Freehold Royalty (TSX: FRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.40	17.66	17.36	17.62	220,830	+0.28(+1.61%)
May 28, 2015	17.35	17.41	17.13	17.34	226,081	-0.08(-0.46%)
May 27, 2015	17.59	17.60	17.23	17.42	285,235	-0.24(-1.36%)
May 26, 2015		17.94	17.54	17.66	299,174	-0.28(-1.56%)
May 25, 2015	17.90	18.08	17.90	17.94	84,530	-0.02(-0.11%)
May 22, 2015	17.98	18.02	17.89	17.96	164,396	-0.04(-0.22%)
May 21, 2015	17.74	18.05	17.72	18.00	243,687	+0.29(+1.64%)
May 20, 2015	17.77	17.85	17.57	17.71	230,998	-0.05(-0.28%)
May 19, 2015	17.88	17.99	17.64	17.76	242,591	-0.13(-0.73%)
May 15, 2015		17.89	17.89	17.89	0	+0.14(+0.79%)
May 14, 2015	17.82	17.82	17.71	17.75	230,591	-0.23(-1.28%)
May 13, 2015	18.02	18.10	17.86	17.98	444,992	-0.07(-0.39%)
May 12, 2015	17.82	18.09	17.81	18.05	436,590	+0.27(+1.52%)
May 11, 2015	17.93	18.03	17.72	17.78	265,063	-0.15(-0.84%)
May 08, 2015	17.76	17.99	17.61	17.93	533,047	+0.25(+1.41%)
May 07, 2015	17.67	17.97	17.44	17.68	559,291	+0.04(+0.23%)
May 06, 2015	17.79	17.89	17.59	17.64	502,740	-0.36(-2.00%)
May 05, 2015	18.00	18.06	17.70	18.00	617,543	+0.05(+0.28%)
May 04, 2015	18.08	18.13	17.91	17.95	273,156	+0.02(+0.11%)
May 01, 2015	17.73	18.08	17.64	17.93	379,014	+0.11(+0.62%)
Apr 30, 2015	17.88	17.88	17.56	17.82	237,024	-0.01(-0.06%)
Apr 29, 2015	17.16	17.96	17.13	17.83	424,118	+0.63(+3.66%)
Apr 28, 2015	17.59	17.67	17.13	17.20	316,226	-0.46(-2.60%)
Apr 27, 2015	17.81	17.88	17.52	17.66	273,065	-0.16(-0.90%)
Apr 24, 2015	17.85	18.00	17.79	17.82	168,482	-0.10(-0.56%)
Apr 23, 2015	17.65	17.98	17.65	17.92	313,788	+0.30(+1.70%)
Apr 22, 2015	17.86	18.02	17.56	17.62	334,079	-0.25(-1.40%)
Apr 21, 2015	18.14	18.21	17.60	17.87	357,508	-0.25(-1.38%)
Apr 20, 2015	18.10	18.20	18.05	18.12	235,644	+0.00(+0.00%)
Apr 17, 2015	18.02	18.22	17.87	18.12	495,475	+0.04(+0.22%)
Apr 16, 2015	18.20	18.24	18.03	18.08	440,630	-0.14(-0.77%)
Apr 15, 2015	18.15	18.58	18.08	18.22	2,064,857	-0.76(-4.00%)
Apr 14, 2015	18.50	19.04	18.50	18.98	100,941	+0.56(+3.04%)
Apr 13, 2015	18.40	18.53	18.28	18.42	102,408	+0.07(+0.38%)
Apr 10, 2015	18.34	18.50	18.16	18.35	96,994	+0.02(+0.11%)
Apr 09, 2015	18.15	18.45	18.08	18.33	87,427	+0.25(+1.38%)
Apr 08, 2015	18.41	18.54	17.93	18.08	170,875	-0.49(-2.64%)
Apr 07, 2015	18.45	18.74	18.37	18.57	83,466	+0.00(+0.00%)
Apr 06, 2015	18.16	18.77	18.16	18.57	86,432	+0.42(+2.31%)
Apr 02, 2015		18.15	18.15	18.15	0	+0.12(+0.67%)
Apr 01, 2015	17.94	18.14	17.70	18.03	118,241	+0.09(+0.50%)
Mar 31, 2015	17.89	18.12	17.49	17.94	116,349	-0.10(-0.55%)
Mar 30, 2015	18.00	18.26	17.79	18.04	134,810	-0.01(-0.06%)
Mar 27, 2015	18.12	18.44	17.99	18.05	203,160	-0.22(-1.20%)
Mar 26, 2015	18.33	18.36	18.00	18.27	192,163	+0.20(+1.11%)
Mar 25, 2015	17.96	18.39	17.93	18.07	286,241	+0.11(+0.61%)
Mar 24, 2015	17.51	17.98	17.51	17.96	234,876	+0.48(+2.75%)
Mar 23, 2015	17.36	17.85	17.36	17.48	292,263	+0.05(+0.29%)
Mar 20, 2015	17.65	17.72	17.26	17.43	227,151	+0.05(+0.29%)
Mar 19, 2015	17.31	17.47	17.13	17.38	431,157	-0.16(-0.91%)
Mar 18, 2015	16.74	17.58	16.74	17.54	295,893	+0.59(+3.48%)
Mar 17, 2015	16.60	17.04	16.57	16.95	162,494	+0.45(+2.73%)
Mar 16, 2015	16.45	16.57	16.21	16.50	275,017	+0.03(+0.18%)
Mar 13, 2015	16.54	16.57	16.14	16.47	157,278	-0.24(-1.44%)
Mar 12, 2015	17.34	17.34	16.67	16.71	137,208	-0.63(-3.63%)
Mar 11, 2015	17.02	17.47	17.02	17.34	153,570	+0.39(+2.30%)
Mar 10, 2015	17.27	17.27	16.90	16.95	204,541	-0.41(-2.36%)
Mar 09, 2015	17.85	17.98	17.27	17.36	186,742	-0.44(-2.47%)
Mar 06, 2015	18.18	18.45	17.75	17.80	284,024	-0.24(-1.33%)
Mar 05, 2015	18.03	18.28	17.70	18.04	317,481	+0.06(+0.33%)
Mar 04, 2015		18.38	17.92	17.98	215,742	-0.20(-1.10%)
Mar 03, 2015	18.42	18.49	17.91	18.18	238,292	-0.39(-2.10%)
Mar 02, 2015	18.86	19.07	18.42	18.57	133,970	-0.38(-2.01%)
Feb 27, 2015	18.88	19.00	18.69	18.95	301,602	+0.19(+1.01%)
Feb 26, 2015	19.04	19.19	18.70	18.76	97,369	-0.44(-2.29%)
Feb 25, 2015	19.23	19.31	18.90	19.20	180,998	+0.06(+0.31%)
Feb 24, 2015	19.02	19.35	18.93	19.14	179,294	+0.22(+1.16%)
Feb 23, 2015	19.00	19.14	18.75	18.92	107,037	-0.31(-1.61%)
Feb 20, 2015	19.38	19.65	19.20	19.23	99,033	-0.33(-1.69%)
Feb 19, 2015	19.14	19.65	18.71	19.56	134,414	+0.00(+0.00%)
Feb 18, 2015	20.04	20.07	19.52	19.56	191,549	-0.69(-3.41%)
Feb 17, 2015	20.40	20.40	19.87	20.25	183,909	-0.22(-1.07%)
Feb 13, 2015		20.47	20.47	20.47	0	+0.27(+1.34%)
Feb 12, 2015	20.13	20.45	19.76	20.20	188,187	+0.37(+1.87%)
Feb 11, 2015	19.34	19.92	19.08	19.83	110,466	+0.17(+0.86%)
Feb 10, 2015	20.45	20.45	19.44	19.66	170,129	-0.84(-4.10%)
Feb 09, 2015	20.06	20.55	20.06	20.50	217,568	+0.46(+2.30%)
Feb 06, 2015	19.84	20.20	19.82	20.04	160,908	+0.26(+1.31%)
Feb 05, 2015	19.58	20.10	19.56	19.78	292,468	+0.20(+1.02%)
Feb 04, 2015	19.73	19.97	19.15	19.58	199,034	-0.55(-2.73%)
Feb 03, 2015	18.78	20.54	18.71	20.13	686,969	+1.58(+8.52%)
Feb 02, 2015	18.11	18.72	18.11	18.55	221,808	+0.73(+4.10%)
Jan 30, 2015	17.46	18.50	17.46	17.82	462,262	+0.13(+0.73%)
Jan 29, 2015	17.06	18.00	16.85	17.69	676,317	+0.57(+3.33%)
Jan 28, 2015	17.77	17.80	17.03	17.12	195,747	-0.74(-4.14%)
Jan 27, 2015	17.93	18.26	17.69	17.86	160,838	-0.14(-0.78%)
Jan 26, 2015	17.68	18.17	17.55	18.00	251,234	+0.50(+2.86%)
Jan 23, 2015	16.90	17.63	16.88	17.50	201,072	+0.57(+3.37%)
Jan 22, 2015	17.17	17.17	16.49	16.93	146,411	+0.04(+0.24%)
Jan 21, 2015	16.48	17.10	16.40	16.89	102,648	+0.44(+2.67%)
Jan 20, 2015	17.13	17.13	16.45	16.45	184,859	-0.56(-3.29%)
Jan 19, 2015	16.90	17.36	16.88	17.01	96,347	-0.16(-0.93%)
Jan 16, 2015	16.35	17.26	16.31	17.17	212,473	+0.86(+5.27%)
Jan 15, 2015			16.27	16.31	419,618	-0.74(-4.34%)
Jan 14, 2015	16.37	17.18	16.25	17.05	296,045	+0.55(+3.33%)
Jan 13, 2015	16.46	16.56	16.14	16.50	296,618	+0.04(+0.24%)
Jan 12, 2015	17.75	17.76	16.15	16.46	352,120	-1.36(-7.63%)
Jan 09, 2015	17.86	18.03	17.60	17.82	161,287	-0.04(-0.22%)
Jan 08, 2015	18.04	18.31	17.84	17.86	142,355	+0.13(+0.73%)
Jan 07, 2015	17.91	18.17	17.73	17.73	180,129	+0.05(+0.28%)
Jan 06, 2015	18.36	18.44	17.51	17.68	466,695	-0.86(-4.64%)
Jan 05, 2015	19.36	19.36	18.46	18.54	366,875	-0.94(-4.83%)
Jan 02, 2015	19.11	19.50	18.95	19.48	217,984	+0.36(+1.88%)
Dec 31, 2014		19.12	19.12	19.12	0	+0.09(+0.47%)
Dec 30, 2014	18.96	19.21	18.84	19.03	121,890	-0.02(-0.10%)
Dec 29, 2014	19.08	19.38	18.93	19.05	175,643	-0.21(-1.09%)
Dec 24, 2014		19.26	19.26	19.26	0	-0.10(-0.52%)
Dec 23, 2014	19.21	19.38	18.97	19.36	222,662	+0.35(+1.84%)
Dec 22, 2014	19.56	19.64	18.93	19.01	366,914	-0.45(-2.31%)
Dec 19, 2014	19.10	19.76	18.86	19.46	398,698	+0.43(+2.26%)
Dec 18, 2014	19.84	19.84	18.71	19.03	509,865	+0.10(+0.53%)
Dec 17, 2014	17.56	19.52	17.56	18.93	531,598	+0.96(+5.34%)
Dec 16, 2014		18.57		17.97	672,315	+0.70(+4.05%)
Dec 15, 2014	17.21	17.69	17.18	17.27	456,633	+0.03(+0.17%)
Dec 12, 2014	17.05	17.55	17.02	17.24	439,053	+0.00(+0.00%)
Dec 11, 2014	17.35	17.96	17.20	17.24	283,227	-0.13(-0.75%)
Dec 10, 2014	18.00	18.30	17.15	17.37	365,694	-0.90(-4.93%)
Dec 09, 2014	17.92	18.61	17.80	18.27	308,839	+0.24(+1.33%)
Dec 08, 2014	18.78	18.78	17.75	18.03	381,525	-0.85(-4.50%)
Dec 05, 2014	18.28	18.98	18.13	18.88	534,343	+0.91(+5.06%)
Dec 04, 2014	18.89	18.89	17.75	17.97	388,785	-1.02(-5.37%)
Dec 03, 2014	19.23	19.79	18.92	18.99	427,410	-0.27(-1.40%)
Dec 02, 2014	18.79	19.73	18.65	19.26	397,432	+0.06(+0.31%)
Dec 01, 2014	19.10	19.24	18.23	19.20	425,076	-0.27(-1.39%)
Nov 28, 2014	19.81	19.91	18.80	19.47	318,792	-0.33(-1.67%)
Nov 27, 2014	20.51	20.68	19.50	19.80	262,696	-1.05(-5.04%)
Nov 26, 2014	21.28	21.28	20.75	20.85	171,459	-0.60(-2.80%)
Nov 25, 2014	21.99	21.99	21.23	21.45	236,057	-0.27(-1.24%)
Nov 24, 2014	22.58	22.58	21.57	21.72	210,232	-0.90(-3.98%)
Nov 21, 2014	22.51	22.99	22.42	22.62	122,702	+0.22(+0.98%)
Nov 20, 2014	21.68	22.40	21.58	22.40	172,516	+0.79(+3.66%)
Nov 19, 2014	21.88	22.05	21.53	21.61	164,211	-0.22(-1.01%)
Nov 18, 2014	21.84	21.87	21.50	21.83	176,867	+0.20(+0.92%)
Nov 17, 2014	21.49	21.88	21.07	21.63	271,166	+0.33(+1.55%)
Nov 14, 2014	21.52	21.91	20.93	21.30	348,217	-0.38(-1.75%)
Nov 13, 2014	22.10	22.10	21.49	21.68	209,136	-0.45(-2.03%)
Nov 12, 2014	22.00	22.44	21.81	22.13	267,824	+0.11(+0.50%)
Nov 11, 2014	21.85	22.20	21.68	22.02	138,653	+0.25(+1.15%)
Nov 10, 2014	22.29	22.74	21.69	21.77	130,108	-0.44(-1.98%)
Nov 07, 2014	21.61	22.25	21.60	22.21	151,259	+0.68(+3.16%)
Nov 06, 2014	21.25	21.57	20.86	21.53	182,607	+0.36(+1.70%)
Nov 05, 2014	20.37	21.29	20.19	21.17	269,758	+1.12(+5.59%)
Nov 04, 2014	20.41	20.43	19.97	20.05	287,097	-0.64(-3.09%)
Nov 03, 2014	21.37	21.38	20.62	20.69	170,682	-0.31(-1.48%)
Oct 31, 2014	21.05	21.10	20.61	21.00	398,785	-0.03(-0.14%)
Oct 30, 2014	21.59	21.59	20.95	21.03	166,870	-0.61(-2.82%)
Oct 29, 2014	21.96	22.10	21.47	21.64	109,474	-0.15(-0.69%)
Oct 28, 2014	21.62	21.84	21.36	21.79	160,444	+0.31(+1.44%)
Oct 27, 2014	21.60	21.78	21.28	21.48	208,126	-0.30(-1.38%)
Oct 24, 2014	21.91	22.00	21.63	21.78	93,508	-0.16(-0.73%)
Oct 23, 2014	21.88	22.20	21.85	21.94	151,294	+0.35(+1.62%)
Oct 22, 2014	22.37	22.40	21.47	21.59	413,476	-0.75(-3.36%)
Oct 21, 2014	21.88	22.35	21.74	22.34	248,238	+0.76(+3.52%)
Oct 20, 2014	21.96	21.96	21.20	21.58	231,578	+0.10(+0.47%)
Oct 17, 2014	21.72	22.07	21.20	21.48	403,842	+0.38(+1.80%)
Oct 16, 2014	20.41	21.13	20.15	21.10	323,558	+0.30(+1.44%)
Oct 15, 2014	20.55	20.85	20.10	20.80	464,855	-0.13(-0.62%)
Oct 14, 2014	21.45	21.80	20.86	20.93	335,631	-0.73(-3.37%)
Oct 10, 2014		21.66	21.66	21.66	0	-0.04(-0.18%)
Oct 09, 2014	21.97	22.00	21.57	21.70	442,536	-0.37(-1.68%)
Oct 08, 2014	22.10	22.34	21.61	22.07	436,052	-0.16(-0.72%)
Oct 07, 2014	22.48	22.68	22.16	22.23	120,691	-0.33(-1.46%)
Oct 06, 2014	22.92	23.10	22.51	22.56	243,035	-0.20(-0.88%)
Oct 03, 2014	22.75	22.94	22.53	22.76	398,149	+0.23(+1.02%)
Oct 02, 2014	22.66	22.67	22.06	22.53	424,958	-0.21(-0.92%)
Oct 01, 2014	23.27	23.27	22.52	22.74	366,859	-0.42(-1.81%)
Sep 30, 2014	23.45	23.45	22.84	23.16	278,755	-0.23(-0.98%)
Sep 29, 2014	23.20	23.44	23.03	23.39	188,052	+0.17(+0.73%)
Sep 26, 2014	22.98	23.30	22.79	23.22	167,384	+0.20(+0.87%)
Sep 25, 2014	23.45	23.45	22.80	23.02	158,641	-0.36(-1.54%)
Sep 24, 2014	22.88	23.49	22.64	23.38	265,093	+0.43(+1.87%)
Sep 23, 2014	22.95	23.15	22.85	22.95	155,670	-0.11(-0.48%)
Sep 22, 2014	23.59	23.59	22.90	23.06	284,475	-0.55(-2.33%)
Sep 19, 2014	24.19	24.20	23.54	23.61	541,647	-0.47(-1.95%)
Sep 18, 2014	24.12	24.20	24.02	24.08	209,043	-0.03(-0.12%)
Sep 17, 2014	24.51	24.59	24.08	24.11	151,413	-0.35(-1.43%)
Sep 16, 2014	24.55	24.75	24.42	24.46	162,483	-0.02(-0.08%)
Sep 15, 2014	24.20	24.59	24.12	24.48	142,318	+0.16(+0.66%)
Sep 12, 2014	24.49	24.49	24.17	24.32	162,198	-0.01(-0.04%)
Sep 11, 2014	24.26	24.42	24.12	24.33	152,971	-0.09(-0.37%)
Sep 10, 2014	24.62	24.70	24.26	24.42	117,562	-0.14(-0.57%)
Sep 09, 2014	24.56	24.60	24.35	24.56	234,064	+0.08(+0.33%)
Sep 08, 2014	24.69	24.72	24.19	24.48	200,057	-0.21(-0.85%)
Sep 05, 2014	24.92	24.93	24.60	24.69	157,359	-0.21(-0.84%)
Sep 04, 2014	25.13	25.24	24.79	24.90	260,474	-0.25(-0.99%)
Sep 03, 2014	25.82	25.87	25.00	25.15	198,014	-0.53(-2.06%)
Sep 02, 2014	26.03	26.03	25.49	25.68	104,748	-0.32(-1.23%)
Aug 29, 2014		26.00	26.00	26.00	0	+0.36(+1.40%)
Aug 28, 2014	25.64	25.76	25.42	25.64	93,097	-0.01(-0.04%)
Aug 27, 2014	25.92	25.92	25.61	25.65	107,852	-0.29(-1.12%)
Aug 26, 2014	25.93	25.97	25.80	25.94	98,867	+0.16(+0.62%)
Aug 25, 2014	25.88	25.88	25.65	25.78	97,622	+0.07(+0.27%)
Aug 22, 2014	25.77	25.88	25.63	25.71	89,817	-0.11(-0.43%)
Aug 21, 2014	25.59	25.84	25.56	25.82	68,284	+0.19(+0.74%)
Aug 20, 2014	25.65	25.71	25.42	25.63	114,418	+0.14(+0.55%)
Aug 19, 2014	25.23	25.64	25.22	25.49	138,351	+0.20(+0.79%)
Aug 18, 2014	25.62	25.65	25.11	25.29	119,373	-0.03(-0.12%)
Aug 15, 2014	25.23	25.33	24.90	25.32	150,124	+0.16(+0.64%)
Aug 14, 2014	25.72	25.72	24.97	25.16	216,579	-0.52(-2.02%)
Aug 13, 2014	25.73	25.78	25.60	25.68	114,179	+0.04(+0.16%)
Aug 12, 2014	25.59	25.71	25.58	25.64	115,134	+0.06(+0.23%)
Aug 11, 2014	25.64	25.80	25.36	25.58	139,194	-0.25(-0.97%)
Aug 08, 2014	25.41	25.85	25.25	25.83	117,338	+0.56(+2.22%)
Aug 07, 2014	25.26	25.44	25.10	25.27	127,016	+0.04(+0.16%)
Aug 06, 2014	25.23	25.28	24.98	25.23	179,197	+0.00(+0.00%)
Aug 05, 2014	25.27	25.60	25.07	25.23	121,390	-0.14(-0.55%)
Aug 01, 2014		25.37	25.37	25.37	0	-0.30(-1.17%)
Jul 31, 2014	25.90	25.91	25.35	25.67	156,697	-0.33(-1.27%)
Jul 30, 2014	26.20	26.28	25.92	26.00	78,956	-0.18(-0.69%)
Jul 29, 2014	26.28	26.39	26.17	26.18	85,892	-0.18(-0.68%)
Jul 28, 2014	26.52	26.53	26.52	26.36	74,057	-0.17(-0.64%)
Jul 25, 2014	26.63	26.71	26.49	26.53	69,866	-0.17(-0.64%)
Jul 24, 2014	26.65	26.84	26.62	26.70	139,297	+0.05(+0.19%)
Jul 23, 2014	26.47	26.68	26.46	26.65	192,427	+0.28(+1.06%)
Jul 22, 2014	26.18	26.60	26.18	26.37	281,464	+0.15(+0.57%)
Jul 21, 2014	26.39	26.54	26.10	26.22	149,203	-0.17(-0.64%)
Jul 18, 2014	26.25	26.70	26.25	26.39	174,018	+0.23(+0.88%)
Jul 17, 2014	26.11	26.65	26.05	26.16	257,473	+0.07(+0.27%)
Jul 16, 2014	26.00	26.31	25.95	26.09	278,076	+0.06(+0.23%)
Jul 15, 2014	26.40	26.41	25.56	26.03	299,736	-0.43(-1.63%)
Jul 14, 2014	26.40	26.56	26.40	26.46	179,391	+0.06(+0.23%)
Jul 11, 2014	26.42	26.55	26.35	26.40	179,948	-0.07(-0.26%)
Jul 10, 2014	26.59	26.69	26.32	26.47	111,117	-0.29(-1.08%)
Jul 09, 2014	26.64	26.78	26.60	26.76	120,384	+0.10(+0.38%)
Jul 08, 2014	26.54	26.67	26.45	26.66	178,996	+0.14(+0.53%)
Jul 07, 2014	26.91	26.92	26.39	26.52	186,415	-0.33(-1.23%)
Jul 04, 2014	26.83	26.90	26.67	26.85	104,006	+0.10(+0.37%)
Jul 03, 2014	26.77	26.78	26.67	26.75	60,466	+0.08(+0.30%)
Jul 02, 2014	26.79	26.88	26.55	26.67	209,803	-0.11(-0.41%)
Jun 30, 2014		26.78	26.78	26.78	0	+0.07(+0.26%)
Jun 27, 2014	26.80	26.82	26.54	26.71	192,584	-0.13(-0.48%)
Jun 26, 2014	26.80	26.86	26.65	26.84	659,657	-0.64(-2.33%)
Jun 25, 2014	27.57	27.81	27.34	27.48	99,153	-0.12(-0.43%)
Jun 24, 2014	27.87	28.04	27.51	27.60	134,446	-0.34(-1.22%)
Jun 23, 2014	27.87	28.11	27.75	27.94	66,074	+0.14(+0.50%)
Jun 20, 2014	27.95	28.03	27.79	27.80	146,030	-0.25(-0.89%)
Jun 19, 2014	27.77	28.07	27.77	28.05	100,195	+0.10(+0.36%)
Jun 18, 2014	27.94	28.06	27.86	27.95	166,168	-0.03(-0.11%)
Jun 17, 2014	27.80	28.02	27.77	27.98	112,176	+0.12(+0.43%)
Jun 16, 2014	27.83	28.15	27.69	27.86	92,947	+0.06(+0.22%)
Jun 13, 2014	27.50	27.94	27.40	27.80	74,814	+0.20(+0.72%)
Jun 12, 2014	27.11	27.70	27.06	27.60	82,683	+0.46(+1.69%)
Jun 11, 2014	27.00	27.16	26.79	27.14	53,486	+0.15(+0.56%)
Jun 10, 2014	26.85	27.10	26.75	26.99	76,804	+0.19(+0.71%)
Jun 06, 2014	26.75	27.00	26.75	26.80	79,018	-0.02(-0.07%)
Jun 05, 2014	27.05	27.05	26.72	26.82	71,778	-0.16(-0.59%)
Jun 04, 2014	26.54	27.08	26.40	26.98	126,574	+0.39(+1.47%)
Jun 03, 2014	26.60	26.99	26.52	26.59	82,066	+0.01(+0.04%)