Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.98	11.10	10.98	11.01	189,961	+0.00(+0.00%)
Mar 30, 2016	11.01	11.11	10.97	11.01	96,945	+0.07(+0.67%)
Mar 29, 2016	10.81	10.97	10.68	10.94	137,421	+0.04(+0.34%)
Mar 28, 2016	10.87	10.94	10.83	10.90	63,313	-0.02(-0.22%)
Mar 24, 2016	10.82	10.93	10.93	10.93	185,058	+0.06(+0.56%)
Mar 23, 2016	11.12	11.12	10.87	10.87	164,749	-0.31(-2.79%)
Mar 22, 2016	11.08	11.23	11.08	11.18	59,249	+0.02(+0.16%)
Mar 21, 2016	11.22	11.25	11.14	11.16	134,141	-0.04(-0.38%)
Mar 18, 2016	11.27	11.30	11.14	11.20	174,805	+0.00(+0.00%)
Mar 17, 2016	11.12	11.29	11.12	11.20	164,752	+0.12(+1.11%)
Mar 16, 2016	10.92	11.11	10.92	11.08	51,509	+0.19(+1.74%)
Mar 15, 2016	10.90	10.93	10.78	10.89	76,300	-0.11(-1.00%)
Mar 14, 2016	10.95	11.20	10.86	11.00	129,413	+0.01(+0.06%)
Mar 11, 2016	10.98	11.14	10.98	11.00	93,136	+0.15(+1.35%)
Mar 10, 2016	10.73	10.85	10.66	10.85	133,380	+0.06(+0.51%)
Mar 09, 2016	10.70	10.92	10.67	10.79	118,507	+0.17(+1.56%)
Mar 08, 2016	10.98	10.98	10.62	10.63	51,363	-0.42(-3.82%)
Mar 07, 2016	10.71	11.06	10.71	11.05	145,041	+0.28(+2.56%)
Mar 04, 2016	10.81	10.81	10.65	10.78	124,034	+0.06(+0.56%)
Mar 03, 2016	10.57	10.76	10.52	10.71	111,358	+0.14(+1.28%)
Mar 02, 2016	10.34	10.60	10.27	10.58	141,665	+0.17(+1.65%)
Mar 01, 2016	10.21	10.41	10.12	10.41	193,269	+0.29(+2.91%)
Feb 29, 2016	10.21	10.32	10.10	10.11	145,178	-0.06(-0.54%)
Feb 26, 2016	10.24	10.31	10.15	10.17	97,690	+0.07(+0.67%)
Feb 25, 2016	10.08	10.19	9.906	10.10	151,643	+0.02(+0.24%)
Feb 24, 2016	9.863	10.09	9.814	10.08	81,677	+0.04(+0.37%)
Feb 23, 2016	10.24	10.24	9.973	10.04	106,366	-0.28(-2.67%)
Feb 22, 2016	10.27	10.37	10.25	10.32	131,649	+0.18(+1.81%)
Feb 19, 2016	10.08	10.13	9.943	10.13	109,025	-0.05(-0.48%)
Feb 18, 2016	10.38	10.38	10.13	10.18	116,217	-0.06(-0.60%)
Feb 17, 2016	9.979	10.32	9.979	10.24	170,451	+0.37(+3.78%)
Feb 16, 2016	9.906	9.949	9.765	9.869	80,297	+0.10(+1.00%)
Feb 12, 2016	9.741	9.771	9.771	9.771	97,020	+0.18(+1.92%)
Feb 11, 2016	9.435	9.605	9.332	9.588	174,227	+0.02(+0.26%)
Feb 10, 2016	9.637	9.746	9.514	9.563	151,450	+0.02(+0.19%)
Feb 09, 2016	9.703	9.788	9.441	9.545	147,801	-0.24(-2.49%)
Feb 08, 2016	9.721	9.843	9.575	9.788	242,684	-0.06(-0.62%)
Feb 05, 2016	10.09	10.10	9.849	9.849	190,062	-0.27(-2.70%)
Feb 04, 2016	10.09	10.34	10.09	10.12	248,112	+0.04(+0.36%)
Feb 03, 2016	9.825	10.11	9.593	10.09	192,301	+0.33(+3.37%)
Feb 02, 2016	9.843	9.843	9.642	9.758	194,898	-0.28(-2.79%)
Feb 01, 2016	10.02	10.04	9.825	10.04	251,173	-0.10(-0.96%)
Jan 29, 2016	9.934	10.15	9.873	10.13	210,748	+0.16(+1.59%)
Jan 28, 2016	9.946	10.10	9.794	9.977	141,646	+0.35(+3.67%)
Jan 27, 2016	9.648	9.847	9.545	9.624	86,534	-0.04(-0.44%)
Jan 26, 2016	9.350	9.673	9.350	9.666	213,000	+0.38(+4.06%)
Jan 25, 2016	9.581	9.709	9.289	9.289	174,419	-0.41(-4.26%)
Jan 22, 2016	9.825	9.831	9.610	9.703	193,757	+0.30(+3.17%)
Jan 21, 2016	9.174	9.502	9.009	9.405	313,838	+0.29(+3.14%)
Jan 20, 2016	9.137	9.277	8.693	9.119	515,667	-0.21(-2.28%)
Jan 19, 2016	9.569	9.600	9.219	9.332	185,265	-0.21(-2.17%)
Jan 15, 2016	9.478	9.539	9.539	9.539	346,846	-0.23(-2.37%)
Jan 14, 2016	9.527	9.867	9.387	9.770	248,847	+0.38(+4.08%)
Jan 13, 2016	9.739	9.843	9.338	9.387	298,937	-0.23(-2.34%)
Jan 12, 2016	9.770	9.819	9.454	9.612	289,919	+0.00(+0.00%)
Jan 11, 2016	9.995	9.995	9.587	9.612	194,472	-0.30(-3.07%)
Jan 08, 2016	10.10	10.19	9.916	9.916	194,949	-0.12(-1.21%)
Jan 07, 2016	10.23	10.31	10.04	10.04	209,931	-0.26(-2.48%)
Jan 06, 2016	10.55	10.55	10.26	10.29	225,868	-0.35(-3.31%)
Jan 05, 2016	10.70	10.77	10.62	10.65	102,755	-0.02(-0.23%)
Jan 04, 2016	10.72	10.72	10.55	10.67	163,317	-0.12(-1.13%)
Dec 31, 2015	10.66	10.79	10.79	10.79	251,176	+0.15(+1.43%)
Dec 30, 2015	10.66	10.80	10.62	10.64	295,635	-0.15(-1.41%)
Dec 29, 2015	10.80	10.95	10.77	10.79	291,606	+0.08(+0.74%)
Dec 28, 2015	10.73	10.82	10.66	10.71	243,619	-0.24(-2.17%)
Dec 24, 2015	11.04	10.95	10.95	10.95	93,862	-0.04(-0.33%)
Dec 23, 2015	10.75	11.04	10.75	10.99	248,598	+0.38(+3.61%)
Dec 22, 2015	10.54	10.81	10.49	10.60	248,233	+0.10(+0.93%)
Dec 21, 2015	10.60	10.62	10.44	10.51	237,141	-0.09(-0.86%)
Dec 18, 2015	10.62	10.64	10.52	10.60	224,835	-0.04(-0.40%)
Dec 17, 2015	10.82	10.93	10.64	10.64	304,258	-0.20(-1.85%)
Dec 16, 2015	10.73	10.89	10.72	10.84	240,139	+0.06(+0.56%)
Dec 15, 2015	10.62	10.83	10.62	10.78	130,994	+0.22(+2.13%)
Dec 14, 2015	10.49	10.67	10.34	10.55	265,365	+0.01(+0.06%)
Dec 11, 2015	10.80	10.80	10.51	10.55	261,215	-0.37(-3.34%)
Dec 10, 2015	10.85	11.07	10.85	10.91	258,008	+0.05(+0.50%)
Dec 09, 2015	10.85	11.09	10.77	10.86	316,528	+0.11(+1.02%)
Dec 08, 2015	10.71	10.91	10.60	10.75	276,039	-0.17(-1.56%)
Dec 07, 2015	11.21	11.21	10.82	10.92	257,284	-0.42(-3.70%)
Dec 04, 2015	11.38	11.44	11.21	11.34	244,957	-0.11(-0.96%)
Dec 03, 2015	11.66	11.66	11.38	11.45	188,628	-0.11(-0.97%)
Dec 02, 2015	11.80	11.87	11.54	11.56	143,454	-0.28(-2.34%)
Dec 01, 2015	11.78	11.88	11.78	11.84	272,135	+0.09(+0.72%)
Nov 30, 2015	11.69	11.86	11.69	11.75	128,538	+0.09(+0.73%)
Nov 27, 2015	11.73	11.73	11.62	11.67	50,749	-0.13(-1.08%)
Nov 25, 2015	11.82	11.80	11.80	11.80	66,739	-0.11(-0.92%)
Nov 24, 2015	11.70	12.01	11.70	11.91	105,209	+0.19(+1.66%)
Nov 23, 2015	11.70	11.77	11.56	11.71	145,669	+0.09(+0.73%)
Nov 20, 2015	11.71	11.75	11.59	11.63	229,051	-0.07(-0.59%)
Nov 19, 2015	11.83	11.84	11.65	11.69	155,429	-0.14(-1.22%)
Nov 18, 2015	11.67	11.85	11.65	11.84	146,869	+0.18(+1.53%)
Nov 17, 2015	11.66	11.73	11.58	11.66	200,654	-0.06(-0.49%)
Nov 16, 2015	11.33	11.73	11.33	11.72	169,393	+0.32(+2.78%)
Nov 13, 2015	11.35	11.49	11.26	11.40	78,708	+0.02(+0.15%)
Nov 12, 2015	11.44	11.53	11.36	11.38	115,704	-0.26(-2.23%)
Nov 11, 2015	11.80	11.82	11.61	11.64	76,443	-0.20(-1.65%)
Nov 10, 2015	11.75	11.90	11.74	11.84	119,743	+0.04(+0.34%)
Nov 09, 2015	11.85	12.02	11.79	11.80	77,230	-0.13(-1.06%)
Nov 06, 2015	11.94	11.97	11.80	11.92	75,212	-0.14(-1.15%)
Nov 05, 2015	12.12	12.17	11.99	12.06	70,526	-0.10(-0.81%)
Nov 04, 2015	12.36	12.36	12.09	12.16	46,379	-0.15(-1.22%)
Nov 03, 2015	12.09	12.45	12.06	12.31	189,459	+0.24(+1.96%)
Nov 02, 2015	11.79	12.07	11.71	12.07	182,521	+0.25(+2.09%)
Oct 30, 2015	11.64	11.88	11.60	11.83	74,786	+0.20(+1.68%)
Oct 29, 2015	11.60	11.81	11.60	11.63	71,367	-0.03(-0.25%)
Oct 28, 2015	11.49	11.80	11.48	11.66	102,645	+0.17(+1.50%)
Oct 27, 2015	11.50	11.50	11.37	11.49	86,817	-0.12(-0.99%)
Oct 26, 2015	11.80	11.91	11.56	11.60	84,076	-0.23(-1.95%)
Oct 23, 2015	11.86	11.98	11.80	11.83	170,056	-0.06(-0.53%)
Oct 22, 2015	11.69	11.92	11.69	11.90	121,645	+0.23(+1.98%)
Oct 21, 2015	11.74	11.74	11.64	11.67	62,159	-0.13(-1.07%)
Oct 20, 2015	11.61	11.83	11.61	11.79	146,416	+0.14(+1.19%)
Oct 19, 2015	11.77	11.78	11.64	11.65	33,690	-0.20(-1.65%)
Oct 16, 2015	11.91	11.96	11.78	11.85	89,510	-0.02(-0.19%)
Oct 15, 2015	11.79	11.90	11.66	11.87	151,096	+0.04(+0.34%)
Oct 14, 2015	11.69	11.84	11.62	11.83	153,154	+0.08(+0.69%)
Oct 13, 2015	11.77	11.90	11.69	11.75	86,740	-0.15(-1.26%)
Oct 12, 2015	11.92	11.92	11.67	11.90	172,477	-0.07(-0.58%)
Oct 09, 2015	12.02	12.02	11.80	11.97	223,433	+0.07(+0.58%)
Oct 08, 2015	11.73	11.99	11.62	11.90	163,728	+0.12(+0.98%)
Oct 07, 2015	11.83	11.85	11.47	11.79	216,178	+0.02(+0.15%)
Oct 06, 2015	11.30	11.77	11.27	11.77	405,058	+0.48(+4.29%)
Oct 05, 2015	11.02	11.29	11.02	11.29	249,643	+0.29(+2.62%)
Oct 02, 2015	10.47	11.00	10.37	11.00	202,446	+0.24(+2.19%)
Oct 01, 2015	10.50	10.76	10.39	10.76	140,865	+0.31(+2.92%)
Sep 30, 2015	10.31	10.53	10.25	10.46	210,317	+0.18(+1.79%)
Sep 29, 2015	10.34	10.45	10.22	10.27	132,668	-0.07(-0.72%)
Sep 28, 2015	10.59	10.59	10.33	10.35	140,065	-0.35(-3.23%)
Sep 25, 2015	10.82	10.82	10.61	10.69	107,079	-0.04(-0.38%)
Sep 24, 2015	10.65	10.76	10.52	10.73	131,140	+0.06(+0.54%)
Sep 23, 2015	10.91	10.92	10.67	10.68	39,724	-0.17(-1.59%)
Sep 22, 2015	10.74	10.89	10.71	10.85	65,250	-0.12(-1.05%)
Sep 21, 2015	10.93	11.00	10.89	10.96	69,185	+0.12(+1.06%)
Sep 18, 2015	10.93	11.00	10.81	10.85	79,524	-0.25(-2.23%)
Sep 17, 2015	11.13	11.29	11.07	11.10	153,932	-0.06(-0.57%)
Sep 16, 2015	10.93	11.22	10.93	11.16	140,706	+0.26(+2.43%)
Sep 15, 2015	10.76	10.94	10.74	10.89	104,979	+0.13(+1.18%)
Sep 14, 2015	10.81	10.81	10.69	10.77	139,801	-0.07(-0.64%)
Sep 11, 2015	10.89	10.91	10.73	10.84	88,296	-0.16(-1.47%)
Sep 10, 2015	10.93	11.03	10.87	11.00	62,773	+0.06(+0.53%)
Sep 09, 2015	11.14	11.27	10.92	10.94	104,179	-0.14(-1.25%)
Sep 08, 2015	11.10	11.13	10.95	11.08	83,883	+0.11(+1.00%)
Sep 04, 2015	10.97	10.97	10.97	10.97	90,136	-0.20(-1.80%)
Sep 03, 2015	11.18	11.37	11.07	11.17	108,781	+0.03(+0.31%)
Sep 02, 2015	11.25	11.25	10.89	11.14	144,017	+0.03(+0.26%)
Sep 01, 2015	11.11	11.18	10.98	11.11	200,899	-0.31(-2.67%)
Aug 31, 2015	11.16	11.46	11.03	11.41	119,953	+0.08(+0.71%)
Aug 28, 2015	11.07	11.50	11.07	11.33	156,393	+0.14(+1.23%)
Aug 27, 2015	10.78	11.19	10.78	11.19	215,175	+0.64(+6.11%)
Aug 26, 2015	10.54	10.59	10.36	10.55	183,068	+0.20(+1.95%)
Aug 25, 2015	10.74	10.81	10.31	10.35	282,183	-0.03(-0.33%)
Aug 24, 2015	9.979	10.62	9.915	10.38	374,969	-0.57(-5.20%)
Aug 21, 2015	11.29	11.33	10.95	10.95	286,257	-0.39(-3.45%)
Aug 20, 2015	11.46	11.49	11.34	11.34	199,843	-0.15(-1.30%)
Aug 19, 2015	11.67	11.78	11.46	11.49	316,594	-0.28(-2.40%)
Aug 18, 2015	11.79	11.79	11.68	11.78	104,425	-0.02(-0.15%)
Aug 17, 2015	11.71	11.81	11.63	11.79	103,932	-0.01(-0.10%)
Aug 14, 2015	11.81	11.82	11.75	11.80	107,459	+0.01(+0.05%)
Aug 13, 2015	11.88	11.91	11.79	11.80	88,694	-0.14(-1.20%)
Aug 12, 2015	11.65	11.99	11.65	11.94	148,691	+0.20(+1.72%)
Aug 11, 2015	11.64	11.75	11.56	11.74	146,614	-0.09(-0.73%)
Aug 10, 2015	11.54	11.83	11.54	11.83	221,081	+0.39(+3.42%)
Aug 07, 2015	11.56	11.63	11.41	11.44	98,531	-0.13(-1.14%)
Aug 06, 2015	11.46	11.61	11.38	11.57	144,685	+0.13(+1.15%)
Aug 05, 2015	11.58	11.71	11.43	11.44	126,396	-0.07(-0.60%)
Aug 04, 2015	11.55	11.70	11.50	11.50	133,331	-0.02(-0.15%)
Aug 03, 2015	11.62	11.70	11.50	11.52	113,970	-0.21(-1.81%)
Jul 31, 2015	11.89	11.92	11.69	11.73	162,782	-0.19(-1.59%)
Jul 30, 2015	11.96	12.04	11.88	11.92	88,067	-0.03(-0.29%)
Jul 29, 2015	11.76	11.98	11.75	11.96	224,031	+0.18(+1.51%)
Jul 28, 2015	11.53	11.85	11.52	11.78	306,361	+0.23(+2.03%)
Jul 27, 2015	11.69	11.72	11.50	11.54	151,468	-0.21(-1.75%)
Jul 24, 2015	11.96	11.96	11.69	11.75	129,358	-0.21(-1.73%)
Jul 23, 2015	12.04	12.10	11.89	11.96	141,184	-0.03(-0.24%)
Jul 22, 2015	12.03	12.07	11.98	11.99	186,747	-0.06(-0.48%)
Jul 21, 2015	12.09	12.16	12.03	12.04	279,491	-0.05(-0.43%)
Jul 20, 2015	12.28	12.28	12.09	12.09	173,847	-0.20(-1.63%)
Jul 17, 2015	12.41	12.42	12.23	12.29	201,649	-0.15(-1.24%)
Jul 16, 2015	12.56	12.57	12.43	12.45	83,463	-0.01(-0.05%)
Jul 15, 2015	12.74	12.74	12.46	12.46	158,980	-0.28(-2.20%)
Jul 14, 2015	12.63	12.77	12.63	12.74	81,551	+0.08(+0.63%)
Jul 13, 2015	12.58	12.69	12.55	12.66	123,109	+0.07(+0.55%)
Jul 10, 2015	12.56	12.63	12.51	12.59	73,452	+0.10(+0.83%)
Jul 09, 2015	12.47	12.60	12.43	12.48	106,117	+0.17(+1.35%)
Jul 08, 2015	12.51	12.61	12.32	12.32	83,372	-0.27(-2.14%)
Jul 07, 2015	12.49	12.66	12.34	12.59	257,659	+0.03(+0.27%)
Jul 06, 2015	12.58	12.70	12.47	12.55	108,887	-0.18(-1.40%)
Jul 02, 2015	12.75	12.73	12.73	12.73	114,328	+0.02(+0.18%)
Jul 01, 2015	12.88	12.89	12.67	12.71	63,763	-0.09(-0.67%)
Jun 30, 2015	12.90	12.90	12.74	12.79	70,586	+0.05(+0.36%)
Jun 29, 2015	12.87	12.95	12.75	12.75	107,238	-0.23(-1.77%)
Jun 26, 2015	13.05	13.05	12.94	12.98	72,663	-0.06(-0.48%)
Jun 25, 2015	13.13	13.31	13.02	13.04	96,475	-0.10(-0.78%)
Jun 24, 2015	13.22	13.37	13.14	13.14	121,174	-0.13(-0.95%)
Jun 23, 2015	13.19	13.34	13.17	13.27	112,088	+0.05(+0.35%)
Jun 22, 2015	13.22	13.32	13.19	13.22	92,091	+0.06(+0.48%)
Jun 19, 2015	13.26	13.33	13.15	13.16	62,011	-0.13(-0.99%)
Jun 18, 2015	13.33	13.38	13.24	13.29	43,179	+0.03(+0.22%)
Jun 17, 2015	13.32	13.46	13.24	13.26	81,356	-0.03(-0.22%)
Jun 16, 2015	13.15	13.35	13.15	13.29	42,345	+0.10(+0.78%)
Jun 15, 2015	13.22	13.29	13.09	13.19	93,993	-0.13(-0.95%)
Jun 12, 2015	13.38	13.42	13.28	13.31	49,224	-0.15(-1.11%)
Jun 11, 2015	13.49	13.62	13.43	13.46	111,994	-0.05(-0.34%)
Jun 10, 2015	13.47	13.62	13.43	13.51	111,031	+0.17(+1.24%)
Jun 09, 2015	13.47	13.58	13.32	13.34	207,651	-0.05(-0.34%)
Jun 08, 2015	13.58	13.62	13.38	13.39	32,661	-0.22(-1.60%)
Jun 05, 2015	13.61	13.74	13.55	13.61	78,574	+0.08(+0.59%)
Jun 04, 2015	13.72	13.76	13.52	13.53	88,556	-0.24(-1.75%)
Jun 03, 2015	13.82	13.85	13.75	13.77	29,332	-0.06(-0.41%)
Jun 02, 2015	13.76	13.89	13.73	13.82	53,133	+0.12(+0.88%)
Jun 01, 2015	13.79	13.80	13.67	13.70	85,194	-0.02(-0.13%)
May 29, 2015	13.78	13.88	13.66	13.72	57,727	-0.07(-0.50%)
May 28, 2015	13.80	13.85	13.72	13.79	60,415	-0.07(-0.50%)
May 27, 2015	13.90	13.94	13.80	13.86	113,090	-0.11(-0.78%)
May 26, 2015	13.94	14.00	13.82	13.97	152,812	-0.06(-0.45%)
May 22, 2015	13.97	14.03	14.03	14.03	61,266	-0.05(-0.33%)
May 21, 2015	13.96	14.08	13.96	14.08	83,248	+0.16(+1.15%)
May 20, 2015	13.87	13.96	13.82	13.92	78,738	+0.07(+0.54%)
May 19, 2015	13.92	13.97	13.76	13.84	110,743	-0.11(-0.78%)
May 18, 2015	13.96	14.00	13.92	13.95	69,864	-0.03(-0.25%)
May 15, 2015	14.01	14.02	13.96	13.98	60,391	-0.07(-0.47%)
May 14, 2015	14.14	14.14	14.04	14.05	47,621	+0.01(+0.06%)
May 13, 2015	14.09	14.12	13.91	14.04	62,534	+0.00(+0.00%)
May 12, 2015	14.05	14.08	13.99	14.04	63,208	-0.03(-0.20%)
May 11, 2015	14.09	14.17	14.06	14.07	82,106	-0.10(-0.73%)
May 08, 2015	14.20	14.31	14.01	14.17	38,206	+0.06(+0.45%)
May 07, 2015	14.22	14.22	14.04	14.11	68,265	-0.15(-1.09%)
May 06, 2015	14.35	14.38	14.21	14.27	124,680	+0.02(+0.16%)
May 05, 2015	14.31	14.45	14.22	14.24	173,302	-0.03(-0.24%)
May 04, 2015	14.24	14.29	14.24	14.28	91,160	+0.06(+0.44%)
May 01, 2015	14.21	14.26	14.15	14.21	89,324	+0.01(+0.04%)
Apr 30, 2015	14.19	14.27	14.13	14.21	139,344	+0.02(+0.16%)
Apr 29, 2015	14.10	14.23	14.09	14.19	122,369	+0.06(+0.45%)
Apr 28, 2015	14.04	14.13	14.00	14.12	126,297	+0.06(+0.45%)
Apr 27, 2015	14.18	14.20	14.04	14.06	103,612	-0.10(-0.69%)
Apr 24, 2015	14.14	14.16	14.08	14.16	85,016	+0.03(+0.24%)
Apr 23, 2015	14.08	14.21	14.08	14.12	192,829	+0.05(+0.37%)
Apr 22, 2015	14.01	14.12	13.94	14.07	63,252	+0.06(+0.45%)
Apr 21, 2015	14.14	14.16	13.97	14.01	145,402	-0.13(-0.93%)
Apr 20, 2015	14.17	14.24	14.07	14.14	177,945	+0.05(+0.37%)
Apr 17, 2015	14.11	14.11	13.98	14.09	101,642	-0.10(-0.69%)
Apr 16, 2015	14.11	14.21	14.07	14.19	152,424	+0.04(+0.28%)
Apr 15, 2015	13.97	14.15	13.82	14.15	210,126	+0.37(+2.66%)
Apr 14, 2015	13.61	13.86	13.61	13.78	141,709	+0.18(+1.31%)
Apr 13, 2015	13.76	13.77	13.57	13.60	69,574	-0.13(-0.96%)
Apr 10, 2015	13.69	13.74	13.58	13.73	140,683	+0.07(+0.55%)
Apr 09, 2015	13.49	13.68	13.49	13.66	143,924	+0.15(+1.10%)
Apr 08, 2015	13.61	13.65	13.46	13.51	167,333	-0.07(-0.51%)
Apr 07, 2015	13.55	13.64	13.51	13.58	127,257	+0.02(+0.17%)
Apr 06, 2015	13.30	13.61	13.30	13.56	87,341	+0.27(+2.03%)
Apr 02, 2015	13.24	13.29	13.29	13.29	97,397	+0.02(+0.17%)