Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.97	18.06	17.88	17.91	202,133	-0.19(-1.05%)
Mar 30, 2016	18.05	18.17	18.04	18.10	476,860	+0.34(+1.91%)
Mar 29, 2016	17.39	17.76	17.39	17.76	136,200	+0.36(+2.07%)
Mar 28, 2016	17.25	17.43	17.20	17.40	95,998	+0.09(+0.52%)
Mar 24, 2016		17.31	17.31	17.31	0	-0.21(-1.20%)
Mar 23, 2016	17.64	17.65	17.51	17.52	275,059	+0.04(+0.23%)
Mar 22, 2016	17.42	17.60	17.41	17.48	287,986	-0.20(-1.13%)
Mar 21, 2016	17.64	17.70	17.56	17.68	117,086	-0.14(-0.79%)
Mar 18, 2016	17.88	17.94	17.73	17.82	160,475	-0.01(-0.06%)
Mar 17, 2016	17.74	17.92	17.74	17.83	158,343	-0.03(-0.17%)
Mar 16, 2016	17.64	17.96	17.61	17.86	257,672	+0.17(+0.96%)
Mar 15, 2016	17.72	17.73	17.62	17.69	181,871	-0.02(-0.14%)
Mar 14, 2016	17.75	17.76	17.64	17.71	90,971	-0.00(-0.03%)
Mar 11, 2016	17.60	17.72	17.55	17.72	169,118	+0.66(+3.87%)
Mar 10, 2016	17.35	17.58	16.98	17.06	256,066	+0.20(+1.19%)
Mar 09, 2016	16.99	17.02	16.79	16.86	85,189	+0.06(+0.36%)
Mar 08, 2016	16.82	16.93	16.77	16.80	88,053	-0.03(-0.18%)
Mar 07, 2016	16.75	16.95	16.70	16.83	141,493	-0.10(-0.59%)
Mar 04, 2016	17.11	17.12	16.90	16.93	184,030	+0.07(+0.42%)
Mar 03, 2016	16.75	16.94	16.65	16.86	87,837	-0.26(-1.52%)
Mar 02, 2016	16.96	17.12	16.87	17.12	108,577	-0.14(-0.81%)
Mar 01, 2016	17.00	17.29	17.00	17.26	223,076	+0.60(+3.60%)
Feb 29, 2016	16.66	16.80	16.62	16.66	137,987	-0.18(-1.07%)
Feb 26, 2016	16.88	16.89	16.71	16.84	63,621	-0.18(-1.06%)
Feb 25, 2016	16.90	17.11	16.86	17.02	233,607	+0.22(+1.31%)
Feb 24, 2016	16.61	16.81	16.46	16.80	151,520	-0.12(-0.71%)
Feb 23, 2016	17.10	17.13	16.84	16.92	222,693	-0.30(-1.74%)
Feb 22, 2016	17.14	17.29	17.13	17.22	107,941	+0.35(+2.07%)
Feb 19, 2016	16.84	16.95	16.74	16.87	113,862	-0.16(-0.94%)
Feb 18, 2016	17.07	17.15	16.97	17.03	104,107	+0.25(+1.46%)
Feb 17, 2016	16.68	16.83	16.64	16.79	122,838	+0.43(+2.66%)
Feb 16, 2016	16.30	16.36	16.13	16.35	85,615	+0.01(+0.06%)
Feb 12, 2016		16.34	16.34	16.34	0	+0.02(+0.12%)
Feb 11, 2016	16.27	16.32	16.19	16.32	75,376	+0.05(+0.34%)
Feb 10, 2016	16.52	16.55	16.24	16.27	163,290	-0.09(-0.55%)
Feb 09, 2016	16.11	16.50	16.08	16.36	711,123	+0.32(+1.96%)
Feb 08, 2016	15.97	16.09	15.83	16.04	311,141	-0.48(-2.91%)
Feb 05, 2016	16.84	16.85	16.42	16.52	256,252	-0.88(-5.06%)
Feb 04, 2016	17.29	17.53	17.20	17.40	354,230	-0.16(-0.91%)
Feb 03, 2016	17.25	17.56	17.06	17.56	2,673,555	+0.38(+2.21%)
Feb 02, 2016	17.47	17.47	17.18	17.18	77,889	-0.25(-1.43%)
Feb 01, 2016	17.25	17.49	17.25	17.43	161,025	+0.01(+0.06%)
Jan 29, 2016	17.16	17.42	17.12	17.42	113,637	+0.38(+2.23%)
Jan 28, 2016	17.21	17.31	16.91	17.04	383,731	-0.25(-1.45%)
Jan 27, 2016	17.38	17.50	17.17	17.29	92,159	+0.00(+0.00%)
Jan 26, 2016	17.08	17.29	17.06	17.29	152,722	+0.23(+1.35%)
Jan 25, 2016	17.23	17.27	17.06	17.06	187,774	-0.10(-0.58%)
Jan 22, 2016		17.20	16.96	17.16	103,835	+0.40(+2.39%)
Jan 21, 2016	16.54	16.82	16.33	16.76	152,092	+0.37(+2.26%)
Jan 20, 2016	16.34	16.48	15.97	16.39	178,449	-0.47(-2.82%)
Jan 19, 2016		16.97	16.70	16.86	176,099	+0.10(+0.63%)
Jan 15, 2016		16.76	16.76	16.76	0	-0.44(-2.59%)
Jan 14, 2016	17.01	17.32	16.85	17.20	158,740	+0.29(+1.74%)
Jan 13, 2016	17.42	17.42	16.90	16.91	552,872	-0.47(-2.70%)
Jan 12, 2016	17.34	17.42	17.15	17.38	133,139	+0.24(+1.40%)
Jan 11, 2016	17.20	17.23	16.99	17.14	124,921	+0.12(+0.71%)
Jan 08, 2016	17.45	17.46	17.02	17.02	200,703	-0.20(-1.16%)
Jan 07, 2016	17.07	17.42	17.07	17.22	1,982,903	+0.05(+0.29%)
Jan 06, 2016	17.04	17.29	17.03	17.17	125,738	-0.03(-0.20%)
Jan 05, 2016	17.18	17.25	17.03	17.20	142,080	-0.23(-1.29%)
Jan 04, 2016	17.47	17.49	17.20	17.43	93,268	-0.45(-2.52%)
Dec 31, 2015		17.88	17.88	17.88	0	-0.17(-0.94%)
Dec 30, 2015	18.22	18.25	18.02	18.05	83,107	-0.40(-2.17%)
Dec 29, 2015	18.36	18.50	18.35	18.45	109,327	+0.28(+1.54%)
Dec 28, 2015	18.14	18.19	18.08	18.17	76,267	-0.04(-0.22%)
Dec 24, 2015		18.21	18.21	18.21	0	+0.10(+0.52%)
Dec 23, 2015	17.89	18.13	17.89	18.11	109,224	+0.29(+1.66%)
Dec 22, 2015	17.86	17.86	17.73	17.82	144,419	-0.03(-0.17%)
Dec 21, 2015	18.05	18.08	17.70	17.85	128,375	+0.14(+0.76%)
Dec 18, 2015	17.80	17.91	17.70	17.71	124,714	-0.27(-1.53%)
Dec 17, 2015	18.13	18.13	17.86	17.99	140,836	+0.12(+0.67%)
Dec 16, 2015	17.81	17.96	17.58	17.87	146,405	+0.22(+1.25%)
Dec 15, 2015	17.68	17.74	17.57	17.65	117,869	+0.49(+2.86%)
Dec 14, 2015	17.27	17.30	17.05	17.16	160,442	-0.19(-1.10%)
Dec 11, 2015	17.55	17.55	17.33	17.35	226,570	-0.35(-1.98%)
Dec 10, 2015	17.78	17.83	17.64	17.70	148,314	-0.01(-0.03%)
Dec 09, 2015	17.83	17.97	17.62	17.71	136,665	+0.02(+0.09%)
Dec 08, 2015	17.76	17.83	17.62	17.69	568,807	-0.32(-1.78%)
Dec 07, 2015	17.95	18.02	17.83	18.01	119,644	+0.26(+1.46%)
Dec 04, 2015	17.54	17.75	17.54	17.75	68,708	-0.11(-0.62%)
Dec 03, 2015	18.00	18.00	17.75	17.86	135,859	-0.33(-1.81%)
Dec 02, 2015	18.36	18.36	18.13	18.19	80,899	-0.14(-0.76%)
Dec 01, 2015	18.40	18.43	18.28	18.33	114,074	-0.03(-0.16%)
Nov 30, 2015	18.46	18.50	18.33	18.36	33,277	-0.10(-0.54%)
Nov 27, 2015	18.42	18.49	18.42	18.46	24,454	+0.14(+0.76%)
Nov 25, 2015		18.32	18.32	18.32	0	+0.26(+1.44%)
Nov 24, 2015	17.87	18.08	17.86	18.06	65,718	-0.10(-0.55%)
Nov 23, 2015			18.11	18.16	71,144	-0.08(-0.44%)
Nov 20, 2015	18.34	18.39	18.24	18.24	64,243	-0.11(-0.60%)
Nov 19, 2015	18.33	18.43	18.30	18.35	70,099	+0.00(+0.00%)
Nov 18, 2015	18.24	18.35	18.14	18.35	72,303	+0.22(+1.21%)
Nov 17, 2015	18.07	18.26	18.04	18.13	143,942	+0.25(+1.40%)
Nov 16, 2015	17.73	17.88	17.70	17.88	172,076	+0.14(+0.82%)
Nov 13, 2015	17.72	17.80	17.67	17.73	63,306	-0.05(-0.31%)
Nov 12, 2015	17.78	17.93	17.72	17.79	51,180	-0.16(-0.89%)
Nov 11, 2015	17.90	18.07	17.89	17.95	50,177	+0.21(+1.18%)
Nov 10, 2015	17.70	17.75	17.64	17.74	58,264	+0.11(+0.62%)
Nov 09, 2015	17.78	17.79	17.53	17.63	94,619	-0.36(-2.00%)
Nov 06, 2015	18.12	18.18	17.92	17.99	180,908	-0.02(-0.11%)
Nov 05, 2015	17.93	18.06	17.77	18.01	509,272	-0.15(-0.83%)
Nov 04, 2015	18.41	18.41	18.11	18.16	352,210	-0.45(-2.42%)
Nov 03, 2015	18.48	18.61	18.43	18.61	117,742	-0.11(-0.59%)
Nov 02, 2015	18.71	18.73	18.61	18.72	90,764	+0.06(+0.32%)
Oct 30, 2015	18.55	18.77	18.55	18.66	83,760	+0.09(+0.48%)
Oct 29, 2015	18.69	18.69	18.52	18.57	182,141	-0.03(-0.16%)
Oct 28, 2015	18.73	18.86	18.44	18.60	168,856	+0.07(+0.38%)
Oct 27, 2015	18.68	18.71	18.47	18.53	78,954	-0.28(-1.49%)
Oct 26, 2015	18.90	18.93	18.77	18.81	81,258	+0.19(+1.02%)
Oct 23, 2015	18.55	18.69	18.53	18.62	139,666	+0.38(+2.06%)
Oct 22, 2015	18.08	18.33	18.08	18.25	143,404	+0.55(+3.14%)
Oct 21, 2015	17.83	17.92	17.66	17.69	101,623	-0.05(-0.28%)
Oct 20, 2015	17.76	17.98	17.65	17.74	219,955	+0.45(+2.60%)
Oct 19, 2015	17.31	17.38	17.27	17.29	218,180	+0.05(+0.29%)
Oct 16, 2015	17.07	17.24	17.07	17.24	75,937	+0.10(+0.58%)
Oct 15, 2015	16.97	17.19	16.93	17.14	146,079	+0.41(+2.45%)
Oct 14, 2015	16.81	16.92	16.67	16.73	131,313	-0.09(-0.54%)
Oct 13, 2015	16.78	16.95	16.77	16.82	52,843	-0.26(-1.52%)
Oct 12, 2015	16.95	17.11	16.95	17.08	144,014	-0.12(-0.70%)
Oct 09, 2015	17.28	17.30	17.08	17.20	121,420	-0.05(-0.29%)
Oct 08, 2015	17.13	17.25	17.07	17.25	177,507	-0.13(-0.75%)
Oct 07, 2015	17.42	17.57	17.32	17.38	295,402	-0.11(-0.63%)
Oct 06, 2015	17.43	17.56	17.40	17.49	185,242	+0.11(+0.63%)
Oct 05, 2015	17.34	17.40	17.27	17.38	158,640	+0.36(+2.12%)
Oct 02, 2015	16.61	17.02	16.47	17.02	88,407	+0.10(+0.59%)
Oct 01, 2015	16.89	17.04	16.71	16.92	654,146	-0.85(-4.78%)
Sep 30, 2015	17.70	17.77	17.58	17.77	96,554	+0.38(+2.19%)
Sep 29, 2015	17.32	17.50	17.29	17.39	143,006	-0.21(-1.19%)
Sep 28, 2015	17.79	17.83	17.54	17.60	93,269	-0.19(-1.07%)
Sep 25, 2015	17.90	17.93	17.67	17.79	1,140,175	+0.49(+2.83%)
Sep 24, 2015	17.21	17.35	17.15	17.30	406,718	-0.19(-1.09%)
Sep 23, 2015	17.48	17.60	17.40	17.49	156,702	+0.04(+0.23%)
Sep 22, 2015	17.55	17.57	17.30	17.45	96,477	-0.36(-2.02%)
Sep 21, 2015	17.90	18.00	17.78	17.81	140,122	+0.15(+0.85%)
Sep 18, 2015	17.78	17.91	17.66	17.66	142,536	-0.50(-2.75%)
Sep 17, 2015	18.00	18.34	17.96	18.16	200,261	+0.16(+0.89%)
Sep 16, 2015	17.98	18.00	17.87	18.00	222,028	+0.03(+0.17%)
Sep 15, 2015	17.81	17.98	17.79	17.97	116,583	+0.24(+1.38%)
Sep 14, 2015	17.75	17.84	17.64	17.73	100,705	+0.05(+0.28%)
Sep 11, 2015	17.42	17.70	17.41	17.68	124,960	-0.18(-1.04%)
Sep 10, 2015	17.74	17.94	17.71	17.86	137,958	+0.23(+1.33%)
Sep 09, 2015	18.07	18.07	17.61	17.62	171,327	-0.20(-1.15%)
Sep 08, 2015	17.83	17.93	17.14	17.83	492,492	+0.64(+3.72%)
Sep 04, 2015		17.19	17.19	17.19	0	-0.06(-0.38%)
Sep 03, 2015	17.36	17.51	17.21	17.25	535,574	+0.25(+1.50%)
Sep 02, 2015	16.98	17.07	16.83	17.00	132,088	+0.47(+2.84%)
Sep 01, 2015	16.61	16.68	16.48	16.53	868,875	-0.52(-3.05%)
Aug 31, 2015	16.98	17.11	16.92	17.05	116,508	+0.17(+1.01%)
Aug 28, 2015	17.01	17.03	16.86	16.88	90,631	-0.43(-2.48%)
Aug 27, 2015		17.31	17.11	17.31	135,765	+0.35(+2.06%)
Aug 26, 2015	17.11	17.13	16.62	16.96	220,246	+0.34(+2.05%)
Aug 25, 2015	17.00	17.06	16.55	16.62	299,951	+0.46(+2.85%)
Aug 24, 2015	16.05	16.63	15.73	16.16	282,466	-0.54(-3.23%)
Aug 21, 2015	17.00	17.19	16.61	16.70	136,659	-0.16(-0.95%)
Aug 20, 2015	17.30	17.32	16.86	16.86	118,342	-0.76(-4.31%)
Aug 19, 2015	17.59	17.65	17.43	17.62	92,933	-0.20(-1.12%)
Aug 18, 2015	17.99	18.01	17.81	17.82	240,083	-0.19(-1.05%)
Aug 17, 2015	17.80	18.04	17.74	18.01	97,976	-0.25(-1.40%)
Aug 14, 2015	18.23	18.31	18.15	18.27	108,420	-0.12(-0.65%)
Aug 13, 2015	18.39	18.46	18.34	18.39	132,917	-0.12(-0.68%)
Aug 12, 2015	18.50	18.54	18.30	18.51	144,771	-0.24(-1.28%)
Aug 11, 2015	18.88	18.90	18.68	18.75	159,748	-0.12(-0.64%)
Aug 10, 2015	18.74	18.91	18.74	18.87	234,369	+0.41(+2.22%)
Aug 07, 2015	18.39	18.49	18.36	18.46	74,401	+0.00(+0.00%)
Aug 06, 2015	18.44	18.53	18.40	18.46	130,660	-0.23(-1.23%)
Aug 05, 2015	18.62	18.75	18.62	18.69	196,674	+0.21(+1.14%)
Aug 04, 2015	18.58	18.61	18.41	18.48	145,740	-0.02(-0.11%)
Aug 03, 2015	18.59	18.64	18.42	18.50	650,351	+0.50(+2.78%)
Jul 31, 2015	17.96	18.17	17.92	18.00	588,592	+0.08(+0.45%)
Jul 30, 2015	17.89	17.95	17.78	17.92	245,476	-0.44(-2.40%)
Jul 29, 2015	18.30	18.50	18.30	18.36	75,932	+0.14(+0.77%)
Jul 28, 2015	18.22	18.28	18.09	18.22	63,804	+0.18(+1.00%)
Jul 27, 2015	18.22	18.23	18.03	18.04	61,914	-0.30(-1.64%)
Jul 24, 2015	18.55	18.61	18.31	18.34	173,373	-0.13(-0.70%)
Jul 23, 2015	18.57	18.67	18.44	18.47	190,739	+0.11(+0.63%)
Jul 22, 2015	18.35	18.47	18.29	18.36	937,224	-0.00(-0.03%)
Jul 21, 2015	18.39	18.44	18.30	18.36	90,270	-0.14(-0.76%)
Jul 20, 2015	18.63	18.63	18.47	18.50	74,796	+0.16(+0.87%)
Jul 17, 2015	18.33	18.38	18.27	18.34	60,201	-0.18(-0.97%)
Jul 16, 2015	18.59	18.63	18.44	18.52	223,073	+0.17(+0.93%)
Jul 15, 2015	18.36	18.44	18.28	18.35	155,449	+0.07(+0.38%)
Jul 14, 2015	18.19	18.35	18.18	18.28	271,652	+0.14(+0.77%)
Jul 13, 2015	18.23	18.25	18.12	18.14	202,555	-0.10(-0.55%)
Jul 10, 2015	18.12	18.32	18.06	18.24	250,820	+1.18(+6.92%)
Jul 09, 2015	16.95	17.22	16.95	17.06	153,837	+0.64(+3.90%)
Jul 08, 2015	16.50	16.59	16.38	16.42	150,089	-0.20(-1.20%)
Jul 07, 2015	16.46	16.65	16.16	16.62	210,760	+0.07(+0.45%)
Jul 06, 2015	16.51	16.68	16.46	16.55	448,038	-0.60(-3.53%)
Jul 02, 2015		17.15	17.15	17.15	0	+0.00(+0.00%)
Jul 01, 2015	17.32	17.34	17.10	17.15	921,463	-0.07(-0.38%)
Jun 30, 2015	17.54	17.54	17.12	17.21	512,227	-0.12(-0.72%)
Jun 29, 2015	17.58	17.67	17.32	17.34	246,995	-0.81(-4.46%)
Jun 26, 2015	18.19	18.24	18.05	18.15	90,417	-0.11(-0.60%)
Jun 25, 2015	18.31	18.34	18.16	18.26	210,846	+0.15(+0.80%)
Jun 24, 2015	18.26	18.26	18.10	18.11	154,158	-0.09(-0.49%)
Jun 23, 2015		18.40	18.18	18.20	294,935	+0.02(+0.14%)
Jun 22, 2015	18.08	18.40	18.06	18.18	243,744	+0.83(+4.78%)
Jun 19, 2015	17.39	17.45	17.28	17.35	166,282	-0.20(-1.14%)
Jun 18, 2015	17.18	17.78	17.16	17.55	76,370	+0.43(+2.51%)
Jun 17, 2015	17.31	17.34	16.98	17.12	131,428	+0.28(+1.66%)
Jun 16, 2015	16.72	16.92	16.72	16.84	113,012	-0.11(-0.65%)
Jun 15, 2015	16.88	16.98	16.83	16.95	106,063	-0.36(-2.08%)
Jun 12, 2015	17.18	17.35	17.08	17.31	122,090	-0.05(-0.32%)
Jun 11, 2015	17.49	17.61	17.25	17.36	178,684	+0.01(+0.09%)
Jun 10, 2015	17.09	17.38	17.00	17.35	299,693	+0.49(+2.91%)
Jun 09, 2015	16.89	16.93	16.75	16.86	165,694	-0.44(-2.54%)
Jun 08, 2015	17.30	17.36	17.25	17.30	128,730	+0.04(+0.23%)
Jun 05, 2015	17.29	17.36	17.17	17.26	129,909	-0.31(-1.79%)
Jun 04, 2015	17.94	18.10	17.56	17.57	540,077	+0.06(+0.37%)
Jun 03, 2015	17.32	17.59	17.32	17.51	239,030	+0.30(+1.74%)
Jun 02, 2015	17.19	17.30	17.12	17.21	73,303	+0.15(+0.88%)
Jun 01, 2015	17.13	17.15	16.90	17.06	203,073	-0.16(-0.93%)
May 29, 2015	17.44	17.48	17.16	17.22	80,226	-0.39(-2.19%)
May 28, 2015	17.46	17.61	17.31	17.61	87,702	+0.11(+0.60%)
May 27, 2015	17.12	17.53	17.12	17.50	129,180	+0.28(+1.63%)
May 26, 2015	17.18	17.42	17.12	17.22	177,273	-0.65(-3.64%)
May 22, 2015		17.87	17.87	17.87	0	-0.46(-2.51%)
May 21, 2015	18.17	18.34	18.15	18.33	187,645	+0.04(+0.22%)
May 20, 2015		18.30	18.17	18.29	129,420	-0.01(-0.05%)
May 19, 2015	18.08	18.36	18.03	18.30	217,733	-0.29(-1.56%)
May 18, 2015	18.43	18.67	18.38	18.59	99,123	+0.36(+1.97%)
May 15, 2015		18.24	17.97	18.23	131,465	-0.25(-1.35%)
May 14, 2015		18.58	18.37	18.48	266,589	+0.42(+2.33%)
May 13, 2015	18.32	18.37	17.83	18.06	153,114	-0.55(-2.96%)
May 12, 2015	18.53	18.73	18.46	18.61	75,746	-0.11(-0.59%)
May 11, 2015	18.81	18.84	18.63	18.72	259,553	-0.22(-1.16%)
May 08, 2015	18.61	18.95	18.60	18.94	242,948	+0.51(+2.77%)
May 07, 2015	18.37	18.51	18.33	18.43	161,480	-0.09(-0.48%)
May 06, 2015	18.45	18.69	18.33	18.52	183,026	+0.16(+0.86%)
May 05, 2015	18.60	18.60	18.32	18.36	115,007	-0.50(-2.65%)
May 04, 2015	18.83	18.92	18.82	18.86	113,794	+0.36(+1.95%)
May 01, 2015	18.44	18.50	18.37	18.50	74,249	+0.13(+0.71%)
Apr 30, 2015	18.37	18.46	18.31	18.37	137,606	-0.02(-0.11%)
Apr 29, 2015	18.60	18.65	18.26	18.39	255,672	-0.28(-1.50%)
Apr 28, 2015	18.70	18.74	18.62	18.67	182,834	-0.06(-0.32%)
Apr 27, 2015	18.69	18.84	18.69	18.73	136,437	+0.28(+1.52%)
Apr 24, 2015	18.30	18.47	18.22	18.45	291,804	+0.39(+2.19%)
Apr 23, 2015	17.95	18.10	17.87	18.05	214,968	-0.12(-0.63%)
Apr 22, 2015	18.17	18.21	18.05	18.17	247,000	+0.16(+0.89%)
Apr 21, 2015	17.99	18.06	17.93	18.01	279,742	+0.04(+0.22%)
Apr 20, 2015	17.92	18.03	17.89	17.97	379,236	+0.37(+2.10%)
Apr 17, 2015	17.75	17.75	17.44	17.60	217,544	-0.44(-2.44%)
Apr 16, 2015	18.14	18.16	17.94	18.04	100,259	-0.46(-2.49%)
Apr 15, 2015	18.57	18.61	18.35	18.50	138,406	-0.12(-0.67%)
Apr 14, 2015	18.64	18.67	18.57	18.62	148,608	+0.16(+0.89%)
Apr 13, 2015	18.46	18.59	18.42	18.46	178,683	-0.04(-0.22%)
Apr 10, 2015	18.48	18.53	18.43	18.50	129,479	+0.02(+0.11%)
Apr 09, 2015	18.55	18.56	18.43	18.48	89,972	-0.04(-0.22%)
Apr 08, 2015	18.75	18.77	18.44	18.52	103,741	-0.18(-0.96%)
Apr 07, 2015	18.81	18.86	18.67	18.70	112,823	+0.04(+0.21%)
Apr 06, 2015	18.55	18.80	18.55	18.66	239,305	+0.17(+0.92%)
Apr 02, 2015		18.49	18.49	18.49	0	+0.16(+0.90%)