Voc Energy Trust (NY: VOC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4.723	4.726	4.605	4.637	380,799	-0.10(-2.09%)
Apr 29, 2014	4.733	4.774	4.717	4.736	179,661	-0.01(-0.13%)
Apr 28, 2014	4.758	4.813	4.688	4.742	550,603	-0.07(-1.53%)
Apr 25, 2014	4.785	4.819	4.739	4.816	637,098	+0.07(+1.43%)
Apr 24, 2014	4.782	4.809	4.742	4.748	443,613	-0.01(-0.13%)
Apr 23, 2014	4.757	4.794	4.751	4.754	550,172	+0.00(+0.07%)
Apr 22, 2014	4.819	4.819	4.742	4.751	531,445	-0.01(-0.13%)
Apr 21, 2014	4.841	4.841	4.742	4.757	316,954	+0.02(+0.39%)
Apr 17, 2014	4.766	4.739	4.739	4.739	244,085	-0.02(-0.39%)
Apr 16, 2014	4.751	4.779	4.742	4.757	107,229	-0.00(-0.06%)
Apr 15, 2014	4.763	4.766	4.736	4.760	164,174	+0.03(+0.65%)
Apr 14, 2014	4.757	4.757	4.665	4.729	283,796	-0.02(-0.39%)
Apr 11, 2014	4.757	4.770	4.689	4.748	180,296	-0.02(-0.32%)
Apr 10, 2014	4.773	4.779	4.708	4.763	176,900	-0.01(-0.19%)
Apr 09, 2014	4.754	4.779	4.732	4.773	94,351	+0.02(+0.52%)
Apr 08, 2014	4.717	4.766	4.689	4.748	110,900	+0.00(+0.07%)
Apr 07, 2014	4.757	4.766	4.705	4.745	194,539	+0.03(+0.72%)
Apr 04, 2014	4.702	4.779	4.674	4.711	251,197	+0.02(+0.53%)
Apr 03, 2014	4.689	4.708	4.665	4.686	137,908	+0.04(+0.80%)
Apr 02, 2014	4.535	4.665	4.535	4.649	127,837	+0.11(+2.38%)
Apr 01, 2014	4.526	4.564	4.504	4.541	87,394	+0.04(+0.96%)
Mar 31, 2014	4.479	4.556	4.451	4.498	212,189	+0.04(+0.90%)
Mar 28, 2014	4.495	4.581	4.454	4.458	432,927	-0.03(-0.76%)
Mar 27, 2014	4.544	4.585	4.485	4.492	485,648	-0.09(-1.96%)
Mar 26, 2014	4.674	4.680	4.556	4.581	339,022	-0.13(-2.69%)
Mar 25, 2014	4.742	4.782	4.665	4.708	119,524	-0.02(-0.33%)
Mar 24, 2014	4.711	4.779	4.711	4.723	78,424	-0.01(-0.26%)
Mar 21, 2014	4.788	4.788	4.695	4.736	65,016	-0.01(-0.13%)
Mar 20, 2014	4.689	4.757	4.649	4.742	130,028	+0.04(+0.90%)
Mar 19, 2014	4.754	4.754	4.689	4.699	100,871	-0.03(-0.57%)
Mar 18, 2014	4.720	4.782	4.720	4.726	120,479	+0.03(+0.72%)
Mar 17, 2014	4.745	4.819	4.692	4.692	137,509	-0.02(-0.33%)
Mar 14, 2014	4.702	4.775	4.695	4.708	87,482	+0.01(+0.13%)
Mar 13, 2014	4.702	4.748	4.680	4.702	161,002	+0.02(+0.33%)
Mar 12, 2014	4.689	4.708	4.643	4.686	74,449	+0.00(+0.07%)
Mar 11, 2014	4.770	4.782	4.643	4.683	195,760	-0.06(-1.30%)
Mar 10, 2014	4.763	4.775	4.726	4.745	89,554	+0.02(+0.52%)
Mar 07, 2014	4.720	4.766	4.720	4.720	107,274	-0.02(-0.39%)
Mar 06, 2014	4.754	4.767	4.720	4.739	174,676	+0.01(+0.20%)
Mar 05, 2014	4.732	4.754	4.720	4.729	130,193	-0.02(-0.33%)
Mar 04, 2014	4.785	4.785	4.726	4.745	245,619	-0.01(-0.13%)
Mar 03, 2014	4.720	4.773	4.720	4.751	173,598	+0.01(+0.26%)
Feb 28, 2014	4.736	4.754	4.699	4.739	129,206	+0.03(+0.66%)
Feb 27, 2014	4.686	4.723	4.677	4.708	156,751	+0.01(+0.30%)
Feb 26, 2014	4.695	4.708	4.634	4.694	134,020	+0.03(+0.63%)
Feb 25, 2014	4.711	4.711	4.603	4.665	159,545	+0.02(+0.40%)
Feb 24, 2014	4.683	4.705	4.624	4.646	254,327	+0.02(+0.47%)
Feb 21, 2014	4.578	4.708	4.578	4.624	127,471	+0.05(+1.01%)
Feb 20, 2014	4.606	4.618	4.529	4.578	112,978	+0.00(+0.00%)
Feb 19, 2014	4.600	4.634	4.575	4.578	162,109	-0.01(-0.27%)
Feb 18, 2014	4.587	4.612	4.575	4.590	235,982	+0.02(+0.47%)
Feb 14, 2014	4.566	4.569	4.569	4.569	178,369	+0.04(+0.89%)
Feb 13, 2014	4.464	4.603	4.458	4.529	259,889	+0.07(+1.59%)
Feb 12, 2014	4.448	4.482	4.419	4.458	77,003	+0.03(+0.77%)
Feb 11, 2014	4.445	4.504	4.390	4.424	238,148	+0.02(+0.42%)
Feb 10, 2014	4.448	4.454	4.386	4.405	153,585	+0.02(+0.35%)
Feb 07, 2014	4.436	4.498	4.365	4.390	260,782	-0.05(-1.11%)
Feb 06, 2014	4.390	4.519	4.377	4.439	167,434	+0.03(+0.70%)
Feb 05, 2014	4.522	4.541	4.328	4.408	365,079	-0.11(-2.33%)
Feb 04, 2014	4.559	4.589	4.513	4.513	207,922	-0.04(-0.95%)
Feb 03, 2014	4.597	4.661	4.556	4.556	212,855	-0.04(-0.87%)
Jan 31, 2014	4.572	4.631	4.572	4.597	142,171	-0.03(-0.60%)
Jan 30, 2014	4.581	4.711	4.573	4.624	208,725	+0.08(+1.77%)
Jan 29, 2014	4.618	4.618	4.479	4.544	372,087	-0.11(-2.26%)
Jan 28, 2014	4.705	4.717	4.578	4.649	351,188	-0.11(-2.27%)
Jan 27, 2014	4.766	4.826	4.736	4.757	795,624	+0.02(+0.38%)
Jan 24, 2014	4.751	4.829	4.692	4.739	720,507	-0.01(-0.25%)
Jan 23, 2014	4.748	4.751	4.629	4.751	323,885	+0.03(+0.63%)
Jan 22, 2014	4.680	4.748	4.680	4.721	479,567	+0.09(+1.93%)
Jan 21, 2014	4.543	4.632	4.528	4.632	590,272	+0.10(+2.30%)
Jan 17, 2014	4.468	4.528	4.528	4.528	686,511	+0.06(+1.33%)
Jan 16, 2014	4.456	4.468	4.453	4.468	168,868	+0.00(+0.00%)
Jan 15, 2014	4.468	4.476	4.453	4.468	187,919	+0.00(+0.00%)
Jan 14, 2014	4.438	4.468	4.424	4.468	144,026	+0.04(+0.87%)
Jan 13, 2014	4.468	4.486	4.424	4.430	230,892	-0.03(-0.73%)
Jan 10, 2014	4.468	4.480	4.438	4.462	148,262	+0.02(+0.40%)
Jan 09, 2014	4.421	4.468	4.400	4.444	122,108	+0.01(+0.27%)
Jan 08, 2014	4.385	4.450	4.379	4.433	127,049	+0.04(+0.88%)
Jan 07, 2014	4.454	4.454	4.361	4.394	128,876	+0.01(+0.20%)
Jan 06, 2014	4.382	4.462	4.370	4.385	157,347	+0.03(+0.68%)
Jan 03, 2014	4.373	4.406	4.319	4.355	159,837	-0.01(-0.20%)
Jan 02, 2014	4.388	4.421	4.334	4.364	125,492	+0.03(+0.69%)
Dec 31, 2013	4.334	4.334	4.334	4.334	256,476	-0.01(-0.34%)
Dec 30, 2013	4.403	4.424	4.349	4.349	268,373	-0.05(-1.22%)
Dec 27, 2013	4.486	4.486	4.400	4.403	105,514	-0.03(-0.67%)
Dec 26, 2013	4.394	4.498	4.355	4.433	296,042	+0.08(+1.92%)
Dec 24, 2013	4.474	4.501	4.325	4.349	125,250	-0.10(-2.14%)
Dec 23, 2013	4.370	4.462	4.337	4.444	184,606	+0.12(+2.75%)
Dec 20, 2013	4.275	4.394	4.216	4.325	403,383	+0.08(+1.97%)
Dec 19, 2013	4.248	4.251	4.212	4.242	260,679	-0.00(-0.07%)
Dec 18, 2013	4.260	4.298	4.206	4.245	447,712	+0.00(+0.07%)
Dec 17, 2013	4.352	4.379	4.236	4.242	558,011	-0.14(-3.20%)
Dec 16, 2013	4.489	4.549	4.323	4.382	447,900	-0.15(-3.35%)
Dec 13, 2013	4.644	4.710	4.349	4.534	641,812	-0.10(-2.25%)
Dec 12, 2013	4.707	4.707	4.620	4.638	238,704	-0.07(-1.46%)
Dec 11, 2013	4.751	4.784	4.695	4.707	198,393	-0.05(-1.13%)
Dec 10, 2013	4.677	4.784	4.665	4.760	184,065	+0.08(+1.65%)
Dec 09, 2013	4.876	4.885	4.674	4.683	346,944	-0.16(-3.32%)
Dec 06, 2013	4.960	4.960	4.838	4.844	170,701	-0.08(-1.63%)
Dec 05, 2013	4.945	4.975	4.918	4.924	190,809	-0.06(-1.14%)
Dec 04, 2013	4.841	4.981	4.838	4.981	193,458	+0.16(+3.27%)
Dec 03, 2013	4.882	4.894	4.790	4.823	94,248	-0.06(-1.22%)
Dec 02, 2013	4.900	4.987	4.876	4.882	198,514	+0.00(+0.06%)
Nov 29, 2013	4.858	4.885	4.769	4.879	109,553	+0.03(+0.61%)
Nov 27, 2013	4.721	4.882	4.715	4.850	180,661	+0.14(+3.04%)
Nov 26, 2013	4.760	4.806	4.686	4.707	215,749	+0.01(+0.32%)
Nov 25, 2013	4.972	4.990	4.668	4.692	601,360	-0.31(-6.14%)
Nov 22, 2013	5.100	5.109	4.963	4.998	225,863	-0.10(-1.87%)
Nov 21, 2013	5.019	5.165	4.993	5.094	772,383	+0.10(+2.09%)
Nov 20, 2013	5.034	5.039	4.984	4.990	171,607	-0.05(-1.06%)
Nov 19, 2013	5.064	5.064	4.993	5.043	441,928	+0.04(+0.71%)
Nov 18, 2013	5.040	5.064	4.978	5.007	249,178	+0.00(+0.00%)
Nov 15, 2013	5.019	5.061	4.978	5.007	297,066	+0.00(+0.06%)
Nov 14, 2013	5.064	5.064	4.963	5.004	138,342	+0.06(+1.27%)
Nov 12, 2013	5.073	5.076	4.933	4.942	261,572	-0.08(-1.54%)
Nov 11, 2013	4.873	5.052	4.873	5.019	331,727	+0.12(+2.37%)
Nov 08, 2013	4.885	4.990	4.847	4.903	251,410	+0.06(+1.17%)
Nov 07, 2013	4.975	4.975	4.847	4.847	239,516	-0.09(-1.81%)
Nov 06, 2013	4.963	4.990	4.924	4.936	256,560	-0.04(-0.90%)
Nov 05, 2013	5.064	5.064	4.945	4.981	280,986	-0.04(-0.77%)
Nov 04, 2013	4.855	5.118	4.855	5.019	616,305	+0.20(+4.14%)
Nov 01, 2013	4.718	4.855	4.718	4.820	246,821	+0.10(+2.15%)
Oct 31, 2013	4.692	4.793	4.653	4.718	276,165	+0.08(+1.67%)
Oct 30, 2013	4.939	5.004	4.602	4.641	464,981	-0.32(-6.43%)
Oct 29, 2013	4.978	4.984	4.900	4.960	313,626	-0.02(-0.48%)
Oct 28, 2013	5.124	5.124	4.844	4.984	472,638	-0.03(-0.59%)
Oct 25, 2013	4.953	5.057	4.946	5.013	753,828	+0.05(+1.11%)
Oct 24, 2013	5.025	5.048	4.953	4.958	741,791	-0.03(-0.52%)
Oct 23, 2013	4.982	5.039	4.967	4.984	870,765	+0.02(+0.47%)
Oct 22, 2013	4.918	4.976	4.901	4.961	662,363	+0.09(+1.78%)
Oct 21, 2013	4.823	4.967	4.823	4.875	498,153	+0.11(+2.24%)
Oct 18, 2013	4.710	4.798	4.710	4.768	398,135	+0.08(+1.66%)
Oct 17, 2013	4.632	4.710	4.606	4.690	282,947	+0.10(+2.14%)
Oct 16, 2013	4.563	4.621	4.563	4.592	171,932	+0.02(+0.51%)
Oct 15, 2013	4.601	4.603	4.563	4.569	220,036	-0.03(-0.75%)
Oct 14, 2013	4.572	4.621	4.572	4.603	107,327	+0.03(+0.69%)
Oct 11, 2013	4.592	4.621	4.548	4.572	358,310	-0.03(-0.57%)
Oct 10, 2013	4.580	4.647	4.543	4.598	233,388	+0.07(+1.53%)
Oct 09, 2013	4.494	4.589	4.494	4.528	197,888	+0.03(+0.77%)
Oct 08, 2013	4.569	4.582	4.476	4.494	248,558	-0.10(-2.20%)
Oct 07, 2013	4.632	4.632	4.560	4.595	149,832	-0.03(-0.56%)
Oct 04, 2013	4.577	4.621	4.577	4.621	61,165	+0.03(+0.69%)
Oct 03, 2013	4.583	4.629	4.563	4.589	100,111	+0.03(+0.76%)
Oct 02, 2013	4.557	4.621	4.517	4.554	80,377	+0.01(+0.19%)
Oct 01, 2013	4.520	4.598	4.520	4.546	142,876	+0.04(+0.90%)
Sep 27, 2013	4.563	4.624	4.476	4.505	209,682	-0.08(-1.64%)
Sep 26, 2013	4.577	4.658	4.548	4.580	147,218	-0.01(-0.13%)
Sep 25, 2013	4.603	4.621	4.586	4.586	83,486	-0.04(-0.81%)
Sep 24, 2013	4.546	4.647	4.499	4.624	96,309	+0.06(+1.39%)
Sep 23, 2013	4.421	4.577	4.404	4.560	195,710	+0.13(+2.87%)
Sep 20, 2013	4.465	4.479	4.418	4.433	263,130	-0.05(-1.10%)
Sep 19, 2013	4.678	4.693	4.459	4.482	460,011	-0.14(-2.94%)
Sep 18, 2013	4.624	4.649	4.615	4.618	259,051	-0.01(-0.13%)
Sep 17, 2013	4.649	4.690	4.609	4.624	214,232	-0.01(-0.19%)
Sep 16, 2013	4.605	4.647	4.606	4.632	227,813	+0.03(+0.56%)
Sep 13, 2013	4.589	4.612	4.548	4.606	179,324	+0.07(+1.59%)
Sep 12, 2013	4.574	4.574	4.485	4.534	171,925	+0.01(+0.19%)
Sep 11, 2013	4.531	4.560	4.465	4.525	191,403	+0.04(+0.90%)
Sep 10, 2013	4.496	4.525	4.450	4.485	229,479	-0.03(-0.64%)
Sep 09, 2013	4.491	4.528	4.465	4.514	157,800	+0.05(+1.23%)
Sep 06, 2013	4.398	4.485	4.390	4.459	180,294	+0.08(+1.85%)
Sep 05, 2013	4.398	4.401	4.364	4.378	132,034	+0.01(+0.20%)
Sep 04, 2013	4.418	4.418	4.361	4.369	182,753	-0.01(-0.33%)
Sep 03, 2013	4.505	4.505	4.375	4.384	348,957	-0.03(-0.78%)
Aug 30, 2013	4.417	4.473	4.404	4.418	188,123	+0.01(+0.26%)
Aug 29, 2013	4.401	4.436	4.381	4.407	243,354	-0.01(-0.33%)
Aug 28, 2013	4.442	4.442	4.392	4.421	173,635	+0.01(+0.26%)
Aug 27, 2013	4.424	4.442	4.378	4.410	233,374	+0.05(+1.13%)
Aug 26, 2013	4.375	4.424	4.361	4.361	238,288	-0.02(-0.40%)
Aug 23, 2013	4.407	4.407	4.352	4.378	86,540	+0.01(+0.13%)
Aug 22, 2013	4.332	4.390	4.332	4.372	176,724	+0.04(+0.93%)
Aug 21, 2013	4.413	4.413	4.291	4.332	282,566	-0.05(-1.06%)
Aug 20, 2013	4.332	4.439	4.317	4.378	253,728	+0.04(+1.01%)
Aug 19, 2013	4.398	4.398	4.332	4.334	244,254	-0.03(-0.60%)
Aug 16, 2013	4.346	4.404	4.332	4.361	141,795	+0.01(+0.27%)
Aug 15, 2013	4.421	4.430	4.332	4.349	360,914	-0.05(-1.25%)
Aug 14, 2013	4.427	4.433	4.381	4.404	122,466	+0.02(+0.40%)
Aug 13, 2013	4.439	4.442	4.335	4.387	189,359	-0.02(-0.52%)
Aug 12, 2013	4.401	4.430	4.358	4.410	315,067	-0.02(-0.52%)
Aug 09, 2013	4.459	4.459	4.390	4.433	185,599	+0.01(+0.20%)
Aug 08, 2013	4.433	4.465	4.358	4.424	301,345	-0.01(-0.20%)
Aug 07, 2013	4.508	4.574	4.413	4.433	660,154	-0.03(-0.65%)
Aug 06, 2013	4.482	4.520	4.416	4.462	653,322	+0.01(+0.32%)
Aug 05, 2013	4.286	4.470	4.263	4.447	1,009,745	+0.20(+4.62%)
Aug 02, 2013	4.216	4.273	4.216	4.251	174,726	+0.00(+0.07%)
Aug 01, 2013	4.283	4.332	4.248	4.248	349,889	-0.02(-0.41%)
Jul 31, 2013	4.274	4.320	4.216	4.265	520,699	-0.03(-0.81%)
Jul 30, 2013	4.193	4.303	4.187	4.300	810,364	+0.15(+3.69%)
Jul 29, 2013	4.086	4.185	4.046	4.147	1,343,598	+0.15(+3.68%)
Jul 26, 2013	3.928	4.018	3.928	4.000	233,104	-0.11(-2.60%)
Jul 25, 2013	4.127	4.127	4.020	4.107	457,587	+0.00(+0.00%)
Jul 24, 2013	4.107	4.121	4.014	4.107	272,507	+0.02(+0.49%)
Jul 23, 2013	4.101	4.109	4.063	4.086	303,266	-0.01(-0.35%)
Jul 22, 2013	4.098	4.161	4.049	4.101	173,642	+0.06(+1.43%)
Jul 19, 2013	4.046	4.092	3.956	4.043	560,074	-0.04(-0.99%)
Jul 18, 2013	4.075	4.130	4.043	4.083	324,843	+0.00(+0.01%)
Jul 17, 2013	4.086	4.134	4.055	4.083	192,812	+0.01(+0.28%)
Jul 16, 2013	4.156	4.170	4.060	4.072	239,462	-0.06(-1.40%)
Jul 15, 2013	4.147	4.199	4.089	4.130	383,841	-0.01(-0.35%)
Jul 12, 2013	4.159	4.164	4.095	4.144	134,253	+0.01(+0.28%)
Jul 11, 2013	4.095	4.159	4.081	4.133	284,619	+0.05(+1.35%)
Jul 10, 2013	4.109	4.109	4.069	4.078	331,612	-0.01(-0.28%)
Jul 09, 2013	4.040	4.112	4.037	4.089	230,106	+0.05(+1.29%)
Jul 08, 2013	4.066	4.066	4.000	4.037	147,893	-0.00(-0.07%)
Jul 05, 2013	4.066	4.066	3.974	4.040	146,789	+0.01(+0.21%)
Jul 03, 2013	4.057	4.111	4.029	4.031	87,974	-0.02(-0.43%)
Jul 02, 2013	4.104	4.105	4.043	4.049	124,842	-0.03(-0.64%)
Jul 01, 2013	4.107	4.130	4.072	4.075	93,324	+0.01(+0.36%)
Jun 28, 2013	4.008	4.121	4.000	4.060	170,200	+0.10(+2.48%)
Jun 26, 2013	4.017	4.037	3.956	3.962	144,555	-0.01(-0.15%)
Jun 25, 2013	3.956	4.000	3.907	3.968	98,826	+0.02(+0.59%)
Jun 24, 2013	3.985	4.000	3.855	3.945	173,424	-0.09(-2.29%)
Jun 21, 2013	4.055	4.055	3.930	4.037	158,212	+0.05(+1.16%)
Jun 20, 2013	4.005	4.031	3.905	3.991	327,280	-0.07(-1.64%)
Jun 19, 2013	3.977	4.075	3.930	4.057	365,900	+0.07(+1.74%)
Jun 18, 2013	3.878	4.008	3.858	3.988	259,335	+0.10(+2.52%)
Jun 17, 2013	3.772	3.890	3.766	3.890	202,729	+0.12(+3.30%)
Jun 14, 2013	3.803	3.812	3.757	3.766	128,692	-0.02(-0.46%)
Jun 13, 2013	3.760	3.824	3.754	3.783	78,160	+0.01(+0.23%)
Jun 12, 2013	3.812	3.826	3.766	3.774	84,186	-0.04(-0.98%)
Jun 11, 2013	3.855	3.878	3.772	3.812	189,342	-0.07(-1.71%)
Jun 10, 2013	3.844	3.878	3.841	3.878	58,014	+0.02(+0.52%)
Jun 07, 2013	3.858	3.878	3.774	3.858	91,135	+0.05(+1.29%)
Jun 06, 2013	3.818	3.821	3.772	3.809	90,065	+0.00(+0.00%)
Jun 05, 2013	3.786	3.835	3.769	3.809	95,772	-0.01(-0.30%)
Jun 04, 2013	3.800	3.829	3.754	3.821	153,222	+0.05(+1.38%)
Jun 03, 2013	3.789	3.835	3.751	3.769	160,982	-0.02(-0.53%)
May 31, 2013	3.829	3.855	3.769	3.789	272,178	-0.04(-1.06%)
May 30, 2013	3.855	3.861	3.829	3.829	199,872	-0.01(-0.38%)
May 29, 2013	3.855	3.870	3.841	3.844	59,299	-0.03(-0.89%)
May 28, 2013	3.916	3.950	3.841	3.878	128,599	-0.02(-0.52%)
May 24, 2013	3.852	3.899	3.832	3.899	79,089	+0.01(+0.30%)
May 23, 2013	3.870	3.890	3.826	3.887	107,653	+0.00(+0.00%)
May 22, 2013	3.907	3.933	3.858	3.887	230,646	+0.00(+0.00%)
May 21, 2013	3.928	3.936	3.876	3.887	106,233	-0.03(-0.88%)
May 20, 2013	3.870	3.930	3.864	3.922	128,547	+0.05(+1.42%)
May 17, 2013	3.902	3.902	3.850	3.867	89,965	-0.01(-0.22%)
May 16, 2013	3.925	3.925	3.858	3.876	163,257	-0.04(-1.03%)
May 15, 2013	3.887	3.916	3.847	3.916	187,005	+0.08(+1.95%)
May 13, 2013	3.832	3.915	3.812	3.841	128,994	-0.02(-0.52%)
May 10, 2013	3.899	3.907	3.826	3.861	137,141	-0.05(-1.18%)
May 09, 2013	3.899	3.970	3.873	3.907	231,809	-0.01(-0.37%)
May 08, 2013	3.904	3.928	3.850	3.922	163,479	+0.02(+0.44%)
May 07, 2013	3.826	3.904	3.803	3.904	119,364	+0.09(+2.35%)
May 06, 2013	3.873	3.892	3.740	3.815	276,368	-0.08(-1.93%)
May 03, 2013	3.818	3.893	3.769	3.890	228,038	+0.12(+3.22%)
May 02, 2013	3.774	3.789	3.711	3.769	309,260	-0.02(-0.46%)