Cara Therapeutics (NQ: CARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.630	9.700	9.500	9.520	105,193	-0.15(-1.55%)
May 28, 2015	9.690	9.700	9.530	9.670	75,254	-0.05(-0.51%)
May 27, 2015	9.650	9.820	9.520	9.720	88,063	+0.11(+1.14%)
May 26, 2015	9.730	9.990	9.550	9.610	99,931	-0.21(-2.14%)
May 22, 2015	9.720	9.820	9.820	9.820	107,600	+0.10(+1.03%)
May 21, 2015	10.01	10.26	9.690	9.720	97,650	-0.22(-2.21%)
May 20, 2015	10.09	10.09	9.900	9.940	94,827	-0.07(-0.70%)
May 19, 2015	10.08	10.12	9.920	10.01	114,030	-0.04(-0.40%)
May 18, 2015	10.01	10.19	9.940	10.05	212,936	+0.06(+0.60%)
May 15, 2015	10.04	10.09	9.900	9.990	227,452	-0.14(-1.38%)
May 14, 2015	9.970	10.43	9.870	10.13	137,736	+0.27(+2.74%)
May 13, 2015	10.06	10.64	9.790	9.860	218,554	-0.09(-0.90%)
May 12, 2015	10.05	10.16	9.850	9.950	109,671	-0.07(-0.70%)
May 11, 2015	10.03	10.21	10.00	10.02	150,129	-0.05(-0.50%)
May 08, 2015	10.30	10.34	9.970	10.07	119,682	+0.04(+0.40%)
May 07, 2015	10.00	10.25	9.928	10.03	96,503	-0.01(-0.10%)
May 06, 2015	10.15	10.30	9.755	10.04	141,002	-0.10(-0.99%)
May 05, 2015	10.40	10.42	9.910	10.14	173,625	-0.32(-3.06%)
May 04, 2015	10.50	10.80	10.40	10.46	88,352	-0.07(-0.66%)
May 01, 2015	10.64	10.93	10.26	10.53	143,475	-0.22(-2.05%)
Apr 30, 2015	11.32	11.49	10.60	10.75	199,206	-0.62(-5.45%)
Apr 29, 2015	11.58	11.76	11.27	11.37	136,137	-0.22(-1.90%)
Apr 28, 2015	11.67	11.74	11.04	11.59	123,104	-0.03(-0.26%)
Apr 27, 2015	12.80	12.94	11.26	11.62	371,825	-1.09(-8.58%)
Apr 24, 2015	12.89	12.99	12.08	12.71	201,238	-0.15(-1.17%)
Apr 23, 2015	13.00	13.15	12.69	12.86	227,142	-0.12(-0.92%)
Apr 22, 2015	12.90	13.32	12.43	12.98	286,834	+0.15(+1.17%)
Apr 21, 2015	12.01	12.98	11.99	12.83	573,868	+0.90(+7.54%)
Apr 20, 2015	11.95	12.04	11.68	11.93	284,382	+0.03(+0.25%)
Apr 17, 2015	11.83	12.00	11.60	11.90	268,802	+0.01(+0.08%)
Apr 16, 2015	11.97	12.16	11.75	11.89	144,563	-0.05(-0.42%)
Apr 15, 2015	12.04	12.30	11.51	11.94	312,715	-0.02(-0.17%)
Apr 14, 2015	11.15	12.43	11.01	11.96	1,653,293	+1.01(+9.22%)
Apr 13, 2015	11.00	11.00	10.85	10.95	186,131	+0.02(+0.18%)
Apr 10, 2015	10.75	11.00	10.61	10.93	357,348	+0.27(+2.53%)
Apr 09, 2015	10.98	10.99	10.53	10.66	93,662	-0.25(-2.29%)
Apr 08, 2015	10.42	11.05	10.42	10.91	148,085	+0.11(+1.02%)
Apr 07, 2015	10.40	11.26	10.11	10.80	349,075	+0.43(+4.15%)
Apr 06, 2015	10.03	10.40	9.820	10.37	189,829	+0.33(+3.29%)
Apr 02, 2015	10.20	10.04	10.04	10.04	88,700	-0.07(-0.69%)
Apr 01, 2015	9.900	10.14	9.750	10.11	116,128	+0.06(+0.60%)
Mar 31, 2015	10.20	10.37	9.900	10.05	121,470	-0.20(-1.95%)
Mar 30, 2015	10.22	10.36	10.04	10.25	118,086	+0.12(+1.18%)
Mar 27, 2015	10.00	10.36	9.541	10.13	374,100	+0.83(+8.92%)
Mar 26, 2015	9.500	9.560	9.500	9.300	149,341	-0.29(-3.02%)
Mar 25, 2015	10.15	10.23	9.420	9.590	168,905	-0.53(-5.24%)
Mar 24, 2015	10.25	10.74	10.08	10.12	98,812	-0.27(-2.60%)
Mar 23, 2015	10.50	10.53	10.00	10.39	150,015	-0.10(-0.95%)
Mar 20, 2015	10.70	10.85	10.36	10.49	197,450	-0.14(-1.32%)
Mar 19, 2015	10.25	10.88	10.23	10.63	251,391	+0.45(+4.42%)
Mar 18, 2015	9.650	10.61	9.650	10.18	230,297	+0.57(+5.93%)
Mar 17, 2015	9.500	9.710	9.500	9.610	42,128	+0.06(+0.63%)
Mar 16, 2015	9.890	10.00	9.500	9.550	84,235	-0.26(-2.65%)
Mar 13, 2015	10.03	10.19	9.750	9.810	58,925	-0.22(-2.19%)
Mar 12, 2015	9.860	10.13	9.860	10.03	78,857	+0.16(+1.62%)
Mar 11, 2015	9.850	10.04	9.600	9.870	113,499	+0.00(+0.00%)
Mar 10, 2015	10.07	10.13	9.770	9.870	77,426	-0.24(-2.37%)
Mar 09, 2015	10.31	10.35	9.750	10.11	103,381	-0.22(-2.13%)
Mar 06, 2015	10.49	10.59	10.22	10.33	65,441	-0.23(-2.18%)
Mar 05, 2015	10.42	10.63	10.32	10.56	132,853	+0.18(+1.73%)
Mar 04, 2015	10.54	10.50	10.27	10.38	115,883	-0.12(-1.14%)
Mar 03, 2015	10.03	10.57	10.00	10.50	121,415	+0.50(+5.00%)
Mar 02, 2015	10.11	10.36	9.890	10.00	147,166	-0.25(-2.44%)
Feb 27, 2015	10.21	10.35	10.07	10.25	54,875	+0.09(+0.89%)
Feb 26, 2015	10.20	10.40	9.960	10.16	222,808	-0.09(-0.88%)
Feb 25, 2015	10.75	10.82	10.22	10.25	204,357	-0.47(-4.38%)
Feb 24, 2015	10.76	10.89	10.64	10.72	80,911	-0.07(-0.65%)
Feb 23, 2015	10.87	10.91	10.74	10.79	62,539	-0.12(-1.10%)
Feb 20, 2015	10.88	10.95	10.66	10.91	59,860	+0.07(+0.65%)
Feb 19, 2015	10.79	10.98	10.64	10.84	70,288	-0.03(-0.28%)
Feb 18, 2015	10.80	10.97	10.59	10.87	132,996	-0.13(-1.18%)
Feb 17, 2015	10.94	11.04	10.85	11.00	138,705	+0.04(+0.36%)
Feb 13, 2015	10.97	10.96	10.96	10.96	91,300	-0.03(-0.27%)
Feb 12, 2015	11.10	11.10	10.90	10.99	126,977	-0.03(-0.27%)
Feb 11, 2015	10.92	11.05	10.73	11.02	122,797	+0.10(+0.92%)
Feb 10, 2015	11.08	11.08	10.83	10.92	89,684	-0.04(-0.36%)
Feb 09, 2015	10.90	11.17	10.86	10.96	85,868	+0.08(+0.74%)
Feb 06, 2015	10.97	11.07	10.84	10.88	58,659	-0.12(-1.09%)
Feb 05, 2015	10.73	11.09	10.71	11.00	222,218	+0.39(+3.68%)
Feb 04, 2015	10.78	10.90	10.47	10.61	112,925	-0.18(-1.67%)
Feb 03, 2015	10.84	10.91	10.47	10.79	97,835	-0.03(-0.28%)
Feb 02, 2015	10.60	11.04	10.60	10.82	130,013	+0.03(+0.28%)
Jan 30, 2015	10.84	11.05	10.69	10.79	203,625	-0.15(-1.37%)
Jan 29, 2015	10.40	10.97	10.34	10.94	77,551	+0.52(+4.99%)
Jan 28, 2015	11.01	11.22	10.34	10.42	226,587	-0.58(-5.27%)
Jan 27, 2015	10.88	11.05	10.65	11.00	125,942	-0.03(-0.27%)
Jan 26, 2015	10.89	11.05	10.63	11.03	154,043	+0.20(+1.85%)
Jan 23, 2015	10.91	11.04	10.75	10.83	169,769	-0.11(-1.01%)
Jan 22, 2015	10.55	11.03	10.27	10.94	175,400	+0.42(+3.99%)
Jan 21, 2015	10.63	11.00	10.43	10.52	139,535	-0.19(-1.77%)
Jan 20, 2015	10.69	10.80	10.34	10.71	80,705	+0.07(+0.66%)
Jan 16, 2015	10.49	10.68	10.27	10.64	97,425	+0.14(+1.33%)
Jan 15, 2015	11.08	11.08	10.26	10.50	261,922	-0.50(-4.55%)
Jan 14, 2015	10.87	11.05	10.70	11.00	234,144	+0.15(+1.38%)
Jan 13, 2015	11.00	11.09	10.65	10.85	228,163	-0.14(-1.27%)
Jan 12, 2015	11.05	11.09	10.75	10.99	234,239	+0.04(+0.37%)
Jan 09, 2015	11.02	11.26	10.61	10.95	704,102	+0.48(+4.58%)
Jan 08, 2015	10.50	10.68	10.32	10.47	96,075	+0.04(+0.38%)
Jan 07, 2015	10.50	10.75	10.11	10.43	130,508	+0.03(+0.29%)
Jan 06, 2015	10.79	11.11	9.800	10.40	327,641	-0.32(-2.99%)
Jan 05, 2015	10.72	10.96	10.40	10.72	283,510	+0.12(+1.13%)
Jan 02, 2015	10.06	10.79	9.900	10.60	404,891	+0.63(+6.32%)
Dec 31, 2014	10.05	9.970	9.970	9.970	186,800	+0.02(+0.20%)
Dec 30, 2014	10.00	10.05	9.910	9.950	137,312	+0.00(+0.00%)
Dec 29, 2014	9.800	10.09	9.790	9.950	138,306	+0.03(+0.30%)
Dec 26, 2014	9.850	9.980	9.720	9.920	65,602	+0.14(+1.43%)
Dec 24, 2014	9.820	9.780	9.780	9.780	28,900	+0.02(+0.20%)
Dec 23, 2014	9.980	9.990	9.600	9.760	111,760	-0.23(-2.30%)
Dec 22, 2014	9.990	10.05	9.820	9.990	113,745	-0.01(-0.10%)
Dec 19, 2014	9.890	10.00	9.680	10.00	616,747	+0.10(+1.01%)
Dec 18, 2014	10.00	10.09	9.680	9.900	182,059	-0.07(-0.70%)
Dec 17, 2014	9.700	10.42	9.690	9.970	108,967	+0.43(+4.51%)
Dec 16, 2014	9.750	9.750	9.340	9.540	47,227	-0.19(-1.95%)
Dec 15, 2014	9.940	9.970	9.630	9.730	75,997	-0.21(-2.11%)
Dec 12, 2014	9.950	10.07	9.760	9.940	53,440	-0.06(-0.60%)
Dec 11, 2014	10.03	10.09	9.910	10.00	127,361	-0.01(-0.10%)
Dec 10, 2014	9.980	10.09	9.318	10.01	61,694	+0.03(+0.30%)
Dec 09, 2014	10.00	10.18	9.820	9.980	275,942	+0.13(+1.32%)
Dec 08, 2014	10.01	10.01	9.590	9.850	74,333	-0.14(-1.40%)
Dec 05, 2014	9.480	10.25	9.480	9.990	243,911	+0.57(+6.05%)
Dec 04, 2014	9.360	9.450	9.290	9.420	62,010	+0.09(+0.96%)
Dec 03, 2014	9.300	9.470	9.260	9.330	35,604	+0.04(+0.43%)
Dec 02, 2014	8.970	9.445	8.920	9.290	63,373	+0.55(+6.29%)
Dec 01, 2014	9.020	9.200	8.620	8.740	64,981	-0.50(-5.41%)
Nov 28, 2014	9.430	9.480	9.240	9.240	17,732	-0.18(-1.91%)
Nov 26, 2014	9.360	9.420	9.420	9.420	57,400	+0.03(+0.32%)
Nov 25, 2014	9.400	9.500	9.210	9.390	102,428	+0.01(+0.11%)
Nov 24, 2014	9.000	9.410	9.000	9.380	180,135	+0.43(+4.75%)
Nov 21, 2014	9.090	9.090	8.920	8.955	100,862	-0.06(-0.72%)
Nov 20, 2014	8.900	9.190	8.800	9.020	74,525	+0.13(+1.46%)
Nov 19, 2014	9.160	9.160	8.800	8.890	189,651	-0.23(-2.52%)
Nov 18, 2014	8.940	9.130	8.910	9.120	132,689	+0.26(+2.93%)
Nov 17, 2014	8.300	8.950	8.250	8.860	191,086	+0.46(+5.48%)
Nov 14, 2014	8.020	8.470	7.990	8.400	102,304	+0.34(+4.22%)
Nov 13, 2014	8.050	8.224	7.990	8.060	137,930	-0.02(-0.25%)
Nov 12, 2014	8.460	8.460	7.825	8.080	190,392	-0.40(-4.72%)
Nov 11, 2014	8.690	8.900	8.340	8.480	62,983	-0.27(-3.09%)
Nov 10, 2014	8.720	8.850	8.550	8.750	40,304	+0.09(+1.04%)
Nov 07, 2014	8.570	8.750	8.570	8.660	37,974	+0.05(+0.58%)
Nov 06, 2014	8.750	8.800	8.520	8.610	89,723	-0.18(-2.05%)
Nov 05, 2014	9.140	9.140	8.760	8.790	46,868	-0.25(-2.77%)
Nov 04, 2014	8.880	9.150	8.565	9.040	92,315	+0.16(+1.80%)
Nov 03, 2014	9.020	9.070	8.600	8.880	76,625	-0.13(-1.44%)
Oct 31, 2014	9.330	9.550	8.950	9.010	96,987	-0.18(-1.96%)
Oct 30, 2014	9.200	9.730	8.800	9.190	275,569	-0.01(-0.11%)
Oct 29, 2014	10.26	10.57	8.760	9.200	1,463,410	+0.55(+6.36%)
Oct 28, 2014	8.090	8.762	8.090	8.650	44,470	+0.58(+7.19%)
Oct 27, 2014	7.970	8.170	7.760	8.070	28,077	-0.09(-1.10%)
Oct 24, 2014	8.200	8.200	7.870	8.160	57,523	-0.02(-0.24%)
Oct 23, 2014	7.810	8.250	7.760	8.180	41,148	+0.42(+5.41%)
Oct 22, 2014	8.050	8.110	7.580	7.760	70,705	-0.28(-3.48%)
Oct 21, 2014	8.320	8.440	7.920	8.040	55,909	-0.16(-1.95%)
Oct 20, 2014	8.120	8.510	8.115	8.200	23,090	+0.17(+2.12%)
Oct 17, 2014	8.500	8.540	7.910	8.030	51,181	-0.32(-3.83%)
Oct 16, 2014	8.270	8.600	8.128	8.350	81,164	-0.02(-0.24%)
Oct 15, 2014	8.060	8.410	7.960	8.370	47,289	+0.21(+2.57%)
Oct 14, 2014	8.060	8.220	7.930	8.160	27,666	+0.19(+2.38%)
Oct 13, 2014	7.960	8.135	7.530	7.970	34,424	+0.05(+0.63%)
Oct 10, 2014	7.830	8.230	7.800	7.920	39,679	+0.04(+0.51%)
Oct 09, 2014	7.860	8.010	7.620	7.880	108,186	+0.06(+0.77%)
Oct 08, 2014	7.920	7.920	7.530	7.820	143,130	-0.10(-1.26%)
Oct 07, 2014	7.970	8.070	7.830	7.920	103,207	-0.11(-1.37%)
Oct 06, 2014	8.310	8.310	7.920	8.030	63,686	-0.23(-2.78%)
Oct 03, 2014	8.340	8.360	8.230	8.260	49,803	+0.02(+0.24%)
Oct 02, 2014	8.100	8.492	7.900	8.240	54,462	+0.14(+1.73%)
Oct 01, 2014	8.550	8.550	7.935	8.100	79,056	-0.29(-3.46%)
Sep 30, 2014	8.490	8.710	8.210	8.390	168,141	-0.12(-1.41%)
Sep 29, 2014	8.300	8.600	8.100	8.510	116,394	+0.10(+1.19%)
Sep 26, 2014	8.280	8.450	8.150	8.410	139,369	+0.14(+1.69%)
Sep 25, 2014	8.290	8.440	7.810	8.270	122,908	-0.13(-1.55%)
Sep 24, 2014	8.390	8.520	8.040	8.400	225,229	+0.05(+0.60%)
Sep 23, 2014	8.360	8.600	8.250	8.350	80,525	-0.01(-0.12%)
Sep 22, 2014	8.940	8.940	8.100	8.360	114,494	-0.62(-6.90%)
Sep 19, 2014	9.920	10.09	9.010	8.980	210,199	-0.95(-9.57%)
Sep 18, 2014	10.12	10.20	9.890	9.930	32,830	-0.14(-1.39%)
Sep 17, 2014	10.05	10.38	10.00	10.07	53,063	+0.06(+0.60%)
Sep 16, 2014	9.870	10.12	9.870	10.01	78,969	+0.11(+1.11%)
Sep 15, 2014	10.11	10.28	9.750	9.900	54,260	-0.17(-1.69%)
Sep 12, 2014	10.28	10.38	10.07	10.07	40,799	-0.25(-2.42%)
Sep 11, 2014	10.22	10.59	10.14	10.32	128,214	+0.19(+1.88%)
Sep 10, 2014	10.15	10.24	10.08	10.13	32,662	-0.05(-0.49%)
Sep 09, 2014	10.15	10.19	10.02	10.18	29,241	-0.03(-0.29%)
Sep 08, 2014	10.00	10.31	10.00	10.21	135,559	+0.23(+2.30%)
Sep 05, 2014	10.00	10.05	9.665	9.980	75,835	-0.02(-0.20%)
Sep 04, 2014	10.29	10.29	9.910	10.00	55,588	-0.28(-2.72%)
Sep 03, 2014	10.46	10.46	10.20	10.28	87,560	-0.14(-1.34%)
Sep 02, 2014	10.30	10.45	10.30	10.42	83,765	+0.20(+1.96%)
Aug 29, 2014	10.15	10.22	10.22	10.22	50,000	+0.07(+0.69%)
Aug 28, 2014	10.04	10.26	10.00	10.15	67,838	+0.09(+0.89%)
Aug 27, 2014	10.26	10.26	9.985	10.06	103,908	-0.19(-1.85%)
Aug 26, 2014	10.15	10.41	10.15	10.25	78,525	+0.08(+0.79%)
Aug 25, 2014	10.04	10.46	9.975	10.17	145,384	+0.17(+1.70%)
Aug 22, 2014	9.990	10.03	9.870	10.00	42,382	-0.05(-0.50%)
Aug 21, 2014	10.10	10.10	9.850	10.05	71,428	-0.10(-0.99%)
Aug 20, 2014	10.00	10.19	10.00	10.15	54,886	+0.13(+1.30%)
Aug 19, 2014	10.20	10.20	10.00	10.02	54,614	-0.21(-2.05%)
Aug 18, 2014	10.22	10.39	10.08	10.23	66,598	+0.10(+0.99%)
Aug 15, 2014	10.37	10.37	9.790	10.13	85,170	-0.15(-1.46%)
Aug 14, 2014	10.15	10.55	10.13	10.28	54,574	+0.13(+1.28%)
Aug 13, 2014	10.26	10.36	9.880	10.15	51,202	-0.10(-0.98%)
Aug 12, 2014	10.45	10.50	9.648	10.25	291,787	-0.22(-2.10%)
Aug 11, 2014	11.35	11.35	10.40	10.47	112,549	-0.87(-7.67%)
Aug 08, 2014	11.24	11.80	10.71	11.34	192,999	+0.54(+5.00%)
Aug 07, 2014	11.42	11.46	10.60	10.80	71,590	-0.75(-6.49%)
Aug 06, 2014	11.70	11.79	11.19	11.55	75,313	-0.19(-1.62%)
Aug 05, 2014	11.50	11.89	11.21	11.74	100,529	+0.24(+2.09%)
Aug 04, 2014	12.04	12.20	11.46	11.50	116,461	-0.41(-3.44%)
Aug 01, 2014	12.30	12.65	11.70	11.91	73,371	-0.84(-6.59%)
Jul 31, 2014	12.61	13.00	12.44	12.75	149,018	+0.18(+1.43%)
Jul 30, 2014	13.29	13.38	12.28	12.57	247,740	-1.15(-8.38%)
Jul 29, 2014	13.52	13.75	13.50	13.72	28,273	+0.20(+1.48%)
Jul 28, 2014	13.53	13.74	13.67	13.52	26,623	-0.15(-1.10%)
Jul 25, 2014	13.28	13.96	13.25	13.67	34,032	+0.26(+1.94%)
Jul 24, 2014	13.58	13.82	13.16	13.41	39,625	-0.19(-1.40%)
Jul 23, 2014	13.53	13.68	13.43	13.60	79,636	+0.12(+0.89%)
Jul 22, 2014	13.57	13.89	13.13	13.48	47,250	-0.02(-0.15%)
Jul 21, 2014	13.50	13.79	13.35	13.50	121,192	-0.01(-0.07%)
Jul 18, 2014	13.13	13.90	13.13	13.51	63,833	+0.45(+3.45%)
Jul 17, 2014	12.99	13.48	12.82	13.06	40,995	-0.10(-0.76%)
Jul 16, 2014	13.32	13.35	12.90	13.16	83,146	-0.12(-0.90%)
Jul 15, 2014	13.10	13.44	12.75	13.28	72,994	+0.22(+1.68%)
Jul 14, 2014	13.59	13.59	12.71	13.06	44,525	-0.42(-3.12%)
Jul 11, 2014	13.96	13.97	13.36	13.48	51,143	-0.52(-3.71%)
Jul 10, 2014	13.96	14.06	13.01	14.00	121,136	-0.39(-2.71%)
Jul 09, 2014	14.46	14.60	14.11	14.39	44,499	+0.05(+0.35%)
Jul 08, 2014	16.14	16.26	14.27	14.34	166,329	-1.49(-9.41%)
Jul 07, 2014	17.23	17.77	15.79	15.83	134,467	-1.11(-6.55%)
Jul 03, 2014	17.05	16.94	16.94	16.94	32,300	-0.07(-0.41%)
Jul 02, 2014	17.10	17.14	16.35	17.01	72,424	-0.11(-0.64%)
Jul 01, 2014	17.15	17.30	16.85	17.12	63,833	+0.10(+0.59%)
Jun 30, 2014	15.45	17.20	15.45	17.02	189,262	+1.45(+9.31%)
Jun 27, 2014	15.83	15.83	15.20	15.57	118,159	-0.36(-2.26%)
Jun 26, 2014	16.25	16.37	15.75	15.93	31,147	-0.43(-2.63%)
Jun 25, 2014	16.60	16.70	15.45	16.36	66,820	-0.40(-2.39%)
Jun 24, 2014	17.36	17.69	16.53	16.76	129,235	-0.44(-2.56%)
Jun 23, 2014	17.09	17.43	16.23	17.20	119,114	-0.31(-1.77%)
Jun 20, 2014	14.81	17.61	14.80	17.51	319,360	+2.87(+19.60%)
Jun 19, 2014	14.22	14.68	13.95	14.64	67,297	+0.63(+4.50%)
Jun 18, 2014	14.15	14.24	13.86	14.01	61,459	+0.00(+0.00%)
Jun 17, 2014	14.00	14.75	13.90	14.01	186,307	-0.05(-0.36%)
Jun 16, 2014	14.27	14.34	13.91	14.06	33,987	-0.20(-1.40%)
Jun 13, 2014	14.47	14.55	14.06	14.26	47,053	-0.13(-0.90%)
Jun 12, 2014	13.95	14.44	13.84	14.39	36,289	+0.32(+2.27%)
Jun 11, 2014	13.67	14.08	13.67	14.07	36,749	+0.20(+1.44%)
Jun 10, 2014	13.97	13.97	13.54	13.87	38,827	+0.01(+0.07%)
Jun 06, 2014	14.02	14.21	13.63	13.86	38,321	-0.04(-0.29%)
Jun 05, 2014	13.63	14.06	13.45	13.90	45,898	+0.28(+2.06%)
Jun 04, 2014	13.70	13.96	13.55	13.62	21,279	-0.21(-1.52%)
Jun 03, 2014	13.83	14.06	13.71	13.83	33,113	-0.08(-0.58%)