Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.00	11.40	11.00	11.34	53,845	+0.30(+2.72%)
Apr 28, 2016	11.15	11.48	10.96	11.04	90,937	-0.23(-2.04%)
Apr 27, 2016	11.21	11.35	11.12	11.27	30,248	+0.04(+0.36%)
Apr 26, 2016	11.05	11.26	10.95	11.23	67,495	+0.16(+1.45%)
Apr 25, 2016	11.13	11.17	10.97	11.07	60,259	-0.08(-0.72%)
Apr 22, 2016	10.93	11.18	10.93	11.15	55,847	+0.17(+1.55%)
Apr 21, 2016	10.80	11.02	10.80	10.98	28,572	+0.17(+1.57%)
Apr 20, 2016	10.71	10.93	10.66	10.81	24,143	+0.07(+0.65%)
Apr 19, 2016	10.67	10.76	10.61	10.74	29,537	+0.16(+1.51%)
Apr 18, 2016	10.78	10.80	10.53	10.58	27,426	-0.28(-2.58%)
Apr 15, 2016	10.80	10.95	10.64	10.86	24,740	+0.02(+0.18%)
Apr 14, 2016	11.08	11.10	10.78	10.84	30,488	-0.23(-2.08%)
Apr 13, 2016	10.79	11.16	10.79	11.07	38,967	+0.33(+3.07%)
Apr 12, 2016	10.49	10.79	10.48	10.74	29,277	+0.25(+2.38%)
Apr 11, 2016	10.54	10.66	10.46	10.49	44,064	-0.04(-0.38%)
Apr 08, 2016	10.60	10.60	10.39	10.53	22,801	-0.01(-0.09%)
Apr 07, 2016	10.65	10.72	10.45	10.54	50,065	-0.21(-1.95%)
Apr 06, 2016	10.77	10.78	10.61	10.75	39,810	+0.01(+0.09%)
Apr 05, 2016	10.48	10.84	10.39	10.74	61,071	+0.12(+1.13%)
Apr 04, 2016	10.69	11.18	10.57	10.62	61,391	-0.07(-0.65%)
Apr 01, 2016	10.51	10.74	10.44	10.69	77,411	+0.11(+1.04%)
Mar 31, 2016	10.52	10.59	10.42	10.58	106,234	+0.02(+0.19%)
Mar 30, 2016	10.86	10.86	10.48	10.56	28,340	-0.27(-2.49%)
Mar 29, 2016	10.43	10.91	10.26	10.83	41,163	+0.36(+3.44%)
Mar 28, 2016	10.25	10.64	10.25	10.47	30,140	+0.15(+1.45%)
Mar 24, 2016	10.31	10.32	10.32	10.32	40,100	-0.02(-0.19%)
Mar 23, 2016	10.55	10.55	10.31	10.34	37,169	-0.21(-1.99%)
Mar 22, 2016	10.79	10.80	10.50	10.55	42,979	-0.31(-2.85%)
Mar 21, 2016	10.99	11.01	10.81	10.86	54,400	-0.29(-2.60%)
Mar 18, 2016	11.38	11.55	11.13	11.15	194,360	-0.18(-1.59%)
Mar 17, 2016	11.25	11.51	11.17	11.33	58,376	-0.01(-0.09%)
Mar 16, 2016	11.23	11.43	11.18	11.34	33,518	+0.11(+0.98%)
Mar 15, 2016	11.40	11.40	10.97	11.23	50,811	-0.32(-2.77%)
Mar 14, 2016	11.64	11.70	11.46	11.55	37,927	-0.09(-0.77%)
Mar 11, 2016	11.57	11.82	11.49	11.64	54,882	+0.14(+1.22%)
Mar 10, 2016	11.95	12.06	11.43	11.50	62,067	-0.43(-3.60%)
Mar 09, 2016	11.65	12.06	11.49	11.93	104,344	+0.32(+2.76%)
Mar 08, 2016	11.82	11.95	11.58	11.61	63,185	-0.22(-1.86%)
Mar 07, 2016	11.53	12.09	11.50	11.83	73,856	+0.21(+1.81%)
Mar 04, 2016	11.53	11.76	11.36	11.62	44,429	+0.10(+0.87%)
Mar 03, 2016	11.53	11.69	11.47	11.52	92,793	-0.01(-0.09%)
Mar 02, 2016	11.56	11.71	11.48	11.53	53,785	+0.00(+0.00%)
Mar 01, 2016	11.50	11.76	11.45	11.53	88,063	+0.10(+0.87%)
Feb 29, 2016	11.45	11.65	11.36	11.43	123,308	-0.02(-0.17%)
Feb 26, 2016	11.64	11.71	11.38	11.45	69,219	-0.15(-1.29%)
Feb 25, 2016	11.61	11.68	11.41	11.60	63,677	+0.00(+0.00%)
Feb 24, 2016	11.48	11.77	11.36	11.60	57,777	-0.02(-0.17%)
Feb 23, 2016	11.61	11.79	11.59	11.62	53,556	-0.02(-0.17%)
Feb 22, 2016	11.87	12.03	11.61	11.64	189,966	-0.07(-0.60%)
Feb 19, 2016	11.54	12.01	11.46	11.71	231,751	+0.09(+0.77%)
Feb 18, 2016	11.58	11.70	11.33	11.62	132,427	+0.09(+0.78%)
Feb 17, 2016	11.45	11.70	11.26	11.53	141,708	+0.27(+2.40%)
Feb 16, 2016	10.86	11.33	10.69	11.26	119,717	+0.57(+5.33%)
Feb 12, 2016	10.30	10.69	10.69	10.69	126,600	+0.54(+5.32%)
Feb 11, 2016	9.040	10.26	9.040	10.15	125,023	+0.76(+8.09%)
Feb 10, 2016	9.180	9.470	9.120	9.390	64,557	+0.27(+2.96%)
Feb 09, 2016	8.900	9.170	8.900	9.120	77,847	-0.18(-1.94%)
Feb 08, 2016	9.200	9.350	8.880	9.300	203,903	-0.04(-0.43%)
Feb 05, 2016	9.860	9.870	9.340	9.340	104,167	-0.59(-5.94%)
Feb 04, 2016	9.990	10.19	9.890	9.930	38,072	-0.09(-0.90%)
Feb 03, 2016	10.02	10.07	9.730	10.02	82,592	+0.12(+1.21%)
Feb 02, 2016	10.14	10.18	9.880	9.900	59,719	-0.37(-3.60%)
Feb 01, 2016	10.48	10.48	10.18	10.27	53,422	-0.22(-2.10%)
Jan 29, 2016	9.840	10.52	9.790	10.49	152,926	+0.70(+7.15%)
Jan 28, 2016	9.840	9.920	9.660	9.790	62,186	+0.05(+0.51%)
Jan 27, 2016	9.750	9.890	9.570	9.740	102,973	+0.06(+0.62%)
Jan 26, 2016	9.640	9.790	9.580	9.680	64,247	+0.10(+1.04%)
Jan 25, 2016	9.680	9.800	9.520	9.580	76,802	-0.10(-1.03%)
Jan 22, 2016	9.670	9.700	9.540	9.680	107,202	+0.25(+2.65%)
Jan 21, 2016	9.460	9.502	9.310	9.430	47,156	-0.04(-0.42%)
Jan 20, 2016	9.270	9.590	8.970	9.470	121,238	+0.04(+0.42%)
Jan 19, 2016	9.470	9.550	9.270	9.430	81,981	+0.06(+0.64%)
Jan 15, 2016	9.510	9.370	9.370	9.370	98,300	-0.43(-4.39%)
Jan 14, 2016	9.540	9.920	9.440	9.800	108,916	+0.34(+3.59%)
Jan 13, 2016	9.960	10.13	9.360	9.460	203,744	-0.50(-5.02%)
Jan 12, 2016	10.27	10.31	9.830	9.960	82,787	-0.19(-1.87%)
Jan 11, 2016	10.24	10.45	9.880	10.15	226,363	-0.08(-0.78%)
Jan 08, 2016	10.41	10.47	10.06	10.23	218,769	-0.17(-1.63%)
Jan 07, 2016	10.63	10.73	10.20	10.40	219,291	-0.47(-4.32%)
Jan 06, 2016	10.57	10.93	10.56	10.87	82,532	+0.11(+1.02%)
Jan 05, 2016	10.94	10.96	10.60	10.76	104,451	-0.16(-1.47%)
Jan 04, 2016	11.06	11.08	10.76	10.92	248,256	-0.31(-2.76%)
Dec 31, 2015	11.19	11.23	11.23	11.23	75,300	-0.04(-0.35%)
Dec 30, 2015	11.34	11.36	11.10	11.27	126,376	-0.12(-1.05%)
Dec 29, 2015	11.39	11.41	11.22	11.39	70,190	+0.05(+0.44%)
Dec 28, 2015	11.36	11.49	11.24	11.34	97,044	-0.02(-0.18%)
Dec 24, 2015	11.21	11.36	11.36	11.36	69,000	+0.20(+1.79%)
Dec 23, 2015	11.27	11.30	11.10	11.16	110,381	-0.11(-0.98%)
Dec 22, 2015	11.19	11.31	11.00	11.27	56,177	+0.10(+0.90%)
Dec 21, 2015	11.10	11.19	10.97	11.17	84,571	+0.13(+1.18%)
Dec 18, 2015	11.10	11.13	10.87	11.04	175,724	-0.06(-0.54%)
Dec 17, 2015	11.27	11.30	10.96	11.10	131,954	-0.15(-1.33%)
Dec 16, 2015	11.16	11.27	10.99	11.25	115,458	+0.22(+1.99%)
Dec 15, 2015	10.90	11.17	10.82	11.03	112,736	+0.21(+1.94%)
Dec 14, 2015	10.80	11.00	10.51	10.82	649,020	-0.13(-1.19%)
Dec 11, 2015	11.00	11.38	10.43	10.95	228,881	-0.96(-8.06%)
Dec 10, 2015	12.11	12.14	11.84	11.91	37,240	-0.21(-1.73%)
Dec 09, 2015	12.25	12.35	12.10	12.12	99,410	-0.14(-1.14%)
Dec 08, 2015	12.20	12.45	12.15	12.26	85,202	-0.01(-0.08%)
Dec 07, 2015	11.90	12.36	11.90	12.27	247,863	+0.28(+2.34%)
Dec 04, 2015	11.97	12.04	11.90	11.99	97,823	+0.00(+0.00%)
Dec 03, 2015	12.18	12.29	11.91	11.99	113,814	-0.17(-1.40%)
Dec 02, 2015	12.14	12.29	12.13	12.16	93,346	-0.02(-0.16%)
Dec 01, 2015	12.13	12.26	12.02	12.18	181,176	+0.07(+0.58%)
Nov 30, 2015	12.14	12.23	11.84	12.11	135,707	+0.12(+1.00%)
Nov 27, 2015	11.88	12.00	11.70	11.99	39,951	+0.09(+0.76%)
Nov 25, 2015	11.51	11.90	11.90	11.90	250,100	+0.51(+4.48%)
Nov 24, 2015	11.31	11.41	11.20	11.39	108,879	+0.06(+0.53%)
Nov 23, 2015	11.60	11.60	11.12	11.33	162,856	-0.08(-0.70%)
Nov 20, 2015	10.98	11.46	10.80	11.41	850,327	+0.51(+4.68%)
Nov 19, 2015	10.83	10.93	10.64	10.90	67,007	+0.02(+0.18%)
Nov 18, 2015	10.22	10.90	10.12	10.88	163,776	+0.72(+7.09%)
Nov 17, 2015	10.62	10.78	10.12	10.16	410,304	-0.71(-6.53%)
Nov 16, 2015	10.79	10.91	10.57	10.87	50,602	+0.13(+1.21%)
Nov 13, 2015	10.75	10.99	10.53	10.74	64,987	-0.12(-1.10%)
Nov 12, 2015	11.05	11.10	10.77	10.86	68,606	-0.30(-2.69%)
Nov 11, 2015	10.99	11.25	10.92	11.16	32,687	+0.10(+0.90%)
Nov 10, 2015	11.09	11.20	11.00	11.06	122,753	-0.10(-0.90%)
Nov 09, 2015	11.28	11.48	10.84	11.16	91,448	-0.10(-0.89%)
Nov 06, 2015	11.64	11.65	10.72	11.26	262,374	+0.41(+3.78%)
Nov 05, 2015	10.59	10.90	10.27	10.85	77,780	+0.28(+2.65%)
Nov 04, 2015	10.81	10.81	10.34	10.57	55,103	-0.23(-2.13%)
Nov 03, 2015	10.55	10.88	10.25	10.80	75,242	+0.18(+1.69%)
Nov 02, 2015	11.02	11.02	10.27	10.62	143,453	-0.42(-3.80%)
Oct 30, 2015	11.06	11.22	10.73	11.04	60,846	-0.05(-0.45%)
Oct 29, 2015	11.22	11.40	11.01	11.09	28,343	-0.11(-0.98%)
Oct 28, 2015	11.00	11.35	10.85	11.20	79,213	+0.24(+2.19%)
Oct 27, 2015	11.25	11.41	10.72	10.96	122,789	-0.34(-3.01%)
Oct 26, 2015	11.51	11.63	11.25	11.30	98,926	-0.26(-2.25%)
Oct 23, 2015	11.20	11.68	11.14	11.56	106,920	+0.39(+3.49%)
Oct 22, 2015	11.01	11.33	10.93	11.17	52,066	+0.19(+1.73%)
Oct 21, 2015	11.39	11.39	10.94	10.98	38,456	-0.38(-3.35%)
Oct 20, 2015	11.19	11.37	11.06	11.36	40,460	+0.12(+1.07%)
Oct 19, 2015	11.30	11.34	10.92	11.24	92,831	-0.11(-0.97%)
Oct 16, 2015	11.27	11.40	11.07	11.35	66,709	+0.13(+1.16%)
Oct 15, 2015	10.96	11.24	10.76	11.22	127,349	+0.33(+3.03%)
Oct 14, 2015	11.18	11.25	10.87	10.89	57,028	-0.31(-2.77%)
Oct 13, 2015	11.06	11.49	11.04	11.20	76,005	+0.10(+0.90%)
Oct 12, 2015	10.83	11.46	10.71	11.10	145,025	+0.28(+2.59%)
Oct 09, 2015	10.91	10.91	10.62	10.82	51,541	-0.06(-0.55%)
Oct 08, 2015	10.84	10.96	10.64	10.88	72,789	-0.04(-0.37%)
Oct 07, 2015	10.65	11.11	10.53	10.92	117,270	+0.28(+2.63%)
Oct 06, 2015	10.64	10.96	10.57	10.64	56,481	-0.05(-0.47%)
Oct 05, 2015	10.35	10.69	10.35	10.69	68,350	+0.44(+4.29%)
Oct 02, 2015	10.00	10.29	9.750	10.25	105,815	+0.18(+1.79%)
Oct 01, 2015	10.26	10.26	9.930	10.07	148,139	-0.09(-0.89%)
Sep 30, 2015	10.14	10.27	9.880	10.16	109,930	+0.07(+0.69%)
Sep 29, 2015	10.00	10.35	9.950	10.09	85,550	+0.11(+1.10%)
Sep 28, 2015	9.750	10.03	9.750	9.980	78,820	+0.12(+1.22%)
Sep 25, 2015	10.24	10.24	9.720	9.860	141,096	-0.33(-3.24%)
Sep 24, 2015	10.14	10.23	9.910	10.19	100,196	-0.06(-0.59%)
Sep 23, 2015	10.23	10.39	10.08	10.25	62,211	+0.03(+0.29%)
Sep 22, 2015	10.70	10.88	10.19	10.22	192,046	-0.56(-5.19%)
Sep 21, 2015	10.99	11.03	10.61	10.78	83,205	+0.00(+0.00%)
Sep 18, 2015	11.07	11.31	10.67	10.78	171,920	-0.50(-4.43%)
Sep 17, 2015	11.15	11.52	11.01	11.28	101,392	+0.22(+1.99%)
Sep 16, 2015	11.23	11.34	10.96	11.06	169,352	-0.06(-0.54%)
Sep 15, 2015	10.76	11.26	10.67	11.12	94,341	+0.41(+3.83%)
Sep 14, 2015	10.62	10.82	10.43	10.71	118,800	+0.20(+1.90%)
Sep 11, 2015	10.33	10.55	10.33	10.51	90,278	+0.13(+1.25%)
Sep 10, 2015	10.26	10.46	10.21	10.38	32,571	+0.12(+1.17%)
Sep 09, 2015	10.45	10.55	10.22	10.26	86,436	-0.07(-0.68%)
Sep 08, 2015	10.27	10.73	10.19	10.33	54,192	+0.24(+2.38%)
Sep 04, 2015	9.750	10.09	10.09	10.09	71,500	+0.17(+1.71%)
Sep 03, 2015	10.31	10.37	9.870	9.920	44,137	-0.38(-3.69%)
Sep 02, 2015	10.40	10.51	10.17	10.30	45,777	+0.03(+0.29%)
Sep 01, 2015	10.77	10.88	10.12	10.27	111,958	-0.75(-6.81%)
Aug 31, 2015	10.45	11.10	10.45	11.02	99,486	+0.54(+5.15%)
Aug 28, 2015	9.820	10.55	9.820	10.48	96,700	+0.61(+6.18%)
Aug 27, 2015	10.31	10.31	9.800	9.870	147,612	-0.35(-3.42%)
Aug 26, 2015	9.990	10.25	9.620	10.22	59,919	+0.46(+4.71%)
Aug 25, 2015	10.21	10.25	9.740	9.760	71,473	-0.17(-1.71%)
Aug 24, 2015	10.31	10.45	9.800	9.930	94,360	-0.43(-4.15%)
Aug 21, 2015	10.06	10.48	9.760	10.36	81,376	+0.00(+0.00%)
Aug 20, 2015	10.83	10.83	10.32	10.36	40,294	-0.63(-5.73%)
Aug 19, 2015	10.90	11.25	10.64	10.99	83,325	-0.03(-0.27%)
Aug 18, 2015	10.43	11.19	10.33	11.02	89,580	+0.79(+7.72%)
Aug 17, 2015	10.06	10.27	10.06	10.23	19,303	+0.10(+0.99%)
Aug 14, 2015	10.09	10.21	10.03	10.13	24,349	-0.01(-0.10%)
Aug 13, 2015	10.45	10.45	10.04	10.14	61,429	-0.35(-3.34%)
Aug 12, 2015	10.11	10.56	10.02	10.49	34,715	+0.29(+2.84%)
Aug 11, 2015	10.55	10.64	10.06	10.20	56,935	-0.40(-3.77%)
Aug 10, 2015	10.43	10.64	10.30	10.60	69,824	+0.22(+2.12%)
Aug 07, 2015	10.19	10.47	10.17	10.38	47,860	+0.02(+0.19%)
Aug 06, 2015	9.910	10.89	9.910	10.36	71,815	+0.11(+1.07%)
Aug 05, 2015	10.32	10.33	10.02	10.25	35,824	-0.03(-0.29%)
Aug 04, 2015	10.75	10.76	10.23	10.28	33,328	-0.48(-4.46%)
Aug 03, 2015	10.51	10.86	10.41	10.76	60,813	+0.23(+2.18%)
Jul 31, 2015	10.29	10.68	10.29	10.53	47,604	+0.25(+2.43%)
Jul 30, 2015	9.980	10.31	9.980	10.28	46,115	+0.28(+2.80%)
Jul 29, 2015	9.970	10.11	9.840	10.00	24,636	-0.02(-0.20%)
Jul 28, 2015	10.03	10.22	9.720	10.02	44,527	+0.03(+0.30%)
Jul 27, 2015	9.810	10.07	9.770	9.990	46,959	-0.06(-0.60%)
Jul 24, 2015	10.19	10.31	10.01	10.05	45,734	-0.17(-1.66%)
Jul 23, 2015	10.91	10.93	10.22	10.22	63,523	-0.71(-6.50%)
Jul 22, 2015	11.06	11.18	10.86	10.93	24,308	-0.18(-1.62%)
Jul 21, 2015	11.31	11.31	11.08	11.11	21,122	-0.02(-0.18%)
Jul 20, 2015	11.53	11.53	11.10	11.13	40,683	-0.42(-3.64%)
Jul 17, 2015	11.49	11.59	11.25	11.55	27,177	+0.04(+0.35%)
Jul 16, 2015	11.30	11.54	11.30	11.51	27,898	+0.33(+2.95%)
Jul 15, 2015	11.42	11.99	11.15	11.18	155,061	-0.19(-1.67%)
Jul 14, 2015	11.49	11.49	11.25	11.37	33,947	-0.15(-1.30%)
Jul 13, 2015	11.47	11.67	11.18	11.52	46,788	+0.08(+0.70%)
Jul 10, 2015	11.39	11.47	11.22	11.44	16,697	+0.29(+2.60%)
Jul 09, 2015	11.43	11.43	11.07	11.15	28,852	-0.12(-1.06%)
Jul 08, 2015	11.43	11.45	11.02	11.27	39,846	-0.30(-2.59%)
Jul 07, 2015	11.53	11.62	11.15	11.57	31,441	+0.03(+0.26%)
Jul 06, 2015	11.50	11.84	11.50	11.54	34,684	+0.02(+0.17%)
Jul 02, 2015	11.74	11.52	11.52	11.52	66,500	-0.03(-0.26%)
Jul 01, 2015	11.46	11.70	11.27	11.55	69,351	+0.13(+1.14%)
Jun 30, 2015	11.43	11.48	11.10	11.42	35,464	+0.12(+1.06%)
Jun 29, 2015	11.52	11.75	11.24	11.30	45,311	-0.34(-2.92%)
Jun 26, 2015	11.53	11.69	11.38	11.64	81,265	+0.13(+1.13%)
Jun 25, 2015	11.75	11.77	11.44	11.51	46,430	-0.20(-1.71%)
Jun 24, 2015	11.68	11.79	11.50	11.71	29,379	-0.04(-0.34%)
Jun 23, 2015	11.63	11.79	11.57	11.75	27,358	+0.09(+0.77%)
Jun 22, 2015	11.47	11.71	11.30	11.66	29,221	+0.21(+1.83%)
Jun 19, 2015	11.95	11.95	11.43	11.45	127,759	-0.56(-4.66%)
Jun 18, 2015	11.78	12.03	11.76	12.01	58,378	+0.28(+2.39%)
Jun 17, 2015	11.74	11.81	11.55	11.73	27,790	-0.03(-0.26%)
Jun 16, 2015	11.65	11.91	11.57	11.76	39,108	+0.06(+0.51%)
Jun 15, 2015	11.48	11.81	11.38	11.70	49,206	+0.11(+0.95%)
Jun 12, 2015	11.64	11.72	11.55	11.59	51,734	-0.10(-0.86%)
Jun 11, 2015	11.72	11.82	11.55	11.69	15,806	-0.05(-0.43%)
Jun 10, 2015	11.41	11.79	11.41	11.74	34,656	+0.37(+3.25%)
Jun 09, 2015	11.38	11.55	11.25	11.37	37,399	-0.08(-0.70%)
Jun 08, 2015	11.51	11.71	11.41	11.45	23,551	-0.11(-0.95%)
Jun 05, 2015	11.42	11.65	11.32	11.56	32,562	+0.13(+1.14%)
Jun 04, 2015	11.76	11.76	11.36	11.43	16,919	-0.33(-2.81%)
Jun 03, 2015	11.56	11.80	11.56	11.76	23,180	+0.22(+1.91%)
Jun 02, 2015	11.38	11.71	11.38	11.54	23,506	+0.07(+0.61%)
Jun 01, 2015	11.46	11.64	11.38	11.47	39,618	+0.09(+0.79%)
May 29, 2015	11.52	11.56	11.09	11.38	51,355	-0.19(-1.64%)
May 28, 2015	11.67	11.67	11.42	11.57	27,318	-0.10(-0.86%)
May 27, 2015	11.30	11.75	11.30	11.67	44,276	+0.35(+3.09%)
May 26, 2015	11.35	11.42	11.00	11.32	38,385	-0.01(-0.09%)
May 22, 2015	11.47	11.33	11.33	11.33	27,600	-0.12(-1.05%)
May 21, 2015	11.50	11.66	11.43	11.45	14,999	-0.11(-0.95%)
May 20, 2015	11.45	11.61	11.45	11.56	23,446	+0.17(+1.49%)
May 19, 2015	11.62	11.62	11.35	11.39	50,825	-0.32(-2.73%)
May 18, 2015	11.45	11.75	11.38	11.71	24,682	+0.29(+2.54%)
May 15, 2015	11.51	11.51	11.23	11.42	54,948	-0.10(-0.87%)
May 14, 2015	11.60	11.73	11.29	11.52	61,409	-0.02(-0.17%)
May 13, 2015	11.37	11.60	11.37	11.54	32,351	+0.02(+0.17%)
May 12, 2015	11.63	11.63	11.09	11.52	50,561	-0.12(-1.03%)
May 11, 2015	11.84	11.94	11.61	11.64	38,405	-0.18(-1.52%)
May 08, 2015	11.95	11.95	11.73	11.82	39,341	+0.03(+0.25%)
May 07, 2015	11.77	11.95	11.71	11.79	52,074	-0.08(-0.67%)
May 06, 2015	12.03	12.06	11.67	11.87	52,865	-0.23(-1.90%)
May 05, 2015	12.10	12.17	11.65	12.10	77,789	-0.07(-0.58%)
May 04, 2015	12.34	12.34	11.89	12.17	71,214	+0.01(+0.08%)