PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.722	3.766	3.710	3.753	1,379,690	+0.04(+1.05%)
Apr 28, 2016	3.710	3.742	3.690	3.714	772,356	+0.01(+0.22%)
Apr 27, 2016	3.686	3.738	3.686	3.706	1,910,851	-0.02(-0.43%)
Apr 26, 2016	3.710	3.734	3.698	3.722	1,019,738	+0.02(+0.43%)
Apr 25, 2016	3.714	3.742	3.679	3.706	733,133	+0.00(+0.00%)
Apr 22, 2016	3.647	3.730	3.647	3.706	2,084,854	+0.06(+1.64%)
Apr 21, 2016	3.651	3.659	3.631	3.647	821,114	+0.01(+0.22%)
Apr 20, 2016	3.647	3.663	3.635	3.639	911,133	-0.01(-0.22%)
Apr 19, 2016	3.631	3.647	3.623	3.647	725,934	+0.03(+0.88%)
Apr 18, 2016	3.615	3.631	3.599	3.615	839,868	-0.02(-0.44%)
Apr 15, 2016	3.615	3.647	3.615	3.631	754,722	+0.01(+0.33%)
Apr 14, 2016	3.599	3.627	3.599	3.619	862,167	+0.02(+0.55%)
Apr 13, 2016	3.615	3.619	3.587	3.599	926,055	-0.01(-0.33%)
Apr 12, 2016	3.587	3.627	3.571	3.611	1,861,852	+0.06(+1.57%)
Apr 11, 2016	3.539	3.575	3.531	3.555	909,834	+0.04(+1.02%)
Apr 08, 2016	3.547	3.607	3.507	3.519	1,241,350	-0.01(-0.34%)
Apr 07, 2016	3.587	3.587	3.527	3.531	1,209,794	-0.03(-0.97%)
Apr 06, 2016	3.542	3.586	3.537	3.566	1,914,704	+0.04(+1.12%)
Apr 05, 2016	3.502	3.534	3.495	3.526	1,239,776	+0.00(+0.11%)
Apr 04, 2016	3.510	3.530	3.495	3.522	1,189,898	+0.01(+0.22%)
Apr 01, 2016	3.514	3.518	3.487	3.514	1,520,986	+0.00(+0.11%)
Mar 31, 2016	3.499	3.514	3.467	3.510	829,199	+0.01(+0.34%)
Mar 30, 2016	3.467	3.502	3.455	3.499	1,070,768	+0.06(+1.72%)
Mar 29, 2016	3.428	3.464	3.408	3.439	867,894	+0.02(+0.58%)
Mar 28, 2016	3.447	3.459	3.412	3.420	980,840	-0.01(-0.34%)
Mar 24, 2016	3.495	3.432	3.432	3.432	1,276,452	-0.08(-2.24%)
Mar 23, 2016	3.502	3.522	3.491	3.510	1,129,347	+0.02(+0.56%)
Mar 22, 2016	3.455	3.499	3.432	3.491	978,386	+0.04(+1.03%)
Mar 21, 2016	3.404	3.455	3.404	3.455	732,872	+0.03(+0.92%)
Mar 18, 2016	3.439	3.443	3.412	3.424	558,174	-0.00(-0.11%)
Mar 17, 2016	3.439	3.447	3.408	3.428	881,628	+0.00(+0.00%)
Mar 16, 2016	3.400	3.428	3.353	3.428	842,570	+0.04(+1.16%)
Mar 15, 2016	3.353	3.412	3.329	3.388	1,239,403	+0.03(+0.94%)
Mar 14, 2016	3.432	3.447	3.357	3.357	2,033,245	-0.11(-3.07%)
Mar 11, 2016	3.396	3.518	3.388	3.463	2,219,791	+0.08(+2.33%)
Mar 10, 2016	3.388	3.439	3.357	3.384	1,177,608	+0.02(+0.59%)
Mar 09, 2016	3.306	3.380	3.290	3.365	1,102,688	+0.07(+2.07%)
Mar 08, 2016	3.316	3.335	3.288	3.296	1,057,286	-0.02(-0.70%)
Mar 07, 2016	3.273	3.325	3.273	3.320	1,336,675	+0.03(+0.95%)
Mar 04, 2016	3.300	3.339	3.234	3.288	1,981,170	+0.00(+0.00%)
Mar 03, 2016	3.218	3.300	3.195	3.288	1,208,716	+0.08(+2.55%)
Mar 02, 2016	3.172	3.230	3.113	3.207	1,671,714	-0.02(-0.60%)
Mar 01, 2016	3.222	3.250	3.191	3.226	1,772,341	+0.04(+1.22%)
Feb 29, 2016	3.156	3.203	3.152	3.187	1,229,506	+0.04(+1.36%)
Feb 26, 2016	3.129	3.156	3.109	3.144	1,223,912	+0.04(+1.13%)
Feb 25, 2016	3.102	3.125	3.078	3.109	918,930	+0.01(+0.38%)
Feb 24, 2016	3.036	3.102	3.036	3.098	894,028	+0.03(+1.02%)
Feb 23, 2016	3.055	3.078	3.024	3.067	801,952	-0.02(-0.51%)
Feb 22, 2016	3.074	3.094	3.036	3.082	841,760	+0.02(+0.76%)
Feb 19, 2016	3.055	3.094	3.001	3.059	1,041,845	-0.03(-0.88%)
Feb 18, 2016	3.090	3.094	3.063	3.086	562,456	+0.00(+0.13%)
Feb 17, 2016	3.036	3.090	3.016	3.082	1,385,122	+0.09(+2.99%)
Feb 16, 2016	2.946	3.008	2.923	2.993	1,350,294	+0.07(+2.40%)
Feb 12, 2016	2.962	2.923	2.923	2.923	847,444	+0.00(+0.00%)
Feb 11, 2016	2.942	2.977	2.880	2.923	1,916,555	-0.06(-1.96%)
Feb 10, 2016	2.981	3.012	2.975	2.981	509,646	+0.00(+0.00%)
Feb 09, 2016	2.997	3.020	2.962	2.981	1,322,887	-0.05(-1.50%)
Feb 08, 2016	3.042	3.057	2.972	3.026	1,983,398	-0.07(-2.35%)
Feb 05, 2016	3.088	3.099	3.069	3.099	1,738,593	+0.01(+0.37%)
Feb 04, 2016	3.099	3.142	3.076	3.088	1,392,963	-0.02(-0.73%)
Feb 03, 2016	3.092	3.115	3.015	3.111	1,308,502	+0.03(+1.11%)
Feb 02, 2016	3.046	3.084	3.019	3.076	1,337,799	+0.02(+0.75%)
Feb 01, 2016	3.015	3.080	2.985	3.053	1,393,312	+0.04(+1.40%)
Jan 29, 2016	2.957	3.061	2.957	3.011	1,625,845	+0.07(+2.22%)
Jan 28, 2016	2.965	2.969	2.927	2.946	897,884	+0.02(+0.79%)
Jan 27, 2016	2.946	2.973	2.904	2.923	984,865	-0.02(-0.65%)
Jan 26, 2016	2.904	2.961	2.901	2.942	1,164,655	+0.05(+1.86%)
Jan 25, 2016	2.927	2.930	2.880	2.888	1,143,109	-0.04(-1.44%)
Jan 22, 2016	2.927	2.969	2.911	2.930	1,994,186	+0.03(+1.19%)
Jan 21, 2016	2.861	2.934	2.833	2.896	1,106,107	+0.02(+0.80%)
Jan 20, 2016	2.811	2.880	2.719	2.873	3,160,411	-0.01(-0.27%)
Jan 19, 2016	2.861	2.907	2.819	2.880	1,796,860	+0.05(+1.62%)
Jan 15, 2016	2.907	2.834	2.834	2.834	4,497,729	-0.13(-4.28%)
Jan 14, 2016	2.919	3.042	2.846	2.961	4,749,747	+0.05(+1.58%)
Jan 13, 2016	3.034	3.040	2.907	2.915	2,275,878	-0.13(-4.29%)
Jan 12, 2016	3.072	3.102	3.011	3.046	1,530,837	-0.00(-0.08%)
Jan 11, 2016	3.075	3.085	3.003	3.048	2,758,993	-0.03(-0.86%)
Jan 08, 2016	3.116	3.128	3.059	3.075	1,249,994	-0.03(-1.10%)
Jan 07, 2016	3.101	3.149	3.071	3.109	1,531,067	-0.04(-1.20%)
Jan 06, 2016	3.132	3.173	3.116	3.147	1,396,787	-0.04(-1.31%)
Jan 05, 2016	3.150	3.196	3.150	3.188	1,421,745	+0.05(+1.45%)
Jan 04, 2016	3.071	3.158	3.052	3.143	1,998,433	+0.04(+1.34%)
Dec 31, 2015	3.116	3.101	3.101	3.101	2,187,179	-0.03(-1.09%)
Dec 30, 2015	3.154	3.169	3.124	3.135	1,722,873	-0.03(-1.08%)
Dec 29, 2015	3.196	3.219	3.166	3.169	1,152,162	-0.02(-0.48%)
Dec 28, 2015	3.219	3.230	3.162	3.185	1,171,610	-0.05(-1.41%)
Dec 24, 2015	3.226	3.230	3.230	3.230	557,081	+0.01(+0.38%)
Dec 23, 2015	3.173	3.260	3.150	3.218	2,368,769	+0.05(+1.65%)
Dec 22, 2015	3.139	3.185	3.135	3.166	1,659,919	+0.02(+0.60%)
Dec 21, 2015	3.120	3.158	3.120	3.147	1,548,951	+0.03(+0.85%)
Dec 18, 2015	3.128	3.150	3.109	3.120	1,915,575	-0.03(-0.96%)
Dec 17, 2015	3.181	3.211	3.128	3.150	2,012,476	+0.00(+0.12%)
Dec 16, 2015	3.025	3.162	3.018	3.147	2,442,099	+0.15(+4.93%)
Dec 15, 2015	2.912	3.014	2.904	2.999	2,470,866	+0.13(+4.49%)
Dec 14, 2015	2.824	2.889	2.771	2.870	4,102,520	-0.03(-0.92%)
Dec 11, 2015	3.086	3.086	2.813	2.896	5,305,545	-0.22(-7.17%)
Dec 10, 2015	3.207	3.211	3.105	3.120	1,736,884	-0.09(-2.72%)
Dec 09, 2015	3.283	3.306	3.204	3.207	1,691,379	-0.06(-1.70%)
Dec 08, 2015	3.304	3.312	3.240	3.263	1,544,940	-0.07(-2.02%)
Dec 07, 2015	3.334	3.345	3.312	3.330	1,209,083	-0.01(-0.45%)
Dec 04, 2015	3.312	3.349	3.304	3.345	864,498	+0.03(+0.90%)
Dec 03, 2015	3.327	3.349	3.300	3.315	1,123,582	-0.02(-0.67%)
Dec 02, 2015	3.315	3.357	3.308	3.338	1,057,506	+0.01(+0.45%)
Dec 01, 2015	3.364	3.368	3.319	3.323	1,354,475	-0.03(-0.89%)
Nov 30, 2015	3.327	3.360	3.312	3.353	1,343,822	+0.03(+1.02%)
Nov 27, 2015	3.319	3.334	3.297	3.319	360,628	+0.00(+0.11%)
Nov 25, 2015	3.349	3.315	3.315	3.315	821,643	-0.00(-0.11%)
Nov 24, 2015	3.203	3.327	3.203	3.319	1,264,047	+0.12(+3.63%)
Nov 23, 2015	3.166	3.225	3.154	3.203	883,675	+0.04(+1.30%)
Nov 20, 2015	3.166	3.166	3.139	3.162	839,659	+0.01(+0.24%)
Nov 19, 2015	3.173	3.173	3.147	3.154	605,087	-0.01(-0.24%)
Nov 18, 2015	3.166	3.184	3.143	3.162	648,406	+0.01(+0.36%)
Nov 17, 2015	3.151	3.180	3.109	3.151	756,016	+0.00(+0.12%)
Nov 16, 2015	3.106	3.166	3.106	3.147	894,547	+0.02(+0.60%)
Nov 13, 2015	3.136	3.143	3.091	3.128	1,038,188	-0.01(-0.36%)
Nov 12, 2015	3.237	3.244	3.128	3.139	1,632,208	-0.11(-3.34%)
Nov 11, 2015	3.225	3.285	3.224	3.248	873,913	+0.01(+0.35%)
Nov 10, 2015	3.263	3.274	3.192	3.237	1,931,294	-0.05(-1.59%)
Nov 09, 2015	3.327	3.345	3.259	3.289	1,358,405	-0.04(-1.31%)
Nov 06, 2015	3.325	3.368	3.274	3.333	1,759,282	-0.01(-0.44%)
Nov 05, 2015	3.392	3.440	3.277	3.348	2,456,314	-0.05(-1.53%)
Nov 04, 2015	3.318	3.425	3.318	3.399	2,133,095	+0.09(+2.68%)
Nov 03, 2015	3.240	3.333	3.229	3.311	1,914,772	+0.08(+2.52%)
Nov 02, 2015	3.207	3.240	3.185	3.229	1,292,567	+0.02(+0.69%)
Oct 30, 2015	3.185	3.218	3.166	3.207	1,182,877	+0.03(+0.93%)
Oct 29, 2015	3.166	3.181	3.148	3.177	698,092	+0.00(+0.12%)
Oct 28, 2015	3.148	3.181	3.129	3.174	1,039,807	+0.04(+1.18%)
Oct 27, 2015	3.070	3.140	3.059	3.137	1,185,996	+0.06(+1.80%)
Oct 26, 2015	3.092	3.092	3.059	3.081	885,366	-0.00(-0.12%)
Oct 23, 2015	3.077	3.097	3.055	3.085	1,044,946	+0.02(+0.73%)
Oct 22, 2015	3.037	3.064	3.029	3.062	1,177,387	+0.04(+1.22%)
Oct 21, 2015	3.018	3.048	3.011	3.025	1,003,403	+0.02(+0.62%)
Oct 20, 2015	2.999	3.025	2.981	3.007	1,488,587	+0.02(+0.62%)
Oct 19, 2015	2.955	3.018	2.951	2.988	1,429,590	+0.03(+0.87%)
Oct 16, 2015	2.944	2.962	2.925	2.962	858,029	+0.03(+1.01%)
Oct 15, 2015	2.896	2.940	2.888	2.933	1,003,824	+0.04(+1.28%)
Oct 14, 2015	2.925	2.948	2.877	2.896	1,243,054	-0.04(-1.51%)
Oct 13, 2015	2.937	2.977	2.933	2.940	771,580	-0.01(-0.50%)
Oct 12, 2015	2.940	2.959	2.914	2.955	918,268	+0.03(+0.88%)
Oct 09, 2015	2.903	2.974	2.903	2.929	2,132,314	+0.03(+0.89%)
Oct 08, 2015	2.929	2.933	2.888	2.903	1,054,211	-0.01(-0.38%)
Oct 07, 2015	2.870	2.944	2.862	2.914	1,393,952	+0.05(+1.86%)
Oct 06, 2015	2.861	2.909	2.847	2.861	1,480,133	+0.01(+0.38%)
Oct 05, 2015	2.795	2.876	2.795	2.850	2,059,764	+0.08(+2.77%)
Oct 02, 2015	2.675	2.781	2.653	2.773	1,886,131	+0.08(+2.85%)
Oct 01, 2015	2.737	2.748	2.672	2.697	1,906,434	-0.03(-0.94%)
Sep 30, 2015	2.752	2.784	2.711	2.722	1,650,780	-0.02(-0.67%)
Sep 29, 2015	2.825	2.861	2.708	2.741	2,072,412	-0.08(-2.72%)
Sep 28, 2015	2.923	2.931	2.799	2.817	2,331,597	-0.11(-3.81%)
Sep 25, 2015	2.931	2.960	2.912	2.929	1,239,615	-0.01(-0.19%)
Sep 24, 2015	2.916	2.945	2.890	2.934	1,724,214	+0.00(+0.00%)
Sep 23, 2015	2.953	2.953	2.890	2.934	1,600,260	-0.02(-0.74%)
Sep 22, 2015	2.901	2.960	2.879	2.956	1,662,972	+0.04(+1.38%)
Sep 21, 2015	2.920	2.964	2.905	2.916	1,969,894	-0.01(-0.25%)
Sep 18, 2015	2.843	2.931	2.832	2.923	2,732,149	+0.08(+2.83%)
Sep 17, 2015	2.737	2.858	2.719	2.843	3,948,509	+0.14(+4.99%)
Sep 16, 2015	2.682	2.741	2.682	2.708	2,227,915	+0.03(+1.09%)
Sep 15, 2015	2.514	2.726	2.511	2.679	6,095,555	+0.13(+5.17%)
Sep 14, 2015	2.686	2.697	2.543	2.547	10,966,806	-0.17(-6.19%)
Sep 11, 2015	2.832	2.832	2.697	2.715	4,926,248	-0.13(-4.50%)
Sep 10, 2015	2.861	2.883	2.828	2.843	3,015,870	-0.04(-1.52%)
Sep 09, 2015	2.938	2.945	2.887	2.887	2,006,249	-0.02(-0.84%)
Sep 08, 2015	2.900	2.940	2.879	2.911	3,327,993	+0.04(+1.25%)
Sep 04, 2015	2.904	2.875	2.875	2.875	4,781,126	-0.07(-2.33%)
Sep 03, 2015	3.037	3.063	2.929	2.944	6,997,118	-0.15(-4.73%)
Sep 02, 2015	3.164	3.189	3.066	3.090	8,587,393	-0.32(-9.37%)
Sep 01, 2015	3.384	3.438	3.373	3.409	1,274,772	-0.01(-0.32%)
Aug 31, 2015	3.409	3.441	3.405	3.420	803,992	-0.00(-0.11%)
Aug 28, 2015	3.438	3.449	3.420	3.423	1,008,352	+0.00(+0.00%)
Aug 27, 2015	3.427	3.432	3.391	3.423	1,436,466	+0.05(+1.61%)
Aug 26, 2015	3.312	3.369	3.308	3.369	1,713,731	+0.08(+2.52%)
Aug 25, 2015	3.279	3.373	3.261	3.286	2,013,797	+0.11(+3.41%)
Aug 24, 2015	3.250	3.337	3.030	3.178	4,563,440	-0.19(-5.67%)
Aug 21, 2015	3.423	3.463	3.366	3.369	2,327,413	-0.08(-2.20%)
Aug 20, 2015	3.431	3.485	3.427	3.445	1,602,119	-0.01(-0.42%)
Aug 19, 2015	3.463	3.481	3.438	3.459	1,056,241	-0.02(-0.62%)
Aug 18, 2015	3.503	3.532	3.471	3.481	854,495	-0.00(-0.10%)
Aug 17, 2015	3.467	3.506	3.467	3.485	893,569	+0.02(+0.52%)
Aug 14, 2015	3.416	3.481	3.407	3.467	970,135	+0.04(+1.05%)
Aug 13, 2015	3.420	3.445	3.402	3.431	684,729	+0.01(+0.21%)
Aug 12, 2015	3.445	3.485	3.413	3.423	1,147,079	-0.03(-0.84%)
Aug 11, 2015	3.423	3.476	3.409	3.452	697,007	+0.01(+0.23%)
Aug 10, 2015	3.430	3.491	3.419	3.444	1,134,538	+0.04(+1.04%)
Aug 07, 2015	3.377	3.426	3.370	3.409	775,241	+0.03(+0.95%)
Aug 06, 2015	3.441	3.459	3.351	3.377	1,686,274	-0.07(-2.17%)
Aug 05, 2015	3.459	3.483	3.441	3.451	880,880	-0.00(-0.10%)
Aug 04, 2015	3.491	3.495	3.434	3.455	1,239,312	-0.03(-0.82%)
Aug 03, 2015	3.480	3.501	3.441	3.483	1,832,499	+0.02(+0.72%)
Jul 31, 2015	3.466	3.483	3.459	3.459	862,083	+0.03(+0.83%)
Jul 30, 2015	3.384	3.444	3.384	3.430	1,287,793	+0.03(+0.94%)
Jul 29, 2015	3.362	3.412	3.362	3.398	1,106,982	+0.04(+1.06%)
Jul 28, 2015	3.334	3.416	3.332	3.362	1,536,282	+0.03(+0.85%)
Jul 27, 2015	3.323	3.366	3.298	3.334	922,201	+0.00(+0.11%)
Jul 24, 2015	3.337	3.370	3.289	3.330	1,124,958	+0.00(+0.00%)
Jul 23, 2015	3.313	3.366	3.313	3.330	1,003,460	+0.01(+0.21%)
Jul 22, 2015	3.241	3.377	3.234	3.323	1,883,809	+0.06(+1.97%)
Jul 21, 2015	3.309	3.341	3.252	3.259	2,742,971	-0.09(-2.56%)
Jul 20, 2015	3.426	3.448	3.341	3.345	2,470,438	-0.12(-3.59%)
Jul 17, 2015	3.555	3.562	3.441	3.469	2,276,376	-0.09(-2.40%)
Jul 16, 2015	3.605	3.612	3.550	3.555	1,369,820	-0.05(-1.29%)
Jul 15, 2015	3.562	3.615	3.544	3.601	1,325,113	+0.04(+1.10%)
Jul 14, 2015	3.565	3.582	3.555	3.562	805,237	-0.01(-0.30%)
Jul 13, 2015	3.551	3.590	3.551	3.573	837,941	+0.02(+0.60%)
Jul 10, 2015	3.573	3.580	3.548	3.551	842,731	-0.01(-0.40%)
Jul 09, 2015	3.594	3.595	3.537	3.565	992,350	+0.01(+0.42%)
Jul 08, 2015	3.554	3.565	3.526	3.550	1,347,559	-0.01(-0.30%)
Jul 07, 2015	3.610	3.610	3.558	3.561	1,564,191	-0.05(-1.27%)
Jul 06, 2015	3.575	3.624	3.558	3.607	1,544,565	+0.01(+0.29%)
Jul 02, 2015	3.547	3.596	3.596	3.596	2,332,315	+0.07(+2.10%)
Jul 01, 2015	3.554	3.575	3.512	3.522	2,316,633	+0.02(+0.50%)
Jun 30, 2015	3.382	3.526	3.368	3.505	3,202,904	+0.15(+4.51%)
Jun 29, 2015	3.255	3.360	3.192	3.353	3,093,771	+0.00(+0.11%)
Jun 26, 2015	3.494	3.529	3.325	3.350	3,373,541	-0.16(-4.51%)
Jun 25, 2015	3.536	3.586	3.470	3.508	2,964,373	-0.01(-0.40%)
Jun 24, 2015	3.470	3.568	3.459	3.522	5,555,104	+0.10(+2.88%)
Jun 23, 2015	3.188	3.466	3.135	3.424	14,164,773	+0.13(+3.84%)
Jun 22, 2015	3.558	3.565	3.227	3.297	13,855,525	-0.26(-7.32%)
Jun 19, 2015	3.638	3.660	3.501	3.558	7,975,428	-0.11(-2.97%)
Jun 18, 2015	3.772	3.776	3.665	3.667	4,753,423	-0.11(-2.89%)
Jun 17, 2015	3.783	3.800	3.751	3.776	3,376,278	-0.03(-0.74%)
Jun 16, 2015	3.867	3.878	3.776	3.804	4,747,322	-0.06(-1.64%)
Jun 15, 2015	3.871	3.902	3.836	3.867	2,141,117	-0.01(-0.36%)
Jun 12, 2015	3.913	3.913	3.874	3.881	2,233,529	-0.04(-0.90%)
Jun 11, 2015	3.934	3.945	3.916	3.916	2,415,007	-0.03(-0.80%)
Jun 10, 2015	3.959	3.976	3.945	3.948	1,888,231	-0.02(-0.44%)
Jun 09, 2015	3.983	3.994	3.923	3.966	1,680,616	-0.03(-0.78%)
Jun 08, 2015	4.018	4.025	3.993	3.997	1,373,632	-0.01(-0.17%)
Jun 05, 2015	4.021	4.032	3.989	4.004	1,543,563	-0.03(-0.69%)
Jun 04, 2015	4.059	4.059	4.028	4.032	1,109,679	-0.03(-0.69%)
Jun 03, 2015	4.038	4.073	4.011	4.059	1,148,815	+0.01(+0.34%)
Jun 02, 2015	4.032	4.069	4.021	4.045	2,365,809	+0.01(+0.26%)
Jun 01, 2015	4.000	4.035	3.986	4.035	1,942,364	+0.05(+1.22%)
May 29, 2015	3.934	3.990	3.931	3.986	1,484,846	+0.05(+1.33%)
May 28, 2015	3.938	3.948	3.917	3.934	1,319,534	+0.00(+0.09%)
May 27, 2015	3.927	3.939	3.920	3.931	1,301,524	-0.00(-0.09%)
May 26, 2015	3.962	3.969	3.910	3.934	1,628,157	-0.03(-0.70%)
May 22, 2015	3.951	3.962	3.962	3.962	869,749	+0.01(+0.26%)
May 21, 2015	3.934	3.969	3.927	3.951	1,375,737	+0.01(+0.35%)
May 20, 2015	3.948	3.958	3.938	3.938	1,240,943	-0.01(-0.35%)
May 19, 2015	3.962	3.986	3.941	3.951	2,013,127	-0.04(-0.96%)
May 18, 2015	4.000	4.018	3.979	3.990	1,332,844	-0.02(-0.52%)
May 15, 2015	4.004	4.032	3.986	4.011	1,101,803	+0.01(+0.17%)
May 14, 2015	4.021	4.028	3.979	4.004	2,440,175	-0.00(-0.09%)
May 13, 2015	4.084	4.084	4.004	4.007	1,485,289	-0.05(-1.20%)
May 12, 2015	4.038	4.076	4.025	4.056	1,443,973	-0.01(-0.17%)
May 11, 2015	4.073	4.098	4.049	4.063	1,085,020	-0.02(-0.43%)
May 08, 2015	4.063	4.098	4.056	4.080	1,468,405	+0.03(+0.69%)
May 07, 2015	4.059	4.073	4.052	4.052	1,443,372	+0.00(+0.02%)
May 06, 2015	4.072	4.083	4.048	4.052	1,814,404	-0.02(-0.59%)
May 05, 2015	4.100	4.117	4.052	4.076	1,977,500	-0.03(-0.84%)
May 04, 2015	4.048	4.117	4.048	4.110	1,875,399	+0.07(+1.70%)