Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.16	18.21	17.99	17.99	2,116	-0.83(-4.39%)
Nov 26, 2014	18.69	18.82	18.82	18.82	2,221	+0.09(+0.51%)
Nov 25, 2014	18.85	18.85	18.72	18.72	8,876	+0.05(+0.28%)
Nov 24, 2014	18.92	18.92	18.66	18.67	4,479	-0.13(-0.69%)
Nov 21, 2014	19.07	19.07	18.80	18.80	8,783	+0.00(+0.02%)
Nov 20, 2014	18.65	18.83	18.65	18.80	14,072	+0.12(+0.66%)
Nov 19, 2014	18.53	18.70	18.53	18.67	2,202	+0.10(+0.55%)
Nov 18, 2014	18.45	18.59	18.45	18.57	4,654	+0.09(+0.51%)
Nov 17, 2014	18.41	18.48	18.41	18.48	2,094	+0.15(+0.80%)
Nov 14, 2014	18.41	18.41	18.31	18.33	6,539	+0.06(+0.35%)
Nov 13, 2014	18.57	18.57	18.19	18.27	9,576	-0.17(-0.91%)
Nov 12, 2014	18.52	18.52	18.43	18.43	2,627	-0.02(-0.13%)
Nov 11, 2014	18.38	18.46	18.37	18.46	3,591	+0.02(+0.10%)
Nov 10, 2014	18.58	18.58	18.42	18.44	2,001	-0.06(-0.34%)
Nov 07, 2014	18.43	18.51	18.43	18.50	5,382	+0.28(+1.56%)
Nov 06, 2014	18.22	18.26	18.20	18.22	6,672	-0.13(-0.71%)
Nov 05, 2014	18.29	18.35	18.09	18.35	10,135	+0.18(+0.99%)
Nov 04, 2014	18.32	18.32	18.05	18.17	6,977	-0.42(-2.27%)
Nov 03, 2014	18.39	18.75	18.39	18.59	4,654	+0.10(+0.55%)
Oct 31, 2014	18.70	18.70	18.41	18.49	8,608	-0.04(-0.20%)
Oct 30, 2014	18.69	18.69	18.51	18.53	10,593	-0.12(-0.64%)
Oct 29, 2014	18.72	18.72	18.48	18.65	27,588	+0.01(+0.03%)
Oct 28, 2014	18.64	18.64	18.46	18.64	19,273	+0.19(+1.02%)
Oct 27, 2014	18.64	18.57	18.57	18.45	11,391	-0.11(-0.61%)
Oct 24, 2014	18.43	18.57	18.41	18.57	5,087	+0.14(+0.75%)
Oct 23, 2014	18.51	18.55	18.43	18.43	7,631	+0.18(+1.01%)
Oct 22, 2014	18.55	18.67	18.24	18.24	17,556	-0.27(-1.43%)
Oct 21, 2014	18.33	18.53	18.31	18.51	8,975	+0.41(+2.26%)
Oct 20, 2014	17.92	18.10	17.92	18.10	15,217	+0.30(+1.70%)
Oct 17, 2014	17.99	18.14	17.80	17.80	8,227	+0.09(+0.50%)
Oct 16, 2014	17.11	17.85	16.83	17.71	13,829	+0.59(+3.46%)
Oct 15, 2014	17.77	17.77	16.42	17.12	11,785	+0.37(+2.18%)
Oct 14, 2014	16.93	17.09	16.62	16.75	24,953	-0.18(-1.08%)
Oct 13, 2014	17.64	17.77	16.93	16.93	27,381	-0.81(-4.54%)
Oct 10, 2014	17.76	17.85	17.34	17.74	21,777	-0.17(-0.95%)
Oct 09, 2014	18.48	18.59	17.88	17.91	13,777	-0.68(-3.66%)
Oct 08, 2014	18.25	18.59	18.25	18.59	4,682	-0.07(-0.39%)
Oct 07, 2014	18.73	18.73	18.66	18.66	1,899	-0.18(-0.95%)
Oct 06, 2014	18.76	18.88	18.76	18.84	27,417	+0.08(+0.43%)
Oct 03, 2014	18.72	18.78	18.70	18.76	2,599	-0.01(-0.07%)
Oct 02, 2014	18.90	18.90	18.51	18.77	6,953	-0.19(-1.00%)
Oct 01, 2014	18.87	18.99	18.87	18.96	5,115	+0.08(+0.40%)
Sep 30, 2014	18.74	18.94	18.73	18.89	9,252	+0.03(+0.14%)
Sep 29, 2014	18.78	18.87	18.77	18.86	9,213	+0.08(+0.40%)
Sep 26, 2014	18.53	18.79	18.53	18.79	2,324	+0.10(+0.54%)
Sep 25, 2014	18.72	18.72	18.59	18.68	7,458	-0.21(-1.10%)
Sep 24, 2014	18.99	18.99	18.67	18.89	16,342	-0.11(-0.56%)
Sep 23, 2014	19.22	19.22	19.00	19.00	3,481	-0.33(-1.70%)
Sep 22, 2014	19.61	19.61	19.23	19.33	13,488	-0.20(-1.03%)
Sep 19, 2014	19.63	19.63	19.50	19.53	22,004	+0.11(+0.55%)
Sep 18, 2014	19.28	19.42	19.28	19.42	5,818	+0.01(+0.07%)
Sep 17, 2014	19.56	19.56	19.35	19.41	3,303	+0.00(+0.00%)
Sep 16, 2014	19.39	19.43	19.37	19.41	3,776	+0.24(+1.25%)
Sep 15, 2014	19.14	19.18	19.04	19.17	13,320	-0.06(-0.33%)
Sep 12, 2014	19.50	19.50	19.19	19.23	10,022	-0.38(-1.93%)
Sep 11, 2014	19.65	19.65	19.47	19.61	7,513	-0.00(-0.02%)
Sep 10, 2014	19.69	19.67	19.49	19.61	4,595	-0.06(-0.30%)
Sep 09, 2014	19.55	19.67	19.55	19.67	3,100	+0.11(+0.55%)
Sep 08, 2014	19.76	19.76	19.57	19.57	6,669	-0.21(-1.08%)
Sep 05, 2014	19.80	19.80	19.61	19.78	9,321	+0.08(+0.42%)
Sep 04, 2014	19.76	19.76	19.65	19.70	11,079	-0.04(-0.22%)
Sep 03, 2014	19.69	19.77	19.66	19.74	7,732	+0.16(+0.83%)
Sep 02, 2014	19.77	19.77	19.57	19.58	8,926	-0.10(-0.51%)
Aug 29, 2014	19.71	19.68	19.68	19.68	10,473	+0.08(+0.42%)
Aug 28, 2014	19.47	19.60	19.47	19.60	2,559	+0.10(+0.54%)
Aug 27, 2014	19.30	19.49	19.30	19.49	7,772	+0.12(+0.60%)
Aug 26, 2014	19.52	19.52	19.33	19.38	9,652	-0.02(-0.10%)
Aug 25, 2014	19.54	19.54	19.32	19.40	8,056	+0.09(+0.49%)
Aug 22, 2014	19.59	19.59	19.24	19.30	12,962	-0.07(-0.36%)
Aug 21, 2014	19.65	19.65	19.32	19.37	20,736	-0.04(-0.19%)
Aug 20, 2014	19.34	19.41	19.32	19.41	27,296	+0.07(+0.36%)
Aug 19, 2014	19.27	19.34	19.26	19.34	4,914	+0.12(+0.63%)
Aug 18, 2014	19.20	19.26	19.19	19.22	5,998	+0.03(+0.16%)
Aug 15, 2014	19.23	19.23	19.04	19.19	6,590	+0.15(+0.79%)
Aug 14, 2014	19.06	19.06	19.02	19.04	163,594	+0.13(+0.70%)
Aug 13, 2014	18.92	18.95	18.78	18.91	7,447	+0.17(+0.92%)
Aug 12, 2014	18.76	18.79	18.71	18.73	5,000	-0.06(-0.31%)
Aug 11, 2014	18.84	18.86	18.75	18.79	7,428	+0.41(+2.23%)
Aug 08, 2014	18.28	18.34	18.26	18.38	2,761	+0.12(+0.63%)
Aug 07, 2014	18.31	18.31	18.25	18.27	2,459	-0.03(-0.18%)
Aug 06, 2014	18.27	18.30	18.27	18.30	5,955	+0.03(+0.14%)
Aug 05, 2014	18.44	18.50	18.28	18.28	3,744	-0.26(-1.43%)
Aug 04, 2014	18.48	18.54	18.26	18.54	9,371	+0.30(+1.66%)
Aug 01, 2014	18.45	18.45	18.22	18.24	12,282	-0.22(-1.19%)
Jul 31, 2014	18.43	18.51	18.43	18.46	1,153	-0.29(-1.57%)
Jul 30, 2014	19.23	19.23	18.75	18.75	6,587	-0.31(-1.63%)
Jul 29, 2014	19.13	19.23	19.06	19.06	11,142	-0.03(-0.13%)
Jul 28, 2014	19.08	19.13	19.08	19.09	4,117	-0.03(-0.18%)
Jul 25, 2014	19.40	19.40	19.12	19.12	1,079	-0.14(-0.74%)
Jul 24, 2014	19.25	19.28	19.25	19.26	10,909	+0.04(+0.20%)
Jul 23, 2014	19.21	19.23	19.21	19.23	5,828	+0.06(+0.33%)
Jul 22, 2014	19.15	19.16	19.15	19.16	3,717	+0.16(+0.82%)
Jul 21, 2014	19.11	19.11	19.01	19.01	1,052	-0.03(-0.16%)
Jul 18, 2014	18.96	19.04	18.96	19.04	5,866	+0.09(+0.50%)
Jul 17, 2014	18.94	18.99	18.94	18.94	7,496	-0.03(-0.16%)
Jul 16, 2014	18.84	18.97	18.77	18.97	10,860	+0.18(+0.97%)
Jul 15, 2014	18.75	18.79	18.74	18.79	1,374	+0.03(+0.18%)
Jul 14, 2014	18.85	18.85	18.76	18.76	2,140	-0.02(-0.11%)
Jul 11, 2014	18.52	18.79	18.52	18.78	5,622	+0.00(+0.01%)
Jul 10, 2014	19.09	19.09	18.75	18.77	3,549	-0.07(-0.39%)
Jul 09, 2014	18.65	18.85	18.65	18.85	2,883	+0.21(+1.12%)
Jul 08, 2014	18.86	18.86	18.50	18.64	34,206	-0.13(-0.67%)
Jul 07, 2014	18.92	18.92	18.75	18.77	6,222	-0.17(-0.90%)
Jul 03, 2014	19.01	18.94	18.94	18.94	3,173	-0.15(-0.81%)
Jul 02, 2014	19.16	19.20	19.09	19.09	15,286	-0.06(-0.31%)
Jul 01, 2014	19.12	19.16	19.09	19.15	9,665	+0.06(+0.30%)
Jun 30, 2014	19.11	19.11	19.03	19.09	4,078	+0.08(+0.43%)
Jun 27, 2014	19.09	19.09	18.95	19.01	4,689	+0.08(+0.43%)
Jun 26, 2014	18.91	18.95	18.65	18.93	1,972	+0.14(+0.77%)
Jun 25, 2014	18.71	18.79	18.71	18.79	10,736	-0.08(-0.40%)
Jun 24, 2014	18.99	18.99	18.86	18.86	6,428	-0.07(-0.37%)
Jun 23, 2014	19.13	19.13	18.76	18.93	17,775	+0.15(+0.81%)
Jun 20, 2014	18.72	18.82	18.72	18.78	8,952	+0.20(+1.09%)
Jun 19, 2014	18.51	18.58	18.51	18.58	5,193	+0.08(+0.41%)
Jun 18, 2014	18.92	18.92	18.46	18.50	5,181	-0.08(-0.44%)
Jun 17, 2014	18.62	18.62	18.51	18.58	14,068	+0.10(+0.55%)
Jun 16, 2014	18.53	18.53	18.48	18.48	936	+0.37(+2.02%)
Jun 13, 2014	18.29	18.29	18.11	18.12	4,281	+0.08(+0.42%)
Jun 12, 2014	18.09	18.11	18.04	18.04	821	-0.08(-0.47%)
Jun 11, 2014	18.21	18.21	18.11	18.13	2,840	-0.08(-0.42%)
Jun 10, 2014	18.24	18.28	18.16	18.20	12,701	-0.07(-0.36%)
Jun 06, 2014	18.27	18.27	18.27	18.27	4,300	+0.11(+0.59%)
Jun 05, 2014	18.11	18.17	18.11	18.16	1,518	+0.08(+0.46%)
Jun 04, 2014	18.06	18.09	18.06	18.08	3,003	+0.02(+0.12%)
Jun 03, 2014	18.14	18.14	17.97	18.06	1,545	+0.03(+0.15%)
Jun 02, 2014	18.04	18.04	18.03	18.03	1,253	+0.09(+0.51%)
May 30, 2014	17.94	17.94	17.94	17.94	192	+0.09(+0.49%)
May 29, 2014	17.76	17.85	17.76	17.85	5,468	-0.04(-0.25%)
May 28, 2014	17.88	17.91	17.80	17.90	5,687	+0.00(+0.00%)
May 27, 2014	17.90	17.91	17.83	17.90	6,193	+0.02(+0.10%)
May 23, 2014	17.93	17.88	17.88	17.88	4,284	+0.04(+0.25%)
May 22, 2014	17.92	17.92	17.83	17.83	377	+0.18(+1.04%)
May 21, 2014	17.83	17.83	17.65	17.65	3,551	-0.04(-0.25%)
May 20, 2014	17.66	17.70	17.64	17.70	1,720	+0.02(+0.09%)
May 19, 2014	18.23	18.23	17.64	17.68	3,462	-0.04(-0.23%)
May 16, 2014	17.59	17.72	17.59	17.72	1,586	+0.09(+0.54%)
May 15, 2014	17.75	17.75	17.63	17.63	2,870	-0.02(-0.09%)
May 14, 2014	17.64	17.69	17.63	17.64	3,982	+0.04(+0.24%)
May 13, 2014	17.59	17.60	17.57	17.60	1,705	+0.01(+0.07%)
May 12, 2014	17.46	17.60	17.46	17.59	13,824	+0.07(+0.40%)
May 09, 2014	17.56	17.56	17.52	17.52	1,989	-0.09(-0.54%)
May 08, 2014	17.80	17.80	17.61	17.61	5,417	-0.16(-0.89%)
May 07, 2014	18.11	18.11	17.68	17.77	4,005	+0.19(+1.07%)
May 06, 2014	17.66	17.66	17.53	17.58	4,181	-0.00(-0.01%)
May 05, 2014	17.44	17.58	17.43	17.58	936	+0.15(+0.87%)
May 02, 2014	17.47	17.47	17.42	17.43	3,397	+0.05(+0.29%)
May 01, 2014	17.44	17.52	17.38	17.38	11,642	+0.03(+0.15%)
Apr 30, 2014	17.42	17.43	17.28	17.35	4,950	-0.06(-0.37%)
Apr 29, 2014	17.24	17.42	17.24	17.42	1,518	+0.22(+1.28%)
Apr 28, 2014	17.22	17.22	17.09	17.20	24,697	-0.02(-0.10%)
Apr 24, 2014	17.42	17.22	17.22	17.22	13,805	-0.14(-0.84%)
Apr 23, 2014	17.34	17.36	17.34	17.36	8,037	+0.15(+0.88%)
Apr 21, 2014	17.22	17.21	17.21	17.21	1,745	-0.01(-0.07%)
Apr 17, 2014	17.18	17.22	17.22	17.22	1,745	+0.05(+0.29%)
Apr 16, 2014	17.12	17.17	17.10	17.17	10,733	+0.24(+1.41%)
Apr 15, 2014	16.96	16.96	16.93	16.93	1,475	-0.04(-0.21%)
Apr 14, 2014	17.05	17.05	16.97	16.97	3,811	+0.01(+0.04%)
Apr 11, 2014	16.98	16.98	16.92	16.96	1,782	+0.10(+0.61%)
Apr 10, 2014	17.01	17.01	16.86	16.86	485	-0.12(-0.68%)
Apr 09, 2014	16.96	16.98	16.95	16.98	2,191	+0.06(+0.33%)
Apr 08, 2014	16.83	16.92	16.83	16.92	1,253	+0.23(+1.40%)
Apr 07, 2014	16.98	16.98	16.69	16.69	3,518	-0.26(-1.56%)
Apr 04, 2014	17.00	17.07	16.95	16.95	1,669	-0.01(-0.08%)
Apr 03, 2014	16.97	16.97	16.97	16.97	379	+0.00(+0.01%)
Apr 02, 2014	16.98	16.99	16.93	16.96	5,038	+0.05(+0.30%)
Apr 01, 2014	16.84	16.91	16.79	16.91	2,380	+0.16(+0.98%)
Mar 31, 2014	16.67	16.77	16.67	16.75	6,201	+0.11(+0.68%)
Mar 28, 2014	16.65	16.65	16.64	16.64	747	+0.08(+0.50%)
Mar 27, 2014	16.57	16.57	16.55	16.55	2,573	-0.02(-0.11%)
Mar 26, 2014	16.61	16.61	16.51	16.57	2,551	-0.03(-0.15%)
Mar 25, 2014	16.63	16.64	16.59	16.60	8,987	+0.13(+0.78%)
Mar 24, 2014	16.50	16.50	16.43	16.47	5,566	-0.14(-0.81%)
Mar 21, 2014	16.59	16.61	16.59	16.61	476	+0.06(+0.34%)
Mar 19, 2014	16.55	16.55	16.55	16.55	0	-0.20(-1.17%)
Mar 18, 2014	16.74	16.74	16.74	16.74	1,115	+0.14(+0.84%)
Mar 17, 2014	16.65	16.69	16.53	16.61	7,202	+0.03(+0.15%)
Mar 14, 2014	16.58	16.58	16.58	16.58	577	+0.09(+0.56%)
Mar 13, 2014	16.50	16.50	16.49	16.49	1,954	+0.03(+0.17%)
Mar 12, 2014	16.47	16.47	16.43	16.46	13,861	-0.02(-0.11%)
Mar 11, 2014	16.48	16.48	16.48	16.48	1,075	-0.02(-0.11%)
Mar 10, 2014	16.56	16.56	16.48	16.50	3,375	-0.10(-0.61%)
Mar 07, 2014	16.60	16.60	16.60	16.60	360	-0.06(-0.34%)
Mar 06, 2014	16.76	16.76	16.65	16.66	12,696	+0.03(+0.15%)
Mar 05, 2014	16.67	16.67	16.60	16.63	9,151	-0.00(-0.02%)
Mar 04, 2014	16.59	16.64	16.55	16.63	3,884	+0.17(+1.01%)
Mar 03, 2014	16.54	16.54	16.42	16.47	12,697	+0.02(+0.11%)
Feb 28, 2014	16.48	16.49	16.45	16.45	2,546	+0.06(+0.39%)
Feb 27, 2014	16.44	16.45	16.32	16.38	16,980	-0.06(-0.34%)
Feb 26, 2014	16.38	16.44	16.29	16.44	2,334	+0.04(+0.23%)
Feb 25, 2014	16.41	16.42	16.38	16.40	634	-0.10(-0.61%)
Feb 24, 2014	16.53	16.53	16.48	16.50	3,451	-0.06(-0.34%)
Feb 21, 2014	16.59	16.59	16.56	16.56	4,002	+0.14(+0.88%)
Feb 20, 2014	16.42	16.42	16.42	16.42	420	-0.14(-0.84%)
Feb 19, 2014	16.71	16.71	16.48	16.55	5,069	-0.09(-0.57%)
Feb 18, 2014	16.72	16.72	16.65	16.65	3,256	+0.16(+1.00%)
Feb 14, 2014	16.49	16.48	16.48	16.48	476	+0.02(+0.11%)
Feb 13, 2014	16.48	16.49	16.47	16.47	1,274	+0.09(+0.54%)
Feb 12, 2014	16.38	16.41	16.38	16.38	2,077	-0.03(-0.19%)
Feb 11, 2014	16.24	16.41	16.21	16.41	169,073	+0.22(+1.36%)
Feb 10, 2014	16.24	16.24	16.12	16.19	14,667	-0.24(-1.46%)
Feb 07, 2014	16.31	16.43	16.31	16.43	11,463	+0.20(+1.20%)
Feb 06, 2014	16.10	16.23	16.07	16.23	6,204	+0.19(+1.18%)
Feb 05, 2014	16.11	16.11	16.04	16.04	1,286	-0.10(-0.62%)
Feb 04, 2014	16.23	16.23	16.12	16.15	2,281	+0.05(+0.32%)
Feb 03, 2014	16.38	16.39	16.08	16.09	3,697	-0.21(-1.28%)
Jan 31, 2014	16.27	16.33	16.27	16.30	2,007	+0.09(+0.58%)
Jan 30, 2014	16.20	16.23	16.20	16.21	3,118	+0.15(+0.94%)
Jan 29, 2014	16.09	16.15	16.05	16.06	6,945	-0.07(-0.43%)
Jan 28, 2014	16.08	16.13	16.07	16.13	2,938	+0.06(+0.39%)
Jan 27, 2014	16.09	16.09	15.95	16.06	9,857	-0.01(-0.04%)
Jan 24, 2014	16.14	16.20	16.07	16.07	5,650	-0.16(-0.97%)
Jan 23, 2014	16.22	16.23	16.14	16.23	9,360	-0.03(-0.19%)
Jan 22, 2014	16.30	16.30	16.20	16.26	9,808	-0.01(-0.04%)
Jan 21, 2014	16.26	16.26	16.18	16.26	18,405	+0.09(+0.58%)
Jan 17, 2014	16.17	16.17	16.17	16.17	476	+0.07(+0.43%)
Jan 16, 2014	16.10	16.10	16.10	16.10	952	+0.07(+0.43%)
Jan 15, 2014	16.03	16.06	16.03	16.03	4,973	+0.01(+0.08%)
Jan 14, 2014	16.02	16.02	16.02	16.02	82	+0.00(+0.00%)
Jan 13, 2014	16.06	16.08	16.01	16.02	9,206	-0.13(-0.82%)
Jan 10, 2014	16.08	16.15	16.07	16.15	3,935	+0.06(+0.39%)
Jan 09, 2014	16.06	16.09	16.03	16.09	4,573	+0.05(+0.31%)
Jan 08, 2014	16.09	16.09	15.99	16.04	4,652	-0.06(-0.35%)
Jan 07, 2014	16.09	16.11	16.07	16.09	4,889	+0.03(+0.20%)
Jan 06, 2014	16.15	16.15	16.06	16.06	12,088	-0.05(-0.31%)
Jan 03, 2014	16.07	16.11	16.07	16.11	6,877	+0.00(+0.00%)
Jan 02, 2014	16.26	16.26	16.08	16.11	3,952	-0.18(-1.12%)
Dec 31, 2013	16.26	16.30	16.30	16.30	3,015	+0.09(+0.54%)
Dec 30, 2013	16.07	16.21	16.06	16.21	13,018	+0.13(+0.78%)
Dec 27, 2013	16.21	16.21	16.03	16.08	6,656	+0.02(+0.12%)
Dec 26, 2013	16.18	16.18	16.03	16.06	8,648	+0.03(+0.16%)
Dec 24, 2013	15.99	16.05	15.99	16.04	3,173	+0.04(+0.24%)
Dec 23, 2013	15.92	16.00	15.92	16.00	8,177	+0.14(+0.91%)
Dec 20, 2013	15.70	15.87	15.70	15.86	6,149	+0.19(+1.21%)
Dec 19, 2013	15.60	15.69	15.60	15.67	3,856	+0.02(+0.12%)
Dec 18, 2013	15.60	15.65	15.60	15.65	1,269	+0.18(+1.14%)
Dec 17, 2013	15.47	15.47	15.47	15.47	1,086	+0.01(+0.04%)
Dec 16, 2013	15.41	15.46	15.41	15.46	1,666	+0.10(+0.66%)
Dec 13, 2013	15.35	15.36	15.33	15.36	4,087	-0.01(-0.08%)
Dec 12, 2013	15.33	15.38	15.33	15.38	6,506	+0.03(+0.21%)
Dec 11, 2013	15.48	15.49	15.34	15.34	6,875	-0.18(-1.18%)
Dec 10, 2013	15.50	15.53	15.48	15.53	5,534	-0.06(-0.36%)
Dec 09, 2013	15.60	15.61	15.53	15.58	7,802	-0.01(-0.05%)
Dec 06, 2013	15.47	15.60	15.47	15.59	12,377	+0.15(+0.99%)
Dec 05, 2013	15.53	15.53	15.40	15.44	30,546	-0.08(-0.52%)
Dec 04, 2013	15.57	15.57	15.43	15.52	8,016	-0.11(-0.69%)
Dec 03, 2013	15.66	15.66	15.63	15.63	2,618	-0.03(-0.20%)