-0.11%)
Jul 14, 2014	11.76	11.90	11.59	11.63	281,790	-0.01(-0.05%)
Jul 11, 2014	11.51	11.65	11.44	11.63	109,158	+0.18(+1.55%)
Jul 10, 2014	11.36	11.61	11.36	11.46	206,445	-0.12(-1.02%)
Jul 09, 2014	11.76	11.88	11.57	11.57	30,426	-0.09(-0.80%)
Jul 08, 2014	11.62	11.85	11.53	11.67	60,415	+0.04(+0.37%)
Jul 07, 2014	11.87	11.87	11.50	11.62	65,524	-0.33(-2.78%)
Jul 03, 2014	12.36	11.96	11.96	11.96	35,409	-0.40(-3.27%)
Jul 02, 2014	12.37	12.47	12.27	12.36	32,792	+0.03(+0.25%)
Jul 01, 2014	12.19	12.47	12.19	12.33	41,084	+0.19(+1.56%)
Jun 30, 2014	12.14	12.20	12.02	12.14	16,488	+0.11(+0.90%)
Jun 27, 2014	11.80	12.21	11.80	12.03	158,172	+0.13(+1.12%)
Jun 26, 2014	11.85	12.01	11.85	11.90	10,043	-0.01(-0.10%)
Jun 25, 2014	11.80	11.96	11.70	11.91	35,199	+0.06(+0.55%)
Jun 24, 2014	11.94	12.02	11.84	11.85	17,345	-0.15(-1.29%)
Jun 23, 2014	12.00	12.18	11.84	12.00	15,721	+0.01(+0.05%)
Jun 20, 2014	11.98	12.10	11.84	11.99	117,813	+0.11(+0.96%)
Jun 19, 2014	12.10	12.11	11.56	11.88	14,752	-0.23(-1.94%)
Jun 18, 2014	12.07	12.14	11.66	12.11	58,310	+0.18(+1.50%)
Jun 17, 2014	11.70	11.94	11.39	11.93	48,500	+0.17(+1.47%)
Jun 16, 2014	11.79	11.89	11.50	11.76	36,632	-0.30(-2.46%)
Jun 13, 2014	12.08	12.24	12.00	12.06	27,648	+0.05(+0.44%)
Jun 12, 2014	11.89	12.07	11.85	12.01	38,246	+0.06(+0.49%)
Jun 11, 2014	12.05	12.07	11.94	11.95	14,726	-0.10(-0.87%)
Jun 10, 2014	12.22	12.27	11.93	12.05	34,344	-0.03(-0.26%)
Jun 06, 2014	11.93	12.10	11.53	12.08	43,963	+0.16(+1.37%)
Jun 05, 2014	11.36	11.92	11.34	11.92	27,376	+0.48(+4.21%)
Jun 04, 2014	11.35	11.56	11.34	11.44	41,574	+0.08(+0.73%)
Jun 03, 2014	11.50	11.63	11.34	11.35	50,376	-0.20(-1.76%)
Jun 02, 2014	11.94	11.94	11.52	11.56	44,919	-0.34(-2.88%)
May 30, 2014	11.89	12.01	11.80	11.90	22,287	+0.07(+0.57%)
May 29, 2014	11.88	11.97	11.80	11.83	31,634	-0.00(-0.03%)
May 28, 2014	11.73	11.93	11.73	11.84	24,326	+0.02(+0.18%)
May 27, 2014	11.65	11.82	11.60	11.81	25,078	+0.23(+2.00%)
May 23, 2014	11.49	11.58	11.58	11.58	30,788	+0.14(+1.27%)
May 22, 2014	11.44	11.46	11.44	11.44	9,985	-0.01(-0.08%)
May 21, 2014	11.42	11.49	11.41	11.45	29,907	+0.05(+0.41%)
May 20, 2014	11.55	11.55	11.34	11.40	78,031	-0.20(-1.73%)
May 19, 2014	11.57	11.60	11.52	11.60	10,954	+0.04(+0.32%)
May 16, 2014	11.45	11.56	11.42	11.56	57,361	+0.10(+0.92%)
May 15, 2014	11.42	11.57	11.40	11.46	50,059	+0.04(+0.35%)
May 14, 2014	11.74	11.79	11.34	11.42	57,565	-0.41(-3.49%)
May 13, 2014	11.75	11.89	11.75	11.83	22,316	-0.06(-0.47%)
May 12, 2014	11.52	11.99	11.52	11.89	52,305	+0.38(+3.30%)
May 09, 2014	11.34	11.63	11.34	11.51	26,604	+0.17(+1.47%)
May 08, 2014	11.42	11.51	11.34	11.34	37,008	-0.10(-0.84%)
May 07, 2014	11.40	11.54	11.35	11.44	50,584	-0.02(-0.13%)
May 06, 2014	11.37	11.85	11.37	11.45	70,515	+0.08(+0.73%)
May 05, 2014	11.39	11.43	11.34	11.37	56,424	+0.03(+0.27%)
May 02, 2014	11.39	11.47	11.34	11.34	53,050	-0.06(-0.49%)