RMR Real Estate Income Fund (NY: RIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.95	19.12	18.92	19.12	12,564	+0.10(+0.53%)
Apr 29, 2014	18.90	19.07	18.90	19.02	9,039	+0.05(+0.26%)
Apr 28, 2014	18.90	18.97	18.84	18.97	10,058	+0.15(+0.82%)
Apr 25, 2014	18.88	18.88	18.76	18.82	14,654	-0.04(-0.24%)
Apr 24, 2014	18.80	18.90	18.77	18.86	15,038	+0.07(+0.37%)
Apr 23, 2014	18.76	18.86	18.76	18.79	18,982	+0.00(+0.00%)
Apr 22, 2014	18.73	18.85	18.72	18.79	11,693	+0.07(+0.37%)
Apr 21, 2014	18.66	18.78	18.66	18.72	10,754	+0.04(+0.21%)
Apr 17, 2014	18.66	18.68	18.68	18.68	18,400	-0.03(-0.16%)
Apr 16, 2014	18.57	18.73	18.57	18.71	14,258	+0.14(+0.75%)
Apr 15, 2014	18.58	18.67	18.56	18.57	68,791	-0.01(-0.05%)
Apr 14, 2014	18.82	18.82	18.55	18.58	8,067	-0.13(-0.69%)
Apr 11, 2014	18.74	18.74	18.65	18.71	9,522	-0.08(-0.43%)
Apr 10, 2014	18.79	18.83	18.73	18.79	17,813	-0.11(-0.58%)
Apr 09, 2014	18.72	18.90	18.65	18.90	27,250	+0.11(+0.61%)
Apr 08, 2014	18.56	18.79	18.56	18.79	24,253	+0.13(+0.69%)
Apr 07, 2014	18.55	18.69	18.55	18.66	12,539	+0.05(+0.24%)
Apr 04, 2014	18.63	18.71	18.60	18.61	20,007	-0.06(-0.32%)
Apr 03, 2014	18.71	18.74	18.57	18.67	18,721	-0.04(-0.21%)
Apr 02, 2014	18.67	18.73	18.51	18.71	15,164	+0.00(+0.00%)
Apr 01, 2014	18.69	18.71	18.40	18.71	32,315	+0.15(+0.81%)
Mar 31, 2014	18.54	18.56	18.33	18.56	16,254	+0.14(+0.76%)
Mar 28, 2014	18.23	18.44	18.23	18.42	10,056	+0.08(+0.44%)
Mar 27, 2014	18.27	18.38	18.22	18.34	98,583	-0.00(-0.00%)
Mar 26, 2014	18.36	18.43	18.24	18.34	29,234	-0.07(-0.38%)
Mar 25, 2014	18.33	18.41	18.31	18.41	8,781	+0.03(+0.16%)
Mar 24, 2014	18.30	18.38	18.23	18.38	10,851	-0.02(-0.10%)
Mar 21, 2014	18.26	18.45	18.26	18.40	11,144	+0.13(+0.70%)
Mar 20, 2014	18.14	18.27	18.11	18.27	19,889	+0.03(+0.16%)
Mar 19, 2014	18.61	18.61	18.24	18.24	24,651	-0.47(-2.51%)
Mar 18, 2014	18.79	18.79	18.64	18.71	14,198	+0.08(+0.43%)
Mar 17, 2014	18.60	18.81	18.60	18.63	16,504	+0.04(+0.22%)
Mar 14, 2014	18.47	18.67	18.47	18.59	10,520	+0.00(+0.00%)
Mar 13, 2014	18.52	18.62	18.50	18.59	10,437	-0.01(-0.05%)
Mar 12, 2014	18.41	18.60	18.41	18.60	17,203	+0.04(+0.22%)
Mar 11, 2014	18.67	18.67	18.50	18.56	17,504	+0.05(+0.27%)
Mar 10, 2014	18.31	18.72	18.27	18.51	49,589	+0.18(+0.98%)
Mar 07, 2014	18.55	18.57	18.25	18.33	31,904	-0.27(-1.45%)
Mar 06, 2014	18.63	18.64	18.52	18.60	16,120	-0.03(-0.16%)
Mar 05, 2014	18.66	18.68	18.61	18.63	26,139	-0.07(-0.37%)
Mar 04, 2014	18.60	18.70	18.48	18.70	17,717	+0.29(+1.58%)
Mar 03, 2014	18.31	18.46	18.29	18.41	8,598	-0.04(-0.22%)
Feb 28, 2014	18.20	18.45	18.18	18.45	5,731	+0.24(+1.32%)
Feb 27, 2014	18.22	18.30	18.20	18.21	12,497	-0.04(-0.22%)
Feb 26, 2014	18.14	18.29	18.14	18.25	10,323	+0.09(+0.47%)
Feb 25, 2014	18.20	18.27	18.12	18.16	15,722	-0.09(-0.47%)
Feb 24, 2014	18.20	18.31	18.18	18.25	24,554	+0.07(+0.39%)
Feb 21, 2014	18.21	18.26	18.11	18.18	16,011	+0.08(+0.44%)
Feb 20, 2014	18.05	18.16	18.05	18.10	31,290	+0.03(+0.17%)
Feb 19, 2014	18.10	18.28	18.06	18.07	21,590	-0.08(-0.44%)
Feb 18, 2014	18.10	18.15	18.00	18.15	13,243	+0.06(+0.33%)
Feb 14, 2014	18.02	18.09	18.09	18.09	10,800	+0.05(+0.28%)
Feb 13, 2014	17.89	18.07	17.81	18.04	11,834	+0.15(+0.84%)
Feb 12, 2014	17.95	17.95	17.79	17.89	12,080	+0.03(+0.17%)
Feb 11, 2014	17.79	17.92	17.75	17.86	16,240	+0.06(+0.34%)
Feb 10, 2014	17.75	17.80	17.65	17.80	15,804	+0.17(+0.96%)
Feb 07, 2014	17.73	17.73	17.62	17.63	7,205	+0.09(+0.51%)
Feb 06, 2014	17.56	17.61	17.50	17.54	12,912	+0.11(+0.63%)
Feb 05, 2014	17.60	17.60	17.42	17.43	8,054	-0.12(-0.68%)
Feb 04, 2014	17.35	17.55	17.33	17.55	15,540	+0.18(+1.04%)
Feb 03, 2014	17.51	17.52	17.31	17.37	11,198	-0.23(-1.31%)
Jan 31, 2014	17.34	17.72	17.25	17.60	57,389	+0.12(+0.69%)
Jan 30, 2014	17.16	17.48	17.16	17.48	34,635	+0.32(+1.86%)
Jan 29, 2014	17.22	17.24	17.07	17.16	13,800	-0.17(-0.98%)
Jan 28, 2014	17.20	17.35	17.15	17.33	20,059	+0.17(+0.99%)
Jan 27, 2014	17.20	17.29	17.01	17.16	24,385	-0.13(-0.75%)
Jan 24, 2014	17.45	17.45	17.12	17.29	27,390	-0.18(-1.03%)
Jan 23, 2014	17.49	17.60	17.42	17.47	18,526	-0.04(-0.23%)
Jan 22, 2014	17.51	17.54	17.39	17.51	23,426	+0.11(+0.63%)
Jan 21, 2014	17.38	17.40	17.27	17.40	11,653	+0.10(+0.58%)
Jan 17, 2014	17.40	17.30	17.30	17.30	12,200	-0.05(-0.29%)
Jan 16, 2014	17.23	17.42	17.23	17.35	13,956	+0.04(+0.23%)
Jan 15, 2014	17.23	17.36	17.23	17.31	14,002	+0.08(+0.46%)
Jan 14, 2014	17.11	17.44	17.11	17.23	10,331	+0.07(+0.41%)
Jan 13, 2014	17.10	17.21	17.04	17.16	19,475	-0.01(-0.06%)
Jan 10, 2014	17.00	17.23	17.00	17.17	21,520	+0.09(+0.53%)
Jan 09, 2014	17.16	17.16	17.00	17.08	24,280	-0.03(-0.18%)
Jan 08, 2014	17.15	17.15	17.00	17.11	17,886	-0.06(-0.35%)
Jan 07, 2014	17.04	17.17	16.95	17.17	31,538	+0.13(+0.76%)
Jan 06, 2014	16.88	17.07	16.88	17.04	19,605	+0.11(+0.62%)
Jan 03, 2014	16.92	17.04	16.88	16.93	22,184	+0.06(+0.38%)
Jan 02, 2014	16.80	16.99	16.70	16.87	35,114	-0.04(-0.24%)
Dec 31, 2013	17.02	16.91	16.91	16.91	55,700	-0.02(-0.12%)
Dec 30, 2013	17.04	17.04	16.81	16.93	25,326	-0.05(-0.27%)
Dec 27, 2013	16.78	17.00	16.73	16.98	26,164	+0.08(+0.44%)
Dec 26, 2013	17.06	17.06	16.78	16.90	20,086	+0.00(+0.00%)
Dec 24, 2013	16.91	16.91	16.80	16.90	17,441	-0.08(-0.47%)
Dec 23, 2013	16.60	17.00	16.60	16.98	25,209	+0.32(+1.92%)
Dec 20, 2013	16.44	16.72	16.42	16.66	25,651	+0.16(+0.98%)
Dec 19, 2013	16.48	16.56	16.44	16.50	44,351	-0.31(-1.86%)
Dec 18, 2013	16.81	17.12	16.81	16.81	39,878	+0.04(+0.24%)
Dec 17, 2013	16.73	16.84	16.64	16.77	20,813	-0.04(-0.24%)
Dec 16, 2013	16.75	16.81	16.69	16.81	10,650	+0.00(+0.00%)
Dec 13, 2013	16.79	16.93	16.67	16.81	19,542	-0.18(-1.06%)
Dec 12, 2013	16.83	16.99	16.65	16.99	22,667	+0.13(+0.80%)
Dec 11, 2013	17.26	17.26	16.83	16.86	24,146	-0.30(-1.78%)
Dec 10, 2013	17.18	17.18	17.02	17.16	22,126	+0.01(+0.06%)
Dec 09, 2013	17.12	17.16	17.04	17.15	17,836	+0.15(+0.88%)
Dec 06, 2013	17.26	17.51	16.82	17.00	33,566	-0.21(-1.22%)
Dec 05, 2013	17.32	17.32	17.17	17.21	16,293	-0.15(-0.86%)
Dec 04, 2013	17.31	17.48	17.16	17.36	30,505	+0.02(+0.12%)
Dec 03, 2013	17.41	17.44	17.31	17.34	7,286	-0.14(-0.80%)
Dec 02, 2013	17.53	17.56	17.48	17.48	15,042	-0.14(-0.79%)
Nov 29, 2013	17.61	17.75	17.54	17.62	3,611	-0.03(-0.17%)
Nov 27, 2013	17.67	17.67	17.55	17.65	18,729	+0.11(+0.63%)
Nov 26, 2013	17.74	17.74	17.53	17.54	13,105	-0.11(-0.62%)
Nov 25, 2013	17.73	17.76	17.52	17.65	16,760	-0.12(-0.68%)
Nov 22, 2013	17.60	17.79	17.47	17.77	44,128	+0.28(+1.60%)
Nov 21, 2013	17.43	17.51	17.30	17.49	19,739	+0.18(+1.04%)
Nov 20, 2013	17.39	17.49	17.25	17.31	18,449	-0.09(-0.52%)
Nov 19, 2013	17.50	17.56	17.34	17.40	15,381	-0.16(-0.91%)
Nov 18, 2013	17.60	17.70	17.56	17.56	9,313	-0.03(-0.17%)
Nov 15, 2013	17.60	17.68	17.53	17.59	14,237	-0.07(-0.40%)
Nov 14, 2013	17.48	17.72	17.48	17.66	14,916	+0.17(+0.97%)
Nov 12, 2013	17.35	17.62	17.33	17.49	21,910	-0.01(-0.06%)
Nov 11, 2013	17.70	17.70	17.47	17.50	12,448	-0.16(-0.91%)
Nov 08, 2013	17.72	17.72	17.36	17.66	21,271	-0.07(-0.39%)
Nov 07, 2013	17.97	17.97	17.72	17.73	17,894	-0.20(-1.12%)
Nov 06, 2013	17.81	17.94	17.81	17.93	19,464	+0.12(+0.67%)
Nov 05, 2013	17.95	17.95	17.72	17.81	21,767	-0.21(-1.17%)
Nov 04, 2013	18.02	18.06	17.95	18.02	11,429	-0.02(-0.11%)
Nov 01, 2013	18.15	18.15	17.88	18.04	15,397	-0.25(-1.37%)
Oct 31, 2013	18.00	18.29	17.87	18.29	18,794	+0.31(+1.72%)
Oct 30, 2013	18.00	18.12	17.95	17.98	26,709	-0.10(-0.55%)
Oct 29, 2013	18.09	18.14	18.00	18.08	15,146	-0.03(-0.16%)
Oct 28, 2013	18.17	18.19	18.06	18.11	18,788	+0.02(+0.10%)
Oct 25, 2013	18.02	18.14	18.02	18.09	4,660	+0.01(+0.06%)
Oct 24, 2013	18.04	18.08	17.97	18.08	15,764	+0.05(+0.28%)
Oct 23, 2013	17.87	18.11	17.87	18.03	11,592	+0.05(+0.28%)
Oct 22, 2013	17.83	18.11	17.83	17.98	11,770	+0.14(+0.78%)
Oct 21, 2013	18.17	18.17	17.76	17.84	22,949	-0.14(-0.78%)
Oct 18, 2013	18.10	18.10	17.86	17.98	19,403	-0.05(-0.28%)
Oct 17, 2013	17.31	18.11	17.31	18.03	44,506	+0.64(+3.68%)
Oct 16, 2013	17.29	17.52	17.29	17.39	9,263	+0.17(+0.99%)
Oct 15, 2013	17.40	17.44	17.22	17.22	14,322	-0.19(-1.09%)
Oct 14, 2013	17.47	17.50	17.40	17.41	7,537	-0.10(-0.57%)
Oct 11, 2013	17.39	17.64	17.36	17.51	12,390	+0.08(+0.46%)
Oct 10, 2013	17.13	17.45	17.13	17.43	11,331	+0.34(+1.99%)
Oct 09, 2013	17.21	17.26	17.07	17.09	7,716	-0.04(-0.23%)
Oct 08, 2013	17.41	17.45	17.13	17.13	18,843	-0.27(-1.55%)
Oct 07, 2013	17.33	17.57	17.33	17.40	15,722	-0.04(-0.23%)
Oct 04, 2013	17.37	17.52	17.34	17.44	24,268	+0.03(+0.15%)
Oct 03, 2013	17.65	17.65	17.34	17.41	17,885	-0.17(-0.94%)
Oct 02, 2013	17.43	17.69	17.43	17.58	10,458	-0.05(-0.28%)
Oct 01, 2013	17.33	17.66	17.33	17.63	29,548	+0.16(+0.92%)
Sep 27, 2013	17.51	17.56	17.36	17.47	19,206	-0.07(-0.40%)
Sep 26, 2013	17.39	17.65	17.39	17.54	13,021	+0.12(+0.69%)
Sep 25, 2013	17.34	17.52	17.34	17.42	12,128	+0.02(+0.11%)
Sep 24, 2013	17.54	17.54	17.32	17.40	16,525	-0.01(-0.06%)
Sep 23, 2013	17.36	17.57	17.31	17.41	11,660	-0.04(-0.23%)
Sep 20, 2013	17.62	17.62	17.44	17.45	17,607	-0.22(-1.25%)
Sep 19, 2013	17.67	17.86	17.48	17.67	14,976	-0.06(-0.31%)
Sep 18, 2013	17.39	17.81	17.19	17.73	33,522	+0.15(+0.83%)
Sep 17, 2013	17.50	18.13	17.44	17.58	38,776	+0.08(+0.46%)
Sep 16, 2013	17.64	17.65	17.32	17.50	20,845	+0.18(+1.04%)
Sep 13, 2013	17.36	17.40	17.32	17.32	12,493	-0.06(-0.35%)
Sep 12, 2013	17.22	17.46	17.22	17.38	13,476	+0.11(+0.62%)
Sep 11, 2013	17.26	17.37	17.17	17.27	21,591	-0.05(-0.27%)
Sep 10, 2013	17.30	17.50	17.05	17.32	36,330	+0.06(+0.35%)
Sep 09, 2013	17.10	17.50	17.10	17.26	42,719	+0.10(+0.58%)
Sep 06, 2013	17.06	17.36	17.06	17.16	19,755	+0.10(+0.59%)
Sep 05, 2013	17.13	17.20	17.06	17.06	6,196	-0.11(-0.64%)
Sep 04, 2013	17.04	17.38	16.98	17.17	17,019	+0.16(+0.94%)
Sep 03, 2013	17.38	17.38	16.99	17.01	19,497	-0.18(-1.05%)
Aug 30, 2013	17.11	17.28	17.11	17.19	17,499	+0.07(+0.41%)
Aug 29, 2013	17.11	17.20	17.06	17.12	14,090	-0.06(-0.35%)
Aug 28, 2013	17.28	17.32	17.18	17.18	13,494	-0.08(-0.46%)
Aug 27, 2013	17.24	17.37	17.21	17.26	11,113	-0.03(-0.17%)
Aug 26, 2013	17.37	17.43	17.29	17.29	16,440	+0.04(+0.23%)
Aug 23, 2013	17.31	17.41	17.20	17.25	14,647	+0.15(+0.88%)
Aug 22, 2013	17.11	17.30	16.99	17.10	29,349	-0.10(-0.58%)
Aug 21, 2013	17.10	17.39	17.10	17.20	17,436	+0.06(+0.35%)
Aug 20, 2013	17.20	17.56	17.10	17.14	27,956	-0.08(-0.46%)
Aug 19, 2013	17.79	17.81	17.22	17.22	44,143	-0.59(-3.31%)
Aug 16, 2013	18.01	18.04	17.81	17.81	16,905	-0.21(-1.17%)
Aug 15, 2013	18.31	18.31	17.94	18.02	28,808	-0.29(-1.58%)
Aug 14, 2013	18.56	18.67	18.31	18.31	32,983	-0.33(-1.77%)
Aug 13, 2013	18.82	18.97	18.64	18.64	14,355	-0.28(-1.48%)
Aug 12, 2013	19.00	19.05	18.64	18.92	24,964	+0.12(+0.64%)
Aug 09, 2013	18.78	19.02	18.76	18.80	18,055	+0.02(+0.11%)
Aug 08, 2013	18.96	19.07	18.73	18.78	14,662	-0.04(-0.21%)
Aug 07, 2013	19.10	19.36	18.82	18.82	16,288	-0.28(-1.47%)
Aug 06, 2013	19.39	19.42	19.10	19.10	14,211	-0.15(-0.78%)
Aug 05, 2013	19.44	19.55	19.25	19.25	8,633	-0.12(-0.62%)
Aug 02, 2013	19.58	19.89	19.34	19.37	11,734	-0.29(-1.48%)
Aug 01, 2013	20.01	20.19	19.66	19.66	14,262	-0.14(-0.71%)
Jul 31, 2013	20.29	20.29	19.62	19.80	20,226	-0.34(-1.69%)
Jul 30, 2013	20.44	20.63	20.09	20.14	16,751	-0.15(-0.74%)
Jul 29, 2013	20.32	20.85	20.23	20.29	31,913	-0.22(-1.07%)
Jul 26, 2013	20.48	20.83	20.48	20.51	11,272	-0.10(-0.49%)
Jul 25, 2013	20.84	20.94	20.53	20.61	20,272	-0.28(-1.34%)
Jul 24, 2013	20.71	20.90	20.65	20.89	13,570	+0.01(+0.05%)
Jul 23, 2013	20.58	21.00	20.31	20.88	20,361	+0.43(+2.12%)
Jul 22, 2013	20.53	20.96	20.44	20.45	21,862	-0.30(-1.47%)
Jul 19, 2013	20.46	20.90	20.46	20.75	12,876	+0.06(+0.29%)
Jul 18, 2013	20.06	20.69	20.02	20.69	15,668	+0.48(+2.38%)
Jul 17, 2013	19.97	20.50	19.91	20.21	27,021	+0.13(+0.65%)
Jul 16, 2013	20.16	20.19	19.86	20.08	21,409	-0.04(-0.20%)
Jul 15, 2013	20.21	20.25	20.11	20.12	12,564	-0.06(-0.30%)
Jul 12, 2013	20.12	20.50	20.11	20.18	6,948	-0.11(-0.54%)
Jul 11, 2013	20.10	20.29	19.87	20.29	13,214	+0.41(+2.06%)
Jul 10, 2013	20.00	20.09	19.62	19.88	18,367	+0.06(+0.30%)
Jul 09, 2013	19.56	19.82	19.27	19.82	10,272	+0.55(+2.85%)
Jul 08, 2013	19.59	19.75	19.27	19.27	13,650	-0.41(-2.08%)
Jul 05, 2013	20.30	20.30	19.48	19.68	15,115	-0.32(-1.60%)
Jul 03, 2013	20.06	20.22	19.92	20.00	14,237	+0.08(+0.40%)
Jul 02, 2013	20.36	20.40	19.86	19.92	14,151	-0.20(-0.99%)
Jul 01, 2013	20.03	20.44	19.96	20.12	12,389	-0.08(-0.39%)
Jun 28, 2013	19.99	20.20	19.46	20.20	16,525	+1.39(+7.38%)
Jun 26, 2013	18.41	18.87	18.41	18.81	26,909	+0.42(+2.27%)
Jun 25, 2013	17.95	18.41	17.90	18.39	16,282	+0.48(+2.69%)
Jun 24, 2013	18.41	18.41	17.91	17.91	23,780	-0.50(-2.72%)
Jun 21, 2013	18.56	18.56	18.36	18.41	34,541	+0.02(+0.13%)
Jun 20, 2013	19.18	19.18	18.38	18.39	35,240	-1.09(-5.61%)
Jun 19, 2013	19.89	20.10	19.48	19.48	24,841	-0.44(-2.21%)
Jun 18, 2013	19.84	20.21	19.83	19.92	22,253	+0.06(+0.28%)
Jun 17, 2013	20.23	20.61	19.86	19.86	20,383	-0.25(-1.24%)
Jun 14, 2013	20.00	20.54	20.00	20.11	24,348	-0.02(-0.08%)
Jun 13, 2013	20.07	20.36	20.06	20.13	24,043	-0.21(-1.03%)
Jun 12, 2013	21.34	21.34	20.12	20.34	32,046	-0.80(-3.78%)
Jun 11, 2013	21.31	21.47	21.00	21.14	19,346	-0.17(-0.80%)
Jun 10, 2013	21.46	21.75	21.25	21.31	25,931	-0.04(-0.19%)
Jun 07, 2013	20.95	21.45	20.78	21.35	24,031	+0.66(+3.19%)
Jun 06, 2013	21.04	21.25	20.50	20.69	35,335	-0.25(-1.19%)
Jun 05, 2013	21.50	21.57	20.81	20.94	28,535	-0.37(-1.74%)
Jun 04, 2013	21.20	21.59	21.12	21.31	26,918	+0.03(+0.12%)
Jun 03, 2013	21.35	21.90	21.15	21.28	48,632	+0.13(+0.63%)
May 31, 2013	21.50	21.74	21.14	21.15	24,844	-0.35(-1.63%)
May 30, 2013	22.49	22.68	21.32	21.50	51,616	-0.79(-3.54%)
May 29, 2013	22.60	22.82	22.07	22.29	22,052	-0.41(-1.81%)
May 28, 2013	22.58	23.25	22.58	22.70	24,370	+0.35(+1.57%)
May 24, 2013	22.34	22.71	22.27	22.35	22,140	-0.28(-1.24%)
May 23, 2013	22.63	23.28	22.09	22.63	35,416	-0.37(-1.61%)
May 22, 2013	23.01	23.35	23.00	23.00	30,817	-0.03(-0.13%)
May 21, 2013	23.23	23.49	22.89	23.03	39,198	-0.30(-1.29%)
May 20, 2013	23.34	24.35	23.08	23.33	46,956	-0.16(-0.68%)
May 17, 2013	23.14	23.57	22.82	23.49	20,530	+0.55(+2.40%)
May 16, 2013	22.61	22.99	22.52	22.94	11,402	+0.30(+1.32%)
May 15, 2013	22.57	22.96	22.57	22.64	34,518	+0.56(+2.54%)
May 13, 2013	22.27	22.43	22.06	22.08	54,402	+0.01(+0.05%)
May 10, 2013	21.95	22.44	21.95	22.07	21,560	-0.02(-0.09%)
May 09, 2013	22.06	22.38	22.00	22.09	24,262	-0.10(-0.46%)
May 08, 2013	21.66	22.45	21.66	22.19	22,081	+0.45(+2.08%)
May 07, 2013	21.70	21.84	21.53	21.74	16,006	+0.06(+0.28%)
May 06, 2013	21.67	21.87	21.47	21.68	31,187	+0.11(+0.51%)
May 03, 2013	21.93	21.95	21.57	21.57	34,349	-0.08(-0.37%)
May 02, 2013	21.50	21.86	21.50	21.65	36,380	+0.07(+0.32%)