PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	4.052	4.052	4.017	4.038	1,894,857	-0.03(-0.76%)
Apr 29, 2015	4.079	4.090	3.993	4.069	1,866,393	-0.03(-0.67%)
Apr 28, 2015	4.117	4.124	4.083	4.097	947,700	-0.01(-0.25%)
Apr 27, 2015	4.090	4.124	4.073	4.107	1,344,181	+0.01(+0.34%)
Apr 24, 2015	4.100	4.128	4.093	4.093	1,247,808	-0.00(-0.08%)
Apr 23, 2015	4.090	4.097	4.069	4.097	761,718	+0.01(+0.34%)
Apr 22, 2015	4.097	4.100	4.076	4.083	942,417	+0.01(+0.25%)
Apr 21, 2015	4.055	4.076	4.048	4.073	903,566	+0.02(+0.42%)
Apr 20, 2015	4.045	4.086	4.043	4.055	1,368,750	+0.01(+0.26%)
Apr 17, 2015	4.028	4.048	3.997	4.045	1,233,772	+0.01(+0.17%)
Apr 16, 2015	3.997	4.045	3.997	4.038	1,315,143	+0.05(+1.21%)
Apr 15, 2015	3.990	4.014	3.983	3.990	1,014,004	+0.00(+0.00%)
Apr 14, 2015	3.966	4.031	3.959	3.990	1,850,663	+0.02(+0.61%)
Apr 13, 2015	4.055	4.086	3.914	3.966	4,658,540	-0.09(-2.29%)
Apr 10, 2015	3.849	4.100	3.759	4.059	9,098,827	+0.14(+3.61%)
Apr 09, 2015	4.221	4.241	3.766	3.917	26,255,740	-0.38(-8.81%)
Apr 08, 2015	4.309	4.323	4.296	4.296	1,405,619	-0.03(-0.63%)
Apr 07, 2015	4.333	4.333	4.309	4.323	1,556,153	-0.00(-0.08%)
Apr 06, 2015	4.313	4.333	4.309	4.327	1,447,273	+0.02(+0.40%)
Apr 02, 2015	4.289	4.309	4.309	4.309	1,544,794	+0.02(+0.40%)
Apr 01, 2015	4.286	4.292	4.265	4.292	1,002,425	+0.03(+0.80%)
Mar 31, 2015	4.269	4.275	4.255	4.258	797,364	-0.02(-0.56%)
Mar 30, 2015	4.238	4.282	4.238	4.282	874,249	+0.04(+1.05%)
Mar 27, 2015	4.224	4.251	4.221	4.238	789,861	+0.01(+0.24%)
Mar 26, 2015	4.214	4.228	4.186	4.228	811,358	+0.02(+0.57%)
Mar 25, 2015	4.221	4.231	4.204	4.204	643,678	-0.02(-0.48%)
Mar 24, 2015	4.200	4.226	4.197	4.224	777,596	+0.02(+0.41%)
Mar 23, 2015	4.193	4.221	4.183	4.207	1,106,199	+0.00(+0.08%)
Mar 20, 2015	4.193	4.214	4.187	4.204	1,076,174	+0.02(+0.41%)
Mar 19, 2015	4.176	4.187	4.146	4.187	1,065,943	+0.01(+0.33%)
Mar 18, 2015	4.135	4.173	4.118	4.173	1,030,759	+0.04(+0.91%)
Mar 17, 2015	4.159	4.180	4.122	4.135	1,087,378	-0.03(-0.66%)
Mar 16, 2015	4.166	4.183	4.149	4.163	626,197	+0.01(+0.25%)
Mar 13, 2015	4.163	4.166	4.112	4.153	1,272,217	+0.00(+0.00%)
Mar 12, 2015	4.129	4.176	4.122	4.153	1,005,010	+0.02(+0.58%)
Mar 11, 2015	4.173	4.193	4.105	4.129	3,000,681	-0.06(-1.46%)
Mar 10, 2015	4.231	4.231	4.142	4.190	2,082,101	-0.04(-1.03%)
Mar 09, 2015	4.197	4.254	4.186	4.234	2,157,907	-0.01(-0.16%)
Mar 06, 2015	4.278	4.281	4.224	4.241	1,384,396	-0.05(-1.18%)
Mar 05, 2015	4.274	4.301	4.271	4.291	1,023,721	+0.01(+0.16%)
Mar 04, 2015	4.274	4.257	4.257	4.284	1,108,911	+0.03(+0.64%)
Mar 03, 2015	4.217	4.257	4.214	4.257	1,311,763	+0.04(+0.88%)
Mar 02, 2015	4.186	4.220	4.183	4.220	1,969,785	+0.04(+0.89%)
Feb 27, 2015	4.190	4.214	4.180	4.183	1,016,118	-0.01(-0.16%)
Feb 26, 2015	4.193	4.199	4.177	4.190	1,038,699	+0.00(+0.00%)
Feb 25, 2015	4.203	4.207	4.183	4.190	837,925	-0.01(-0.24%)
Feb 24, 2015	4.183	4.207	4.176	4.200	1,216,919	+0.02(+0.40%)
Feb 23, 2015	4.190	4.198	4.176	4.183	771,327	-0.00(-0.08%)
Feb 20, 2015	4.180	4.190	4.170	4.186	1,060,106	+0.02(+0.41%)
Feb 19, 2015	4.170	4.180	4.156	4.170	755,040	+0.01(+0.16%)
Feb 18, 2015	4.149	4.176	4.143	4.163	1,025,870	+0.01(+0.24%)
Feb 17, 2015	4.159	4.170	4.139	4.153	1,208,337	+0.01(+0.24%)
Feb 13, 2015	4.139	4.143	4.143	4.143	725,676	+0.00(+0.08%)
Feb 12, 2015	4.116	4.139	4.116	4.139	1,447,795	+0.02(+0.41%)
Feb 11, 2015	4.143	4.143	4.116	4.122	991,894	-0.02(-0.41%)
Feb 10, 2015	4.136	4.159	4.116	4.139	1,506,198	-0.02(-0.39%)
Feb 09, 2015	4.165	4.176	4.145	4.155	1,377,519	+0.00(+0.00%)
Feb 06, 2015	4.145	4.159	4.135	4.155	1,311,226	+0.02(+0.40%)
Feb 05, 2015	4.115	4.149	4.115	4.139	1,099,735	+0.02(+0.49%)
Feb 04, 2015	4.159	4.159	4.085	4.119	1,866,120	-0.04(-0.97%)
Feb 03, 2015	4.099	4.176	4.094	4.159	1,946,209	+0.06(+1.47%)
Feb 02, 2015	4.075	4.099	4.065	4.099	1,433,916	+0.02(+0.57%)
Jan 30, 2015	4.018	4.085	4.016	4.075	1,889,226	+0.06(+1.50%)
Jan 29, 2015	4.008	4.022	3.991	4.015	918,795	+0.01(+0.17%)
Jan 28, 2015	4.002	4.022	3.988	4.008	2,015,757	+0.02(+0.59%)
Jan 27, 2015	3.975	3.998	3.966	3.985	946,983	+0.00(+0.00%)
Jan 26, 2015	3.971	3.991	3.958	3.985	1,623,128	+0.02(+0.51%)
Jan 23, 2015	3.988	3.991	3.961	3.965	1,137,846	-0.00(-0.08%)
Jan 22, 2015	3.975	3.975	3.935	3.968	993,833	+0.01(+0.25%)
Jan 21, 2015	3.935	3.975	3.935	3.958	897,323	+0.02(+0.51%)
Jan 20, 2015	3.948	3.948	3.928	3.938	952,288	+0.01(+0.17%)
Jan 16, 2015	3.898	3.931	3.891	3.931	977,873	+0.02(+0.43%)
Jan 15, 2015	3.935	3.935	3.888	3.915	1,400,321	-0.01(-0.26%)
Jan 14, 2015	3.931	3.948	3.915	3.925	2,181,860	-0.01(-0.17%)
Jan 13, 2015	3.961	3.981	3.931	3.931	1,234,081	-0.03(-0.76%)
Jan 12, 2015	3.945	3.974	3.931	3.961	928,721	+0.01(+0.25%)
Jan 09, 2015	3.951	3.965	3.941	3.951	860,752	+0.00(+0.08%)
Jan 08, 2015	3.948	3.961	3.931	3.948	1,434,107	+0.02(+0.53%)
Jan 07, 2015	3.924	3.944	3.907	3.927	1,383,474	+0.03(+0.76%)
Jan 06, 2015	3.858	3.924	3.845	3.897	1,858,757	+0.04(+1.03%)
Jan 05, 2015	3.818	3.874	3.815	3.858	1,920,716	+0.04(+1.13%)
Jan 02, 2015	3.768	3.847	3.762	3.815	3,033,053	+0.09(+2.40%)
Dec 31, 2014	3.841	3.725	3.725	3.725	6,768,176	-0.11(-2.85%)
Dec 30, 2014	3.891	3.939	3.831	3.835	3,291,954	-0.06(-1.45%)
Dec 29, 2014	3.960	3.980	3.881	3.891	2,661,021	-0.07(-1.76%)
Dec 26, 2014	3.990	3.997	3.950	3.960	1,517,766	-0.02(-0.50%)
Dec 24, 2014	3.974	3.980	3.980	3.980	1,037,030	+0.01(+0.17%)
Dec 23, 2014	3.960	3.974	3.957	3.974	1,171,040	+0.02(+0.42%)
Dec 22, 2014	3.964	3.980	3.957	3.957	1,107,028	-0.00(-0.08%)
Dec 19, 2014	3.954	3.987	3.931	3.960	1,459,597	+0.03(+0.76%)
Dec 18, 2014	3.964	4.000	3.931	3.931	1,490,720	+0.02(+0.42%)
Dec 17, 2014	3.891	3.950	3.878	3.914	1,465,310	+0.02(+0.51%)
Dec 16, 2014	3.874	3.950	3.858	3.894	1,810,565	-0.01(-0.34%)
Dec 15, 2014	3.924	3.994	3.856	3.907	1,988,588	-0.00(-0.08%)
Dec 12, 2014	4.010	4.053	3.911	3.911	3,566,840	-0.13(-3.20%)
Dec 11, 2014	4.020	4.063	4.001	4.040	1,451,866	-0.01(-0.25%)
Dec 10, 2014	4.083	4.090	3.984	4.050	1,885,927	-0.03(-0.81%)
Dec 09, 2014	4.043	4.083	4.040	4.083	958,739	+0.02(+0.59%)
Dec 08, 2014	4.069	4.084	4.049	4.059	1,855,605	+0.01(+0.24%)
Dec 05, 2014	4.036	4.059	4.023	4.049	1,765,275	+0.01(+0.24%)
Dec 04, 2014	4.016	4.053	3.977	4.039	2,010,531	+0.02(+0.57%)
Dec 03, 2014	4.030	4.039	4.003	4.016	952,336	-0.02(-0.41%)
Dec 02, 2014	4.016	4.046	4.016	4.033	1,155,320	+0.01(+0.16%)
Dec 01, 2014	4.020	4.066	3.994	4.026	1,459,854	+0.02(+0.41%)
Nov 28, 2014	4.033	4.036	4.007	4.010	1,042,604	-0.03(-0.81%)
Nov 26, 2014	4.030	4.043	4.043	4.043	1,073,875	+0.01(+0.24%)
Nov 25, 2014	3.997	4.033	3.997	4.033	837,830	+0.04(+0.99%)
Nov 24, 2014	3.990	4.010	3.971	3.994	1,270,338	+0.01(+0.16%)
Nov 21, 2014	3.984	4.000	3.974	3.987	1,016,631	+0.02(+0.50%)
Nov 20, 2014	3.974	4.000	3.964	3.967	1,294,619	+0.00(+0.00%)
Nov 19, 2014	3.948	3.971	3.927	3.967	1,291,578	+0.00(+0.08%)
Nov 18, 2014	3.984	3.997	3.957	3.964	1,284,755	-0.02(-0.58%)
Nov 17, 2014	3.961	3.990	3.951	3.987	879,366	+0.02(+0.58%)
Nov 14, 2014	3.984	3.990	3.921	3.964	1,104,179	-0.02(-0.41%)
Nov 13, 2014	4.020	4.022	3.977	3.980	941,719	-0.03(-0.74%)
Nov 12, 2014	4.003	4.013	3.994	4.010	822,379	-0.00(-0.08%)
Nov 11, 2014	4.000	4.013	3.987	4.013	702,276	+0.02(+0.41%)
Nov 10, 2014	4.016	4.016	3.974	3.997	1,129,960	-0.00(-0.07%)
Nov 07, 2014	3.993	4.006	3.990	3.999	967,882	+0.01(+0.24%)
Nov 06, 2014	3.974	3.993	3.961	3.990	917,296	+0.01(+0.33%)
Nov 05, 2014	3.987	3.987	3.961	3.977	901,651	+0.01(+0.16%)
Nov 04, 2014	3.974	3.976	3.954	3.970	1,464,925	+0.02(+0.49%)
Nov 03, 2014	3.931	3.964	3.928	3.951	2,032,357	+0.02(+0.58%)
Oct 31, 2014	3.935	3.954	3.918	3.928	1,874,774	-0.01(-0.25%)
Oct 30, 2014	3.999	4.008	3.928	3.938	1,871,358	-0.06(-1.54%)
Oct 29, 2014	4.003	4.012	3.980	3.999	1,044,097	-0.01(-0.32%)
Oct 28, 2014	3.999	4.012	3.980	4.012	1,265,519	+0.02(+0.57%)
Oct 27, 2014	3.993	4.003	4.003	3.990	1,288,357	-0.01(-0.32%)
Oct 24, 2014	3.980	4.003	3.977	4.003	1,345,341	+0.02(+0.57%)
Oct 23, 2014	3.951	3.990	3.928	3.980	1,852,219	+0.05(+1.24%)
Oct 22, 2014	3.957	3.961	3.928	3.931	1,711,923	-0.03(-0.66%)
Oct 21, 2014	3.915	3.961	3.897	3.957	2,093,734	+0.06(+1.41%)
Oct 20, 2014	3.837	3.948	3.837	3.902	2,518,510	+0.07(+1.78%)
Oct 17, 2014	3.801	3.876	3.801	3.834	1,604,014	+0.04(+1.11%)
Oct 16, 2014	3.707	3.831	3.675	3.792	2,007,619	+0.06(+1.65%)
Oct 15, 2014	3.646	3.750	3.603	3.730	3,472,575	+0.07(+2.04%)
Oct 14, 2014	3.707	3.756	3.652	3.655	3,136,874	-0.06(-1.75%)
Oct 13, 2014	3.766	3.788	3.714	3.720	2,407,453	-0.05(-1.21%)
Oct 10, 2014	3.831	3.840	3.724	3.766	3,536,000	-0.07(-1.94%)
Oct 09, 2014	3.866	3.892	3.831	3.840	1,882,909	-0.02(-0.57%)
Oct 08, 2014	3.872	3.911	3.846	3.863	3,008,851	+0.00(+0.00%)
Oct 07, 2014	3.834	3.872	3.792	3.863	3,199,081	+0.04(+1.18%)
Oct 06, 2014	3.776	3.827	3.750	3.818	3,443,346	+0.06(+1.54%)
Oct 03, 2014	3.737	3.763	3.699	3.760	2,951,277	+0.04(+1.12%)
Oct 02, 2014	3.763	3.776	3.683	3.718	4,370,773	-0.06(-1.62%)
Oct 01, 2014	3.760	3.814	3.683	3.779	7,036,496	+0.03(+0.86%)
Sep 30, 2014	3.567	3.773	3.487	3.747	15,814,422	+0.16(+4.57%)
Sep 29, 2014	3.654	3.686	3.583	3.583	16,052,809	-0.17(-4.62%)
Sep 26, 2014	3.615	3.808	3.570	3.756	44,140,372	-0.24(-6.10%)
Sep 25, 2014	4.017	4.033	3.985	4.001	2,082,937	-0.03(-0.80%)
Sep 24, 2014	4.055	4.064	3.998	4.033	2,108,062	-0.04(-1.10%)
Sep 23, 2014	4.059	4.094	4.033	4.078	1,029,006	+0.03(+0.79%)
Sep 22, 2014	4.136	4.139	4.033	4.046	1,880,685	-0.08(-2.02%)
Sep 19, 2014	4.097	4.142	4.097	4.129	986,142	+0.03(+0.78%)
Sep 18, 2014	4.081	4.113	4.049	4.097	1,538,860	+0.06(+1.59%)
Sep 17, 2014	3.991	4.059	3.991	4.033	1,421,967	+0.04(+1.13%)
Sep 16, 2014	4.033	4.033	3.978	3.988	2,471,382	-0.05(-1.27%)
Sep 15, 2014	4.113	4.113	3.994	4.039	2,855,993	-0.07(-1.80%)
Sep 12, 2014	4.129	4.132	4.104	4.113	891,353	-0.04(-0.85%)
Sep 11, 2014	4.129	4.149	4.129	4.149	579,213	+0.01(+0.31%)
Sep 10, 2014	4.136	4.136	4.110	4.136	1,253,788	-0.01(-0.14%)
Sep 09, 2014	4.135	4.145	4.122	4.142	1,656,974	+0.00(+0.08%)
Sep 08, 2014	4.126	4.151	4.116	4.138	1,286,095	+0.01(+0.31%)
Sep 05, 2014	4.106	4.145	4.087	4.126	2,652,038	-0.00(-0.08%)
Sep 04, 2014	4.142	4.146	4.129	4.129	1,432,078	-0.01(-0.23%)
Sep 03, 2014	4.126	4.142	4.122	4.138	1,564,050	+0.02(+0.39%)
Sep 02, 2014	4.126	4.132	4.119	4.122	1,315,021	+0.00(+0.08%)
Aug 29, 2014	4.106	4.119	4.119	4.119	1,456,652	+0.01(+0.31%)
Aug 28, 2014	4.103	4.110	4.087	4.106	962,861	+0.00(+0.00%)
Aug 27, 2014	4.110	4.122	4.094	4.106	1,168,476	+0.00(+0.08%)
Aug 26, 2014	4.046	4.108	4.038	4.103	1,487,460	+0.05(+1.18%)
Aug 25, 2014	4.068	4.075	4.030	4.056	1,332,864	-0.01(-0.31%)
Aug 22, 2014	4.106	4.106	4.040	4.068	2,021,021	-0.03(-0.62%)
Aug 21, 2014	4.106	4.113	4.091	4.094	1,521,927	-0.01(-0.31%)
Aug 20, 2014	4.119	4.122	4.097	4.106	909,476	-0.01(-0.15%)
Aug 19, 2014	4.122	4.132	4.110	4.113	1,336,080	-0.01(-0.23%)
Aug 18, 2014	4.116	4.138	4.116	4.122	1,191,358	+0.01(+0.23%)
Aug 15, 2014	4.091	4.126	4.075	4.113	1,639,612	+0.04(+0.86%)
Aug 14, 2014	4.033	4.091	4.030	4.078	1,609,251	+0.07(+1.67%)
Aug 13, 2014	4.005	4.027	4.005	4.011	1,028,380	+0.01(+0.16%)
Aug 12, 2014	4.043	4.065	3.998	4.005	1,727,991	-0.03(-0.79%)
Aug 11, 2014	3.954	4.049	3.947	4.036	2,986,490	+0.11(+2.76%)
Aug 08, 2014	3.944	3.963	3.900	3.928	1,743,742	+0.01(+0.16%)
Aug 07, 2014	3.830	3.957	3.826	3.922	3,416,258	+0.12(+3.29%)
Aug 06, 2014	3.750	3.803	3.706	3.797	6,059,779	+0.00(+0.08%)
Aug 05, 2014	3.873	3.892	3.750	3.794	11,274,248	-0.11(-2.90%)
Aug 04, 2014	4.015	4.040	3.873	3.907	7,272,916	-0.10(-2.52%)
Aug 01, 2014	4.056	4.118	3.948	4.008	4,549,488	-0.05(-1.32%)
Jul 31, 2014	4.223	4.223	3.929	4.062	12,925,267	-0.18(-4.16%)
Jul 30, 2014	4.254	4.263	4.229	4.238	1,778,766	-0.02(-0.52%)
Jul 29, 2014	4.263	4.264	4.238	4.260	837,132	-0.00(-0.07%)
Jul 28, 2014	4.241	4.267	4.235	4.263	1,075,922	+0.02(+0.52%)
Jul 25, 2014	4.257	4.260	4.238	4.241	923,221	-0.02(-0.37%)
Jul 24, 2014	4.238	4.260	4.235	4.257	786,718	+0.02(+0.52%)
Jul 23, 2014	4.241	4.248	4.229	4.235	951,938	+0.00(+0.00%)
Jul 22, 2014	4.226	4.254	4.226	4.235	893,791	+0.01(+0.22%)
Jul 21, 2014	4.241	4.251	4.226	4.226	1,172,945	-0.02(-0.52%)
Jul 18, 2014	4.232	4.254	4.229	4.248	831,308	+0.01(+0.30%)
Jul 17, 2014	4.235	4.251	4.229	4.235	1,345,299	+0.01(+0.15%)
Jul 16, 2014	4.219	4.229	4.219	4.229	1,055,326	+0.01(+0.30%)
Jul 15, 2014	4.204	4.235	4.202	4.216	1,335,690	+0.01(+0.30%)
Jul 14, 2014	4.263	4.267	4.194	4.204	2,930,093	-0.06(-1.40%)
Jul 11, 2014	4.270	4.276	4.248	4.263	1,431,747	-0.01(-0.29%)
Jul 10, 2014	4.260	4.279	4.248	4.276	1,274,499	-0.01(-0.22%)
Jul 09, 2014	4.267	4.298	4.261	4.286	1,442,162	+0.01(+0.23%)
Jul 08, 2014	4.263	4.275	4.263	4.275	1,707,534	+0.01(+0.29%)
Jul 07, 2014	4.244	4.263	4.244	4.263	1,987,761	+0.02(+0.52%)
Jul 03, 2014	4.263	4.241	4.241	4.241	1,571,527	-0.03(-0.66%)
Jul 02, 2014	4.260	4.281	4.251	4.269	1,822,257	+0.01(+0.22%)
Jul 01, 2014	4.263	4.294	4.247	4.260	1,987,882	+0.00(+0.07%)
Jun 30, 2014	4.235	4.257	4.235	4.257	1,206,566	+0.01(+0.29%)
Jun 27, 2014	4.232	4.244	4.216	4.244	1,239,992	+0.02(+0.44%)
Jun 26, 2014	4.222	4.232	4.216	4.226	609,885	+0.00(+0.07%)
Jun 25, 2014	4.210	4.222	4.210	4.222	793,678	+0.01(+0.15%)
Jun 24, 2014	4.219	4.219	4.204	4.216	1,235,749	+0.00(+0.00%)
Jun 23, 2014	4.207	4.222	4.194	4.216	1,400,215	+0.00(+0.07%)
Jun 20, 2014	4.182	4.213	4.179	4.213	1,182,920	+0.03(+0.75%)
Jun 19, 2014	4.179	4.185	4.172	4.182	765,674	+0.01(+0.15%)
Jun 18, 2014	4.144	4.176	4.138	4.176	956,867	+0.03(+0.68%)
Jun 17, 2014	4.160	4.166	4.129	4.147	1,221,116	-0.01(-0.30%)
Jun 16, 2014	4.154	4.176	4.154	4.160	1,190,047	+0.00(+0.08%)
Jun 13, 2014	4.188	4.201	4.151	4.157	1,830,691	-0.03(-0.75%)
Jun 12, 2014	4.179	4.194	4.176	4.188	1,355,826	+0.01(+0.15%)
Jun 11, 2014	4.160	4.182	4.154	4.182	1,297,429	+0.03(+0.68%)
Jun 10, 2014	4.201	4.207	4.119	4.154	3,129,395	-0.01(-0.21%)
Jun 06, 2014	4.159	4.169	4.147	4.162	1,654,068	+0.02(+0.37%)
Jun 05, 2014	4.125	4.147	4.122	4.147	1,261,118	+0.02(+0.45%)
Jun 04, 2014	4.125	4.132	4.116	4.128	1,754,476	+0.00(+0.07%)
Jun 03, 2014	4.116	4.128	4.110	4.125	1,629,710	+0.01(+0.23%)
Jun 02, 2014	4.097	4.116	4.088	4.116	1,651,344	+0.02(+0.53%)
May 30, 2014	4.067	4.094	4.060	4.094	1,556,920	+0.03(+0.68%)
May 29, 2014	4.054	4.085	4.048	4.067	1,580,518	+0.01(+0.31%)
May 28, 2014	4.042	4.054	4.032	4.054	1,158,901	+0.02(+0.38%)
May 27, 2014	4.032	4.039	4.020	4.039	1,489,930	+0.01(+0.15%)
May 23, 2014	4.036	4.032	4.032	4.032	1,180,699	+0.00(+0.00%)
May 22, 2014	4.026	4.036	4.023	4.032	784,121	+0.00(+0.00%)
May 21, 2014	4.039	4.039	4.017	4.032	1,351,975	+0.00(+0.00%)
May 20, 2014	4.014	4.039	4.011	4.032	1,598,154	+0.01(+0.23%)
May 19, 2014	4.020	4.023	4.011	4.023	909,086	+0.01(+0.15%)
May 16, 2014	4.002	4.020	4.000	4.017	902,126	+0.01(+0.23%)
May 15, 2014	3.995	4.011	3.989	4.008	1,312,938	+0.00(+0.00%)
May 14, 2014	3.983	4.008	3.977	4.008	1,628,783	+0.02(+0.62%)
May 13, 2014	4.017	4.017	3.961	3.983	1,835,470	-0.03(-0.69%)
May 12, 2014	4.023	4.023	3.998	4.011	1,456,509	-0.00(-0.08%)
May 09, 2014	4.002	4.017	3.992	4.014	1,228,951	+0.01(+0.31%)
May 08, 2014	4.014	4.017	3.974	4.002	1,895,158	+0.00(+0.01%)
May 07, 2014	3.992	4.007	3.973	4.001	2,834,725	+0.00(+0.00%)
May 06, 2014	3.983	4.001	3.970	4.001	2,018,478	+0.02(+0.54%)
May 05, 2014	3.949	3.979	3.940	3.979	1,904,472	+0.03(+0.85%)
May 02, 2014	3.921	3.949	3.909	3.946	1,442,359	+0.02(+0.55%)