Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.30	18.37	18.19	18.23	248,461	-0.46(-2.49%)
Mar 30, 2015	18.67	18.75	18.67	18.70	93,043	+0.13(+0.73%)
Mar 27, 2015	18.66	18.69	18.50	18.57	140,096	-0.09(-0.48%)
Mar 26, 2015	18.70	18.71	18.52	18.66	198,964	+0.07(+0.35%)
Mar 25, 2015	18.68	18.71	18.57	18.59	311,218	+0.01(+0.05%)
Mar 24, 2015	18.59	18.74	18.49	18.58	1,980,783	+0.12(+0.65%)
Mar 23, 2015	18.41	18.53	18.34	18.46	142,875	+0.17(+0.93%)
Mar 20, 2015	18.20	18.44	18.17	18.29	543,076	+0.57(+3.22%)
Mar 19, 2015	17.74	17.77	17.57	17.72	417,744	-0.35(-1.91%)
Mar 18, 2015	17.77	18.11	17.68	18.07	147,694	+0.16(+0.92%)
Mar 17, 2015	17.84	17.91	17.74	17.90	114,547	-0.24(-1.32%)
Mar 16, 2015	18.06	18.18	18.01	18.14	203,496	+0.16(+0.91%)
Mar 13, 2015	17.89	18.03	17.79	17.98	116,936	-0.18(-1.01%)
Mar 12, 2015	17.95	18.16	17.94	18.16	271,381	+0.48(+2.71%)
Mar 11, 2015	17.63	17.79	17.53	17.68	214,131	+0.16(+0.91%)
Mar 10, 2015	17.59	17.66	17.47	17.52	157,248	-0.69(-3.79%)
Mar 09, 2015	18.23	18.25	18.14	18.21	136,157	+0.08(+0.44%)
Mar 06, 2015	18.16	18.26	18.03	18.13	131,215	-0.23(-1.28%)
Mar 05, 2015	18.43	18.49	18.31	18.36	127,547	-0.14(-0.73%)
Mar 04, 2015		18.50	18.25	18.50	232,921	+0.28(+1.54%)
Mar 03, 2015	18.26	18.28	18.25	18.22	127,944	-0.34(-1.83%)
Mar 02, 2015	18.60	18.65	18.52	18.56	187,898	-0.03(-0.16%)
Feb 27, 2015	18.42	18.68	18.37	18.59	245,776	+0.52(+2.88%)
Feb 26, 2015	17.97	18.13	17.97	18.07	170,437	-0.19(-1.04%)
Feb 25, 2015	18.16	18.30	18.15	18.26	212,843	+0.07(+0.38%)
Feb 24, 2015	17.92	18.23	17.88	18.19	216,345	+0.33(+1.85%)
Feb 23, 2015	17.92	17.96	17.82	17.86	160,687	-0.29(-1.60%)
Feb 20, 2015	17.76	18.23	17.72	18.15	311,277	+0.48(+2.72%)
Feb 19, 2015	17.72	17.80	17.64	17.67	292,610	-0.03(-0.17%)
Feb 18, 2015	17.80	17.83	17.57	17.70	274,563	-0.26(-1.45%)
Feb 17, 2015	17.89	17.99	17.83	17.96	329,767	-0.23(-1.26%)
Feb 13, 2015		18.19	18.19	18.19	0	+0.13(+0.73%)
Feb 12, 2015	18.02	18.08	17.89	18.06	266,645	+0.45(+2.54%)
Feb 11, 2015	17.69	17.71	17.52	17.61	386,884	-0.19(-1.07%)
Feb 10, 2015	17.83	17.88	17.65	17.80	351,567	+0.27(+1.54%)
Feb 09, 2015	17.54	17.66	17.48	17.53	315,100	-0.27(-1.54%)
Feb 06, 2015	17.96	18.03	17.79	17.80	454,114	-0.30(-1.66%)
Feb 05, 2015	17.90	18.12	17.86	18.11	611,049	+0.16(+0.92%)
Feb 04, 2015	17.82	17.97	17.78	17.94	345,876	-0.03(-0.17%)
Feb 03, 2015	17.76	18.04	17.75	17.97	319,619	+0.35(+1.99%)
Feb 02, 2015	17.29	17.62	17.28	17.62	293,001	+0.42(+2.44%)
Jan 30, 2015	17.32	17.44	17.14	17.20	311,795	-0.30(-1.71%)
Jan 29, 2015	17.36	17.51	17.30	17.50	615,417	+0.53(+3.12%)
Jan 28, 2015	17.21	17.25	16.92	16.97	393,467	-0.02(-0.09%)
Jan 27, 2015	17.05	17.08	16.93	16.98	305,579	-0.05(-0.26%)
Jan 26, 2015	16.91	17.09	16.83	17.03	618,286	+0.40(+2.41%)
Jan 23, 2015	16.69	16.77	16.61	16.63	286,624	-0.05(-0.30%)
Jan 22, 2015	16.50	16.74	16.42	16.68	353,759	+0.09(+0.54%)
Jan 21, 2015	16.41	16.60	16.35	16.59	282,580	+0.17(+1.04%)
Jan 20, 2015	16.45	16.55	16.36	16.42	473,892	+0.11(+0.67%)
Jan 16, 2015		16.31	16.31	16.31	0	+0.22(+1.37%)
Jan 15, 2015		16.17	15.99	16.09	144,144	-0.15(-0.92%)
Jan 14, 2015	16.33	16.35	16.10	16.24	158,505	+0.07(+0.43%)
Jan 13, 2015				16.17	177,695	+0.14(+0.85%)
Jan 12, 2015	15.97	16.07	15.83	16.03	439,448	+0.31(+1.99%)
Jan 09, 2015	15.93	15.93	15.61	15.72	557,346	-0.26(-1.63%)
Jan 08, 2015	15.78	16.05	15.77	15.98	946,623	+0.60(+3.90%)
Jan 07, 2015	15.40	15.46	15.22	15.38	371,298	+0.39(+2.60%)
Jan 06, 2015	15.17	15.23	14.93	14.99	209,411	-0.18(-1.19%)
Jan 05, 2015	15.40	15.47	15.12	15.17	213,474	-0.61(-3.87%)
Jan 02, 2015	15.86	15.96	15.73	15.78	127,761	-0.11(-0.69%)
Dec 31, 2014		15.89	15.89	15.89	0	-0.19(-1.18%)
Dec 30, 2014	16.15	16.15	16.02	16.08	154,529	-0.28(-1.68%)
Dec 29, 2014	16.38	16.45	16.32	16.36	243,707	-0.09(-0.58%)
Dec 26, 2014	16.45	16.53	16.44	16.45	108,257	-0.03(-0.18%)
Dec 24, 2014		16.48	16.48	16.48	0	+0.06(+0.37%)
Dec 23, 2014	16.43	16.50	16.36	16.42	375,098	-0.05(-0.30%)
Dec 22, 2014	16.53	16.56	16.44	16.47	272,919	+0.21(+1.29%)
Dec 19, 2014	16.31	16.39	16.16	16.26	633,949	-0.29(-1.75%)
Dec 18, 2014	16.32	16.55	16.26	16.55	219,638	+0.44(+2.73%)
Dec 17, 2014	15.91	16.23	15.90	16.11	206,981	+0.30(+1.93%)
Dec 16, 2014		16.06		15.80	827,584	+0.31(+2.00%)
Dec 15, 2014	15.88	15.90	15.46	15.49	603,521	-0.21(-1.31%)
Dec 12, 2014	15.99	16.06	15.68	15.70	214,960	-0.31(-1.92%)
Dec 11, 2014	15.98	16.13	15.98	16.01	278,013	+0.09(+0.55%)
Dec 10, 2014	15.94	16.03	15.83	15.92	287,939	-0.44(-2.71%)
Dec 09, 2014	16.57	16.57	16.30	16.36	446,063	-0.43(-2.54%)
Dec 08, 2014	16.88	16.98	16.76	16.79	178,734	-0.01(-0.06%)
Dec 05, 2014	16.70	16.83	16.66	16.80	153,704	+0.27(+1.63%)
Dec 04, 2014	16.49	16.61	16.40	16.53	220,820	+0.12(+0.73%)
Dec 03, 2014	16.37	16.47	16.36	16.41	118,086	-0.23(-1.35%)
Dec 02, 2014	16.69	16.74	16.59	16.64	235,855	-0.21(-1.28%)
Dec 01, 2014	16.77	16.95	16.77	16.85	235,644	-0.08(-0.47%)
Nov 28, 2014	16.89	16.98	16.89	16.93	266,689	+0.11(+0.64%)
Nov 26, 2014		16.82	16.82	16.82	0	+0.28(+1.70%)
Nov 25, 2014	16.59	16.64	16.52	16.54	512,997	+0.01(+0.06%)
Nov 24, 2014	16.43	16.54	16.43	16.53	365,452	+0.31(+1.91%)
Nov 21, 2014	16.25	16.32	16.14	16.22	156,140	-0.01(-0.06%)
Nov 20, 2014	16.08	16.26	16.07	16.23	469,589	+0.06(+0.37%)
Nov 19, 2014	16.18	16.24	16.04	16.17	151,464	+0.19(+1.19%)
Nov 18, 2014	15.86	16.03	15.86	15.98	146,392	+0.30(+1.91%)
Nov 17, 2014		15.75	15.62	15.68	113,933	+0.06(+0.36%)
Nov 14, 2014	15.50	15.67	15.48	15.62	149,055	+0.13(+0.87%)
Nov 13, 2014	15.40	15.55	15.39	15.49	109,186	+0.20(+1.31%)
Nov 12, 2014	15.29	15.37	15.26	15.29	85,023	-0.28(-1.80%)
Nov 11, 2014	15.51	15.61	15.48	15.57	227,059	+0.44(+2.91%)
Nov 10, 2014	15.14	15.20	15.11	15.13	165,475	+0.20(+1.34%)
Nov 07, 2014	14.96	15.00	14.90	14.93	167,816	+0.06(+0.38%)
Nov 06, 2014	14.89	14.96	14.77	14.87	160,194	-0.09(-0.57%)
Nov 05, 2014	14.94	14.99	14.85	14.96	208,940	+0.18(+1.18%)
Nov 04, 2014	14.88	14.89	14.72	14.79	164,649	-0.03(-0.17%)
Nov 03, 2014	14.95	14.95	14.78	14.81	176,881	-0.17(-1.13%)
Oct 31, 2014	14.90	15.04	14.84	14.98	158,139	+0.31(+2.11%)
Oct 30, 2014	14.43	14.73	14.41	14.67	208,195	+0.03(+0.20%)
Oct 29, 2014	14.76	14.86	14.57	14.64	156,795	+0.03(+0.21%)
Oct 28, 2014	14.53	14.65	14.51	14.61	629,136	+0.52(+3.73%)
Oct 27, 2014	13.98	14.15	14.15	14.09	202,126	-0.06(-0.46%)
Oct 24, 2014	14.18	14.26	14.10	14.15	217,421	+0.45(+3.28%)
Oct 23, 2014	13.71	13.77	13.65	13.70	424,311	+0.10(+0.74%)
Oct 22, 2014	13.68	13.71	13.56	13.60	145,701	-0.17(-1.23%)
Oct 21, 2014	13.70	13.81	13.68	13.77	612,238	+0.08(+0.62%)
Oct 20, 2014	13.54	13.69	13.54	13.69	293,439	+0.18(+1.33%)
Oct 17, 2014	13.44	13.56	13.35	13.51	360,322	+0.31(+2.31%)
Oct 16, 2014	12.81	13.32	12.80	13.20	374,984	-0.26(-1.93%)
Oct 15, 2014	13.54	13.56	13.24	13.46	348,466	-0.13(-0.96%)
Oct 14, 2014	13.66	13.69	13.53	13.59	219,326	+0.00(+0.00%)
Oct 13, 2014	13.78	13.84	13.52	13.59	292,278	-0.01(-0.05%)
Oct 10, 2014	13.75	13.78	13.57	13.60	663,071	-0.36(-2.60%)
Oct 09, 2014	14.23	14.30	13.85	13.96	954,448	-0.47(-3.29%)
Oct 08, 2014	14.28	14.47	14.18	14.44	447,293	+0.13(+0.94%)
Oct 07, 2014	14.40	14.45	14.26	14.30	274,353	-0.29(-1.95%)
Oct 06, 2014	14.66	14.67	14.47	14.59	180,928	-0.07(-0.51%)
Oct 03, 2014	14.73	14.74	14.55	14.66	254,720	-0.08(-0.53%)
Oct 02, 2014	14.82	14.85	14.61	14.74	268,433	-0.07(-0.49%)
Oct 01, 2014	15.02	15.07	14.79	14.81	355,608	-0.31(-2.05%)
Sep 30, 2014	15.07	15.15	15.03	15.12	271,882	+0.03(+0.20%)
Sep 29, 2014	15.01	15.14	15.00	15.09	252,422	-0.10(-0.66%)
Sep 26, 2014	15.11	15.22	15.07	15.19	196,340	+0.09(+0.60%)
Sep 25, 2014	15.34	15.59	15.07	15.10	202,983	-0.49(-3.11%)
Sep 24, 2014	15.44	15.64	15.38	15.59	387,877	+0.32(+2.06%)
Sep 23, 2014	15.45	15.46	15.27	15.27	164,852	-0.21(-1.39%)
Sep 22, 2014	15.60	15.61	15.45	15.48	291,367	+0.04(+0.23%)
Sep 19, 2014	15.42	15.49	15.40	15.45	303,300	+0.43(+2.86%)
Sep 18, 2014	14.96	15.03	14.94	15.02	235,463	+0.17(+1.14%)
Sep 17, 2014	14.97	15.00	14.82	14.85	315,341	-0.13(-0.87%)
Sep 16, 2014	14.89	15.05	14.85	14.98	327,710	+0.09(+0.60%)
Sep 15, 2014	14.93	14.97	14.88	14.89	235,241	+0.00(+0.00%)
Sep 12, 2014	14.88	14.97	14.80	14.89	397,068	-0.09(-0.60%)
Sep 11, 2014	14.97	15.03	14.94	14.98	170,298	+0.03(+0.20%)
Sep 10, 2014	14.98	14.98	14.90	14.95	437,215	-0.14(-0.93%)
Sep 09, 2014	15.12	15.15	15.07	15.09	199,240	+0.02(+0.16%)
Sep 08, 2014	15.16	15.18	15.04	15.07	135,755	-0.21(-1.37%)
Sep 05, 2014	15.15	15.29	15.12	15.28	201,053	+0.27(+1.77%)
Sep 04, 2014	15.11	15.17	14.98	15.01	188,474	-0.20(-1.31%)
Sep 03, 2014	15.26	15.26	15.16	15.21	378,408	+0.12(+0.77%)
Sep 02, 2014	15.11	15.15	15.04	15.09	275,988	+0.19(+1.30%)
Aug 29, 2014		14.90	14.90	14.90	0	-0.12(-0.80%)
Aug 28, 2014	15.00	15.24	14.98	15.02	172,689	-0.15(-1.00%)
Aug 27, 2014	15.17	15.21	15.14	15.17	245,000	+0.25(+1.68%)
Aug 26, 2014	14.86	14.98	14.85	14.92	178,175	+0.02(+0.13%)
Aug 25, 2014	14.83	14.94	14.78	14.90	171,072	+0.14(+0.95%)
Aug 22, 2014	14.86	14.86	14.70	14.76	111,273	-0.20(-1.30%)
Aug 21, 2014	14.87	14.99	14.84	14.96	174,583	+0.19(+1.29%)
Aug 20, 2014	14.71	14.80	14.69	14.77	239,681	-0.09(-0.64%)
Aug 19, 2014	14.90	14.92	14.79	14.86	166,495	-0.13(-0.87%)
Aug 18, 2014	14.90	15.02	14.90	14.99	129,532	+0.09(+0.60%)
Aug 15, 2014	15.21	15.26	14.83	14.90	432,384	-0.04(-0.27%)
Aug 14, 2014	15.05	15.06	14.93	14.94	635,438	-0.12(-0.80%)
Aug 13, 2014	15.09	15.11	15.00	15.06	272,925	+0.17(+1.14%)
Aug 12, 2014	14.89	14.91	14.84	14.89	256,424	-0.21(-1.39%)
Aug 11, 2014	15.02	15.15	15.00	15.10	251,579	+0.18(+1.21%)
Aug 08, 2014	14.86	14.91	14.74	14.92	1,612,789	-0.18(-1.16%)
Aug 07, 2014	15.31	15.35	15.06	15.10	165,126	-0.24(-1.60%)
Aug 06, 2014	15.25	15.43	15.24	15.34	461,095	-0.39(-2.47%)
Aug 05, 2014	15.89	15.89	15.63	15.73	252,011	-0.25(-1.58%)
Aug 04, 2014	16.07	16.07	15.84	15.98	313,526	-0.21(-1.30%)
Aug 01, 2014	16.27	16.35	16.11	16.19	329,379	-0.12(-0.74%)
Jul 31, 2014	16.24	16.70	16.07	16.31	667,502	-0.09(-0.55%)
Jul 30, 2014	16.50	16.52	16.34	16.40	281,603	-0.07(-0.39%)
Jul 29, 2014	16.56	16.56	16.45	16.46	295,019	+0.14(+0.83%)
Jul 28, 2014	16.37	16.39	16.23	16.33	194,603	+0.10(+0.62%)
Jul 25, 2014	16.37	16.47	16.20	16.23	204,709	-0.14(-0.86%)
Jul 24, 2014	16.37	16.43	16.29	16.37	109,629	+0.06(+0.37%)
Jul 23, 2014	16.45	16.46	16.31	16.31	271,820	-0.15(-0.91%)
Jul 22, 2014	16.38	16.50	16.38	16.46	198,219	+0.16(+0.98%)
Jul 21, 2014	16.29	16.34	16.25	16.30	183,938	-0.10(-0.61%)
Jul 18, 2014	16.34	16.40	16.28	16.40	387,173	-0.05(-0.30%)
Jul 17, 2014	16.56	16.67	16.42	16.45	157,664	-0.32(-1.91%)
Jul 16, 2014	16.72	16.81	16.66	16.77	126,338	+0.27(+1.64%)
Jul 15, 2014	16.63	16.64	16.43	16.50	120,045	-0.15(-0.90%)
Jul 14, 2014	16.64	16.69	16.59	16.65	237,609	+0.12(+0.73%)
Jul 11, 2014	16.46	16.54	16.36	16.53	231,774	+0.11(+0.67%)
Jul 10, 2014	16.39	16.46	16.37	16.42	95,771	-0.18(-1.08%)
Jul 09, 2014	16.46	16.62	16.43	16.60	231,404	+0.03(+0.18%)
Jul 08, 2014	16.64	16.67	16.54	16.57	173,089	-0.18(-1.07%)
Jul 07, 2014	16.88	16.89	16.74	16.75	140,099	-0.32(-1.90%)
Jul 03, 2014		17.07	17.07	17.07	0	+0.08(+0.47%)
Jul 02, 2014	17.10	17.10	16.98	17.00	232,839	-0.61(-3.49%)
Jul 01, 2014	17.55	17.62	17.48	17.61	200,916	+0.09(+0.51%)
Jun 30, 2014	17.51	17.59	17.47	17.52	385,958	+0.04(+0.23%)
Jun 27, 2014	17.50	17.51	17.37	17.48	589,165	+0.11(+0.63%)
Jun 26, 2014	17.52	17.55	17.31	17.37	354,804	-0.06(-0.34%)
Jun 25, 2014	17.36	17.48	17.35	17.43	1,446,912	+0.18(+1.04%)
Jun 24, 2014	17.27	17.34	17.21	17.25	196,410	+0.08(+0.47%)
Jun 23, 2014	17.21	17.21	17.13	17.17	258,655	-0.10(-0.59%)
Jun 20, 2014	17.30	17.32	17.23	17.27	280,813	-0.12(-0.71%)
Jun 19, 2014	17.37	17.40	17.33	17.39	1,513,481	+0.22(+1.31%)
Jun 18, 2014	17.05	17.22	17.03	17.17	1,032,844	+0.17(+1.00%)
Jun 17, 2014	16.94	17.00	16.93	17.00	134,086	-0.03(-0.18%)
Jun 16, 2014	16.99	17.08	16.98	17.03	105,310	-0.07(-0.41%)
Jun 13, 2014	17.15	17.17	17.05	17.10	138,824	+0.08(+0.45%)
Jun 12, 2014	17.07	17.11	17.02	17.02	144,885	+0.02(+0.14%)
Jun 11, 2014	17.00	17.03	16.95	17.00	116,660	-0.16(-0.93%)
Jun 10, 2014	17.23	17.23	17.12	17.16	93,784	+0.03(+0.18%)
Jun 06, 2014	17.12	17.19	17.10	17.13	300,341	+0.12(+0.71%)
Jun 05, 2014	16.95	17.01	16.81	17.01	471,191	+0.13(+0.77%)
Jun 04, 2014	16.78	16.91	16.78	16.88	459,830	+0.11(+0.66%)
Jun 03, 2014	16.72	16.78	16.69	16.77	228,037	-0.12(-0.71%)
Jun 02, 2014	16.84	16.90	16.78	16.89	174,708	+0.09(+0.54%)
May 30, 2014	16.80	16.89	16.73	16.80	229,026	+0.22(+1.33%)
May 29, 2014	16.56	16.65	16.50	16.58	298,497	+0.00(+0.00%)
May 28, 2014	16.52	16.65	16.48	16.58	603,473	-0.25(-1.49%)
May 27, 2014	16.75	16.83	16.69	16.83	481,498	+0.04(+0.27%)
May 23, 2014		16.79	16.79	16.79	0	-0.09(-0.56%)
May 22, 2014	16.89	16.98	16.85	16.88	1,228,790	-0.03(-0.18%)
May 21, 2014	16.99	16.99	16.86	16.91	1,116,643	+0.02(+0.09%)
May 20, 2014	16.97	16.99	16.86	16.89	552,234	-0.25(-1.44%)
May 19, 2014	17.19	17.22	17.11	17.14	727,146	-0.05(-0.28%)
May 16, 2014	17.30	17.30	17.12	17.19	164,436	-0.04(-0.23%)
May 15, 2014	17.22	17.27	17.05	17.23	231,253	+0.41(+2.44%)
May 14, 2014	16.82	16.92	16.81	16.82	254,297	-0.03(-0.18%)
May 13, 2014	17.43	17.43	16.77	16.85	460,950	-0.68(-3.88%)
May 12, 2014	17.44	17.62	17.40	17.53	488,835	+0.18(+1.04%)
May 09, 2014	17.34	17.42	17.26	17.35	3,400,458	+0.22(+1.28%)
May 08, 2014	17.18	17.28	17.10	17.13	254,887	-0.20(-1.15%)
May 07, 2014	17.22	17.37	17.10	17.33	220,083	+0.33(+1.94%)
May 06, 2014	16.97	17.07	16.96	17.00	112,187	+0.01(+0.06%)
May 05, 2014	16.82	17.02	16.77	16.99	130,207	+0.09(+0.53%)
May 02, 2014	17.00	17.06	16.86	16.90	238,132	-0.22(-1.29%)
May 01, 2014	16.87	17.25	16.85	17.12	572,067	+0.37(+2.21%)
Apr 30, 2014	16.57	16.77	16.56	16.75	164,265	+0.46(+2.86%)
Apr 29, 2014	16.20	16.34	16.15	16.29	1,111,035	+0.38(+2.42%)
Apr 28, 2014	15.82	15.97	15.78	15.90	208,409	+0.10(+0.63%)
Apr 25, 2014	16.00	16.00	15.75	15.80	261,072	-0.25(-1.56%)
Apr 24, 2014	16.02	16.10	15.88	16.05	161,771	+0.10(+0.63%)
Apr 23, 2014	16.02	16.03	15.90	15.95	181,793	-0.01(-0.05%)
Apr 22, 2014	15.92	15.99	15.90	15.96	244,974	+0.24(+1.51%)
Apr 21, 2014	15.71	15.75	15.69	15.72	171,285	-0.03(-0.19%)
Apr 17, 2014		15.75	15.75	15.75	0	+0.14(+0.90%)
Apr 16, 2014	15.49	15.64	15.44	15.61	139,770	+0.34(+2.23%)
Apr 15, 2014	15.46	15.46	15.13	15.27	270,421	-0.34(-2.18%)
Apr 14, 2014	15.67	15.70	15.53	15.61	293,187	+0.08(+0.52%)
Apr 11, 2014	15.59	15.63	15.48	15.53	0	+0.02(+0.13%)
Apr 10, 2014	15.80	15.80	15.50	15.51	556,215	-0.32(-2.02%)
Apr 09, 2014	15.66	15.83	15.62	15.83	208,801	+0.14(+0.89%)
Apr 08, 2014	15.66	15.76	15.63	15.69	226,451	-0.05(-0.32%)
Apr 07, 2014	15.74	15.79	15.66	15.74	292,040	-0.08(-0.51%)
Apr 04, 2014	15.92	15.92	15.78	15.82	0	-0.05(-0.32%)
Apr 03, 2014	15.94	15.97	15.82	15.87	144,740	-0.15(-0.91%)
Apr 02, 2014	16.01	16.05	15.94	16.02	486,929	-0.04(-0.22%)