Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.22	16.23	16.01	16.02	8,912	-0.07(-0.43%)
Jun 29, 2015	16.58	16.58	16.09	16.09	4,647	-0.24(-1.48%)
Jun 26, 2015	16.32	16.33	16.32	16.33	798	-0.09(-0.53%)
Jun 25, 2015	16.48	16.48	16.42	16.42	3,243	-0.16(-0.96%)
Jun 24, 2015	16.61	16.61	16.58	16.58	477	-0.20(-1.20%)
Jun 23, 2015	16.76	16.78	16.76	16.78	407	+0.04(+0.26%)
Jun 22, 2015	16.71	16.75	16.71	16.73	1,520	+0.42(+2.55%)
Jun 19, 2015	16.57	16.57	16.32	16.32	6,251	-0.18(-1.07%)
Jun 18, 2015	16.51	16.51	16.49	16.49	9,102	+0.05(+0.30%)
Jun 17, 2015	16.37	16.44	16.33	16.44	1,705	+0.13(+0.82%)
Jun 16, 2015	16.41	16.41	16.25	16.31	16,960	-0.03(-0.19%)
Jun 15, 2015	16.14	16.34	16.14	16.34	2,078	+0.12(+0.72%)
Jun 12, 2015	16.18	16.29	16.18	16.22	6,973	-0.13(-0.82%)
Jun 11, 2015	16.37	16.40	16.36	16.36	1,278	-0.11(-0.66%)
Jun 10, 2015	16.43	16.47	16.43	16.47	1,569	+0.11(+0.65%)
Jun 09, 2015	16.38	16.38	16.33	16.36	1,940	+0.11(+0.66%)
Jun 08, 2015	16.30	16.30	16.25	16.25	1,700	-0.20(-1.24%)
Jun 05, 2015	16.39	16.46	16.38	16.46	1,477	+0.01(+0.05%)
Jun 04, 2015	16.78	16.78	16.45	16.45	5,629	-0.34(-2.00%)
Jun 03, 2015	16.84	16.85	16.71	16.79	5,872	-0.18(-1.08%)
Jun 02, 2015	16.90	17.00	16.89	16.97	6,762	+0.09(+0.53%)
Jun 01, 2015	16.89	16.96	16.88	16.88	6,760	-0.07(-0.43%)
May 29, 2015	16.93	16.99	16.93	16.95	5,724	-0.03(-0.20%)
May 28, 2015	16.95	16.98	16.93	16.98	4,252	-0.16(-0.92%)
May 27, 2015	17.10	17.14	17.06	17.14	3,322	+0.00(+0.00%)
May 26, 2015	17.16	17.16	17.09	17.14	1,902	-0.27(-1.58%)
May 22, 2015	17.42	17.42	17.42	17.42	5,553	-0.00(-0.01%)
May 21, 2015	17.45	17.46	17.41	17.42	2,440	+0.07(+0.40%)
May 20, 2015	17.36	17.43	17.34	17.35	8,373	-0.24(-1.36%)
May 18, 2015	17.58	17.59	17.55	17.59	437	+0.16(+0.90%)
May 14, 2015	17.46	17.43	17.43	17.43	8,409	-0.02(-0.09%)
May 13, 2015	17.41	17.45	17.39	17.45	5,788	+0.10(+0.57%)
May 12, 2015	17.30	17.36	17.23	17.35	4,057	-0.08(-0.44%)
May 11, 2015	17.41	17.44	17.41	17.43	7,313	-0.06(-0.33%)
May 08, 2015	17.49	17.49	17.33	17.48	8,027	+0.06(+0.33%)
May 06, 2015	17.81	17.81	17.42	17.43	199	-0.23(-1.32%)
May 05, 2015	17.94	17.94	17.65	17.66	5,313	-0.16(-0.91%)
May 04, 2015	17.99	17.99	17.82	17.82	12,025	+0.03(+0.14%)
May 01, 2015	17.80	17.80	17.80	17.80	441	+0.07(+0.41%)
Apr 30, 2015	17.73	17.85	17.72	17.72	3,389	-0.16(-0.88%)
Apr 29, 2015	17.79	17.91	17.77	17.88	11,700	-0.03(-0.14%)
Apr 28, 2015	17.95	17.95	17.89	17.91	10,410	-0.02(-0.11%)
Apr 27, 2015	17.97	17.97	17.89	17.93	5,788	-0.00(-0.03%)
Apr 24, 2015	17.92	17.94	17.92	17.93	5,079	+0.00(+0.00%)
Apr 23, 2015	17.84	17.93	17.84	17.93	3,533	+0.23(+1.32%)
Apr 22, 2015	17.73	17.73	17.60	17.70	11,190	+0.08(+0.43%)
Apr 21, 2015	17.72	17.73	17.56	17.62	12,830	-0.10(-0.54%)
Apr 20, 2015	17.77	17.77	17.72	17.72	6,976	+0.09(+0.51%)
Apr 17, 2015	17.64	17.65	17.58	17.63	20,263	-0.08(-0.43%)
Apr 16, 2015	17.51	17.70	17.51	17.70	2,446	+0.02(+0.11%)
Apr 15, 2015	17.38	17.69	17.38	17.68	25,699	+0.35(+2.00%)
Apr 14, 2015	17.14	17.34	17.14	17.34	7,106	+0.25(+1.45%)
Apr 13, 2015	17.17	17.18	17.09	17.09	3,366	-0.12(-0.71%)
Apr 10, 2015	17.08	17.22	17.08	17.21	8,541	+0.11(+0.63%)
Apr 09, 2015	17.02	17.11	17.02	17.10	5,031	+0.08(+0.48%)
Apr 08, 2015	17.07	17.07	17.02	17.02	2,971	-0.09(-0.52%)
Apr 07, 2015	17.19	17.19	17.11	17.11	10,357	-0.01(-0.04%)
Apr 06, 2015	17.16	17.16	17.08	17.12	8,574	+0.18(+1.08%)
Apr 02, 2015	16.95	16.93	16.93	16.93	1,428	+0.08(+0.46%)
Apr 01, 2015	16.97	16.97	16.86	16.86	5,701	-0.00(-0.01%)
Mar 31, 2015	16.92	16.93	16.86	16.86	20,092	-0.03(-0.19%)
Mar 30, 2015	16.90	16.93	16.87	16.89	4,114	+0.16(+0.94%)
Mar 27, 2015	16.83	16.83	16.73	16.73	7,219	-0.13(-0.75%)
Mar 26, 2015	16.82	16.86	16.82	16.86	13,499	+0.02(+0.13%)
Mar 25, 2015	16.95	16.96	16.84	16.84	13,334	-0.08(-0.46%)
Mar 24, 2015	16.92	16.92	16.92	16.92	677	-0.10(-0.58%)
Mar 23, 2015	16.75	17.05	16.75	17.01	3,365	+0.16(+0.96%)
Mar 20, 2015	16.83	16.91	16.83	16.85	3,963	+0.22(+1.30%)
Mar 19, 2015	16.68	16.76	16.60	16.64	3,089	-0.29(-1.73%)
Mar 18, 2015	16.35	16.93	16.35	16.93	30,732	+0.44(+2.69%)
Mar 17, 2015	16.29	16.51	16.29	16.49	7,094	+0.14(+0.85%)
Mar 16, 2015	16.34	16.35	16.23	16.35	1,610	+0.19(+1.16%)
Mar 13, 2015	16.26	16.26	16.12	16.16	23,695	-0.19(-1.15%)
Mar 12, 2015	16.37	16.39	16.29	16.35	6,080	+0.03(+0.19%)
Mar 11, 2015	16.49	16.53	16.28	16.32	10,362	-0.28(-1.71%)
Mar 10, 2015	16.62	16.65	16.56	16.60	10,546	-0.14(-0.83%)
Mar 09, 2015	16.92	17.00	16.74	16.74	3,244	-0.08(-0.49%)
Mar 06, 2015	17.02	17.02	16.82	16.82	6,146	-0.29(-1.69%)
Mar 05, 2015	17.14	17.20	17.11	17.11	10,765	+0.02(+0.11%)
Mar 04, 2015	17.16	17.17	17.00	17.09	9,921	-0.08(-0.48%)
Mar 03, 2015	17.07	17.17	17.07	17.17	2,445	+0.13(+0.78%)
Mar 02, 2015	17.06	17.06	16.99	17.04	15,116	+0.00(+0.01%)
Feb 27, 2015	17.04	17.12	17.04	17.04	7,601	+0.11(+0.64%)
Feb 26, 2015	17.14	17.14	16.93	16.93	7,013	-0.34(-1.95%)
Feb 25, 2015	17.25	17.34	17.22	17.27	4,088	+0.06(+0.33%)
Feb 24, 2015	17.19	17.22	17.16	17.21	8,292	+0.01(+0.08%)
Feb 23, 2015	17.19	17.26	17.09	17.20	19,337	-0.10(-0.60%)
Feb 20, 2015	17.24	17.31	17.22	17.30	3,624	+0.07(+0.40%)
Feb 19, 2015	17.22	17.30	17.22	17.23	11,533	-0.21(-1.19%)
Feb 18, 2015	17.51	17.51	17.34	17.44	7,173	-0.06(-0.36%)
Feb 17, 2015	17.37	17.53	17.37	17.50	6,237	+0.13(+0.72%)
Feb 13, 2015	17.75	17.38	17.38	17.38	5,870	+0.06(+0.34%)
Feb 12, 2015	17.14	17.35	17.14	17.32	5,732	+0.34(+2.03%)
Feb 11, 2015	17.13	17.13	16.97	16.97	18,746	-0.24(-1.39%)
Feb 10, 2015	16.97	17.21	16.97	17.21	6,489	+0.14(+0.85%)
Feb 09, 2015	17.34	17.34	17.04	17.07	17,049	-0.14(-0.84%)
Feb 06, 2015	17.34	17.34	17.18	17.21	19,370	-0.25(-1.45%)
Feb 05, 2015	17.22	17.46	17.22	17.46	7,644	+0.20(+1.16%)
Feb 04, 2015	17.43	17.43	17.20	17.26	3,308	-0.18(-1.04%)
Feb 03, 2015	17.40	17.60	17.32	17.45	6,407	+0.40(+2.34%)
Feb 02, 2015	16.92	17.05	16.92	17.05	4,674	+0.29(+1.74%)
Jan 30, 2015	16.70	16.86	16.63	16.75	5,555	+0.08(+0.49%)
Jan 29, 2015	16.70	16.71	16.63	16.67	14,618	-0.06(-0.36%)
Jan 28, 2015	17.29	17.29	16.73	16.73	22,380	-0.43(-2.51%)
Jan 27, 2015	17.04	17.24	17.04	17.16	21,482	-0.03(-0.18%)
Jan 26, 2015	17.31	17.31	17.11	17.19	51,094	-0.01(-0.07%)
Jan 23, 2015	17.11	17.29	17.11	17.21	5,634	+0.14(+0.81%)
Jan 22, 2015	17.17	17.22	17.07	17.07	9,048	+0.15(+0.89%)
Jan 21, 2015	16.97	17.03	16.92	16.92	14,277	+0.13(+0.75%)
Jan 20, 2015	16.73	16.80	16.64	16.79	17,591	+0.16(+0.99%)
Jan 16, 2015	16.51	16.63	16.44	16.63	2,378	+0.25(+1.51%)
Jan 15, 2015	16.41	16.42	16.36	16.38	5,610	+0.02(+0.11%)
Jan 14, 2015	16.13	16.36	15.95	16.36	12,587	+0.18(+1.12%)
Jan 13, 2015	16.47	16.59	16.17	16.18	9,118	-0.26(-1.61%)
Jan 12, 2015	16.76	16.76	16.34	16.44	17,804	-0.47(-2.79%)
Jan 09, 2015	16.91	16.92	16.88	16.91	3,657	-0.10(-0.58%)
Jan 08, 2015	16.97	17.11	16.96	17.01	6,651	+0.22(+1.28%)
Jan 07, 2015	17.07	17.07	16.80	16.80	3,842	-0.15(-0.91%)
Jan 06, 2015	17.41	17.41	16.78	16.95	11,213	-0.46(-2.63%)
Jan 05, 2015	18.01	18.01	17.41	17.41	4,457	-0.66(-3.67%)
Jan 02, 2015	18.02	18.08	17.96	18.08	2,998	+0.18(+0.99%)
Dec 31, 2014	18.11	17.90	17.90	17.90	2,856	-0.20(-1.11%)
Dec 30, 2014	18.14	18.14	18.02	18.10	6,107	-0.06(-0.31%)
Dec 29, 2014	17.89	18.21	17.89	18.16	67,052	+0.27(+1.49%)
Dec 26, 2014	17.77	17.93	17.77	17.89	8,171	+0.13(+0.73%)
Dec 24, 2014	17.68	17.76	17.76	17.76	6,188	-0.07(-0.41%)
Dec 23, 2014	17.71	17.86	17.71	17.83	10,932	+0.46(+2.64%)
Dec 22, 2014	17.36	17.38	17.36	17.38	2,938	-0.05(-0.29%)
Dec 19, 2014	17.34	17.49	17.27	17.43	88,733	+0.13(+0.73%)
Dec 18, 2014	17.10	17.42	17.10	17.30	13,095	+0.31(+1.82%)
Dec 17, 2014	16.47	16.99	16.47	16.99	7,705	+0.57(+3.45%)
Dec 16, 2014	16.29	16.68	16.07	16.42	21,263	+0.18(+1.12%)
Dec 15, 2014	16.47	16.66	16.17	16.24	24,373	-0.25(-1.50%)
Dec 12, 2014	16.58	16.58	16.36	16.49	9,816	-0.20(-1.20%)
Dec 11, 2014	16.57	17.00	16.57	16.69	4,360	+0.05(+0.30%)
Dec 10, 2014	16.70	16.70	16.61	16.64	6,944	-0.70(-4.04%)
Dec 09, 2014	17.04	17.34	17.02	17.34	5,183	+0.21(+1.25%)
Dec 08, 2014	17.60	17.60	17.09	17.12	16,550	-0.83(-4.60%)
Dec 05, 2014	18.16	18.16	17.95	17.95	2,491	-0.22(-1.19%)
Dec 04, 2014	18.03	18.22	18.03	18.16	12,699	+0.09(+0.50%)
Dec 03, 2014	17.84	18.07	17.84	18.07	2,956	+0.39(+2.21%)
Dec 02, 2014	17.31	17.81	17.31	17.68	10,284	+0.29(+1.67%)
Dec 01, 2014	17.96	17.96	17.34	17.39	13,777	-0.60(-3.33%)
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(+0.50%)
Nov 25, 2014	18.85	18.85	18.72	18.72	8,875	+0.05(+0.28%)
Nov 24, 2014	18.93	18.93	18.66	18.67	4,479	-0.13(-0.69%)
Nov 21, 2014	19.07	19.07	18.80	18.80	8,782	+0.00(+0.02%)
Nov 20, 2014	18.66	18.83	18.66	18.80	14,070	+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	4,653	+0.09(+0.51%)
Nov 17, 2014	18.41	18.48	18.41	18.48	2,094	+0.15(+0.80%)
Nov 14, 2014	18.42	18.42	18.31	18.33	6,538	+0.06(+0.35%)
Nov 13, 2014	18.57	18.57	18.20	18.27	9,575	-0.17(-0.91%)
Nov 12, 2014	18.52	18.52	18.43	18.44	2,627	-0.02(-0.13%)
Nov 11, 2014	18.38	18.46	18.37	18.46	3,590	+0.02(+0.10%)
Nov 10, 2014	18.59	18.59	18.42	18.44	2,000	-0.06(-0.34%)
Nov 07, 2014	18.43	18.51	18.43	18.50	5,382	+0.28(+1.56%)
Nov 06, 2014	18.23	18.26	18.20	18.22	6,672	-0.13(-0.71%)
Nov 05, 2014	18.29	18.35	18.09	18.35	10,134	+0.18(+0.99%)
Nov 04, 2014	18.32	18.32	18.05	18.17	6,976	-0.42(-2.27%)
Nov 03, 2014	18.39	18.76	18.39	18.59	4,653	+0.10(+0.55%)
Oct 31, 2014	18.71	18.71	18.42	18.49	8,607	-0.04(-0.20%)
Oct 30, 2014	18.69	18.69	18.52	18.53	10,592	-0.12(-0.64%)
Oct 29, 2014	18.72	18.72	18.48	18.65	27,586	+0.01(+0.03%)
Oct 28, 2014	18.64	18.64	18.47	18.64	19,272	+0.19(+1.02%)
Oct 27, 2014	18.64	18.57	18.57	18.45	11,390	-0.11(-0.61%)
Oct 24, 2014	18.43	18.57	18.42	18.57	5,086	+0.14(+0.75%)
Oct 23, 2014	18.51	18.55	18.43	18.43	7,630	+0.18(+1.01%)
Oct 22, 2014	18.55	18.67	18.24	18.24	17,555	-0.27(-1.43%)
Oct 21, 2014	18.33	18.53	18.31	18.51	8,974	+0.41(+2.26%)
Oct 20, 2014	17.92	18.10	17.92	18.10	15,216	+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	13,828	+0.59(+3.46%)
Oct 15, 2014	17.77	17.77	16.42	17.12	11,784	+0.37(+2.18%)
Oct 14, 2014	16.93	17.09	16.63	16.75	24,950	-0.18(-1.08%)
Oct 13, 2014	17.65	17.77	16.93	16.93	27,378	-0.81(-4.54%)
Oct 10, 2014	17.77	17.85	17.34	17.74	21,775	-0.17(-0.95%)
Oct 09, 2014	18.48	18.59	17.89	17.91	13,775	-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	18.67	18.67	1,899	-0.18(-0.95%)
Oct 06, 2014	18.76	18.88	18.76	18.84	27,414	+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	18.52	18.77	6,952	-0.19(-1.00%)
Oct 01, 2014	18.88	18.99	18.88	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	18.88	18.77	18.86	9,212	+0.07(+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	18.69	7,457	-0.21(-1.10%)
Sep 24, 2014	19.00	19.00	18.67	18.89	16,341	-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	13,486	-0.20(-1.03%)
Sep 19, 2014	19.63	19.63	19.50	19.53	22,002	+0.11(+0.55%)
Sep 18, 2014	19.29	19.42	19.29	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	19.44	19.37	19.41	3,776	+0.24(+1.25%)
Sep 15, 2014	19.14	19.19	19.05	19.17	13,318	-0.06(-0.33%)
Sep 12, 2014	19.51	19.51	19.19	19.23	10,021	-0.38(-1.93%)
Sep 11, 2014	19.65	19.65	19.47	19.61	7,513	-0.00(-0.02%)
Sep 10, 2014	19.70	19.68	19.49	19.62	4,595	-0.06(-0.30%)
Sep 09, 2014	19.55	19.68	19.55	19.68	3,100	+0.11(+0.55%)
Sep 08, 2014	19.76	19.76	19.57	19.57	6,668	-0.21(-1.08%)
Sep 05, 2014	19.80	19.80	19.61	19.78	9,320	+0.08(+0.42%)
Sep 04, 2014	19.76	19.76	19.65	19.70	11,078	-0.04(-0.22%)
Sep 03, 2014	19.70	19.78	19.66	19.75	7,731	+0.16(+0.83%)
Sep 02, 2014	19.78	19.78	19.57	19.58	8,925	-0.10(-0.51%)
Aug 29, 2014	19.71	19.68	19.68	19.68	10,472	+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	19.50	19.30	19.50	7,771	+0.12(+0.60%)
Aug 26, 2014	19.52	19.52	19.33	19.38	9,651	-0.02(-0.10%)
Aug 25, 2014	19.54	19.54	19.32	19.40	8,055	+0.09(+0.49%)
Aug 22, 2014	19.59	19.59	19.24	19.30	12,961	-0.07(-0.36%)
Aug 21, 2014	19.65	19.65	19.32	19.37	20,734	-0.04(-0.20%)
Aug 20, 2014	19.34	19.41	19.32	19.41	27,294	+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	5,997	+0.03(+0.16%)
Aug 15, 2014	19.23	19.23	19.05	19.19	6,589	+0.15(+0.79%)
Aug 14, 2014	19.06	19.06	19.02	19.04	163,579	+0.13(+0.70%)
Aug 13, 2014	18.92	18.95	18.78	18.91	7,446	+0.17(+0.92%)
Aug 12, 2014	18.76	18.79	18.71	18.74	4,999	-0.06(-0.31%)
Aug 11, 2014	18.84	18.86	18.76	18.79	7,427	+0.41(+2.23%)
Aug 08, 2014	18.28	18.34	18.26	18.38	2,760	+0.11(+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	5,954	+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	12,281	-0.22(-1.19%)
Jul 31, 2014	18.43	18.52	18.43	18.46	1,153	-0.29(-1.57%)
Jul 30, 2014	19.23	19.23	18.75	18.75	6,586	-0.31(-1.63%)
Jul 29, 2014	19.14	19.23	19.06	19.06	11,141	-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	1,078	-0.14(-0.74%)
Jul 24, 2014	19.26	19.29	19.25	19.27	10,908	+0.04(+0.20%)
Jul 23, 2014	19.21	19.23	19.21	19.23	5,827	+0.06(+0.33%)
Jul 22, 2014	19.15	19.17	19.15	19.17	3,717	+0.16(+0.82%)
Jul 21, 2014	19.12	19.12	19.01	19.01	1,051	-0.03(-0.16%)
Jul 18, 2014	18.96	19.05	18.96	19.04	5,866	+0.09(+0.50%)
Jul 17, 2014	18.94	19.00	18.94	18.95	7,495	-0.03(-0.16%)
Jul 16, 2014	18.84	18.98	18.77	18.98	10,859	+0.18(+0.97%)
Jul 15, 2014	18.76	18.79	18.74	18.79	1,374	+0.03(+0.19%)
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	5,621	+0.00(+0.01%)
Jul 10, 2014	19.09	19.09	18.75	18.78	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	34,202	-0.13(-0.67%)
Jul 07, 2014	18.93	18.93	18.75	18.77	6,221	-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	15,284	-0.06(-0.31%)