Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.12	11.38	11.04	11.29	3,917,489	+0.27(+2.47%)
Oct 26, 2012	10.99	11.02	11.02	11.02	3,212,277	-0.04(-0.37%)
Oct 25, 2012	10.99	11.10	10.94	11.06	3,259,824	+0.06(+0.56%)
Oct 24, 2012	11.19	11.24	10.96	11.00	3,590,712	-0.08(-0.69%)
Oct 23, 2012	11.12	11.19	11.04	11.07	3,677,151	-0.12(-1.05%)
Oct 19, 2012	11.37	11.39	11.18	11.19	2,409,086	-0.18(-1.62%)
Oct 18, 2012	11.43	11.48	11.29	11.38	4,172,782	-0.01(-0.04%)
Oct 17, 2012	11.45	11.49	11.30	11.38	4,626,623	-0.02(-0.18%)
Oct 16, 2012	11.28	11.42	11.18	11.40	3,793,266	+0.20(+1.78%)
Oct 15, 2012	11.32	11.33	11.18	11.20	4,502,272	+0.02(+0.18%)
Oct 12, 2012	11.34	11.42	11.16	11.18	1,942,271	-0.13(-1.18%)
Oct 11, 2012	11.40	11.43	11.29	11.32	2,895,586	+0.07(+0.59%)
Oct 10, 2012	11.32	11.33	11.20	11.25	3,402,686	-0.09(-0.77%)
Oct 09, 2012	11.44	11.47	11.25	11.34	2,326,241	-0.15(-1.29%)
Oct 08, 2012	11.49	11.54	11.32	11.48	2,468,206	+0.02(+0.18%)
Oct 05, 2012	11.37	11.53	11.36	11.46	3,204,839	+0.17(+1.54%)
Oct 04, 2012	11.03	11.38	11.00	11.29	3,913,298	+0.26(+2.32%)
Oct 03, 2012	11.25	11.25	10.94	11.03	4,093,495	-0.16(-1.46%)
Oct 02, 2012	11.27	11.35	11.15	11.20	2,644,791	-0.08(-0.73%)
Oct 01, 2012	11.13	11.37	11.13	11.28	3,328,532	+0.13(+1.20%)
Sep 28, 2012	10.88	11.26	10.83	11.15	4,081,546	+0.15(+1.40%)
Sep 27, 2012	11.10	11.13	10.90	10.99	3,955,778	-0.06(-0.56%)
Sep 26, 2012	11.05	11.07	10.89	11.05	3,532,589	+0.03(+0.28%)
Sep 25, 2012	11.25	11.25	11.02	11.02	3,590,231	-0.13(-1.19%)
Sep 24, 2012	11.19	11.22	11.07	11.16	2,206,652	-0.05(-0.46%)
Sep 21, 2012	11.13	11.34	11.12	11.21	2,552,013	-0.01(-0.05%)
Sep 20, 2012	11.15	11.25	10.97	11.21	4,720,496	-0.15(-1.31%)
Sep 19, 2012	11.43	11.43	11.30	11.36	4,278,367	-0.04(-0.36%)
Sep 18, 2012	11.53	11.53	11.30	11.40	5,439,167	-0.10(-0.89%)
Sep 17, 2012	11.58	11.70	11.47	11.50	4,000,906	-0.15(-1.32%)
Sep 14, 2012	11.75	11.79	11.61	11.66	7,189,401	-0.06(-0.48%)
Sep 13, 2012	11.82	11.84	11.66	11.71	5,777,515	-0.11(-0.95%)
Sep 12, 2012	11.76	11.89	11.64	11.83	5,109,523	+0.17(+1.45%)
Sep 11, 2012	11.51	11.70	11.38	11.66	2,810,277	+0.15(+1.29%)
Sep 10, 2012	11.54	11.66	11.48	11.51	3,077,891	-0.20(-1.71%)
Sep 07, 2012	11.62	11.76	11.57	11.71	3,181,074	+0.18(+1.60%)
Sep 06, 2012	11.34	11.63	11.21	11.53	5,570,448	+0.31(+2.79%)
Sep 05, 2012	11.15	11.23	11.08	11.21	2,484,653	+0.13(+1.20%)
Sep 04, 2012	11.23	11.24	11.01	11.08	4,232,349	+0.12(+1.12%)
Aug 31, 2012	11.02	11.03	10.78	10.96	3,388,567	+0.01(+0.09%)
Aug 30, 2012	11.07	11.08	10.88	10.95	3,258,459	-0.14(-1.25%)
Aug 29, 2012	11.33	11.33	11.04	11.08	2,695,697	-0.40(-3.48%)
Aug 27, 2012	11.53	11.56	11.45	11.48	2,694,835	-0.04(-0.36%)
Aug 24, 2012	11.66	11.73	11.50	11.53	5,641,863	-0.14(-1.19%)
Aug 23, 2012	11.79	11.79	11.59	11.66	3,338,985	-0.09(-0.74%)
Aug 22, 2012	12.03	12.08	11.74	11.75	5,726,236	-0.22(-1.80%)
Aug 21, 2012	12.34	12.38	11.79	11.97	6,519,356	-0.49(-3.91%)
Aug 20, 2012	12.65	12.65	12.41	12.45	2,722,721	-0.19(-1.50%)
Aug 17, 2012	12.62	12.71	12.54	12.64	2,690,319	-0.01(-0.08%)
Aug 16, 2012	12.65	12.66	12.47	12.65	2,647,400	+0.00(+0.00%)
Aug 15, 2012	12.58	12.68	12.39	12.65	3,288,100	+0.10(+0.82%)
Aug 14, 2012	12.57	12.66	12.54	12.55	3,185,410	-0.01(-0.08%)
Aug 13, 2012	12.68	12.71	12.44	12.56	2,603,450	-0.26(-2.00%)
Aug 10, 2012	12.56	12.85	12.53	12.82	2,462,538	+0.22(+1.75%)
Aug 09, 2012	12.50	12.68	12.50	12.60	1,627,114	+0.10(+0.78%)
Aug 08, 2012	12.31	12.56	12.27	12.50	2,133,418	+0.14(+1.16%)
Aug 07, 2012	12.54	12.61	12.33	12.36	2,125,503	-0.07(-0.58%)
Aug 06, 2012	12.32	12.49	12.32	12.43	2,165,703	+0.10(+0.83%)
Aug 03, 2012	12.27	12.44	12.26	12.33	2,499,927	+0.32(+2.69%)
Aug 02, 2012	11.97	12.15	11.86	12.00	2,339,288	-0.09(-0.72%)
Aug 01, 2012	12.04	12.18	11.95	12.09	2,052,161	+0.12(+0.98%)
Jul 31, 2012	12.00	12.01	11.82	11.97	3,566,743	-0.04(-0.30%)
Jul 30, 2012	11.88	12.03	11.84	12.01	2,181,155	-0.08(-0.64%)
Jul 27, 2012	12.13	12.14	11.89	12.08	3,376,534	+0.23(+1.95%)
Jul 26, 2012	11.67	11.89	11.60	11.85	5,238,845	+0.49(+4.33%)
Jul 25, 2012	11.55	11.55	11.29	11.36	4,108,188	-0.15(-1.34%)
Jul 24, 2012	11.69	11.73	11.42	11.52	2,647,077	-0.10(-0.88%)
Jul 23, 2012	11.81	11.81	11.58	11.62	2,621,648	-0.28(-2.33%)
Jul 20, 2012	12.00	12.03	11.83	11.89	3,759,657	-0.21(-1.70%)
Jul 19, 2012	12.31	12.35	12.09	12.10	5,110,313	-0.21(-1.71%)
Jul 18, 2012	12.19	12.44	11.99	12.31	6,344,542	+0.09(+0.71%)
Jul 17, 2012	12.16	12.24	12.07	12.22	4,955,272	+0.17(+1.40%)
Jul 16, 2012	12.20	12.22	11.96	12.05	4,730,600	-0.18(-1.47%)
Jul 13, 2012	12.46	12.52	12.20	12.23	5,157,859	-0.31(-2.49%)
Jul 12, 2012	12.40	12.66	12.34	12.55	3,505,509	-0.22(-1.73%)
Jul 11, 2012	12.90	13.02	12.67	12.77	3,790,026	-0.18(-1.42%)
Jul 10, 2012	13.04	13.21	12.88	12.95	4,259,422	+0.07(+0.56%)
Jul 09, 2012	13.01	13.01	12.85	12.88	2,380,952	-0.07(-0.51%)
Jul 06, 2012	12.85	12.95	12.68	12.95	3,058,718	-0.03(-0.20%)
Jul 05, 2012	13.02	13.15	12.85	12.97	2,931,134	-0.16(-1.21%)
Jul 03, 2012	13.19	13.19	13.06	13.13	2,263,739	-0.03(-0.19%)
Jul 02, 2012	12.81	13.17	12.70	13.16	2,945,546	+0.47(+3.72%)
Jun 29, 2012	12.47	12.72	12.35	12.68	3,258,338	+0.56(+4.65%)
Jun 28, 2012	12.05	12.20	11.98	12.12	2,020,888	-0.07(-0.55%)
Jun 27, 2012	12.18	12.29	12.08	12.19	1,780,515	-0.04(-0.29%)
Jun 26, 2012	12.05	12.27	11.96	12.22	2,360,942	+0.27(+2.27%)
Jun 25, 2012	11.99	12.07	11.79	11.95	1,858,318	-0.18(-1.48%)
Jun 22, 2012	12.18	12.29	12.11	12.13	2,646,854	+0.07(+0.55%)
Jun 21, 2012	12.49	12.49	12.06	12.06	2,517,337	-0.46(-3.68%)
Jun 20, 2012	12.51	12.56	12.39	12.53	4,073,297	-0.02(-0.16%)
Jun 19, 2012	12.19	12.62	12.13	12.55	6,252,744	+0.46(+3.82%)
Jun 18, 2012	11.88	12.13	11.86	12.08	3,706,800	+0.01(+0.09%)
Jun 15, 2012	12.08	12.11	11.91	12.07	2,905,582	+0.06(+0.51%)
Jun 14, 2012	11.96	12.02	11.82	12.01	2,849,297	+0.03(+0.21%)
Jun 13, 2012	12.22	12.33	11.94	11.99	2,437,226	-0.26(-2.13%)
Jun 12, 2012	12.19	12.33	12.19	12.25	3,681,812	+0.14(+1.19%)
Jun 11, 2012	12.27	12.30	12.07	12.10	2,893,762	+0.04(+0.30%)
Jun 08, 2012	11.94	12.09	11.87	12.07	3,975,476	-0.15(-1.22%)
Jun 07, 2012	12.09	12.30	12.09	12.22	2,701,224	+0.19(+1.62%)
Jun 06, 2012	12.27	12.27	11.94	12.02	4,850,357	-0.14(-1.14%)
Jun 05, 2012	12.22	12.25	12.07	12.16	5,279,464	+0.02(+0.13%)
Jun 04, 2012	12.18	12.25	12.10	12.15	4,380,337	+0.00(+0.00%)
Jun 01, 2012	11.91	12.24	11.91	12.15	5,801,826	+0.04(+0.30%)
May 31, 2012	11.96	12.20	11.84	12.11	7,379,822	-0.09(-0.71%)
May 30, 2012	12.47	12.58	12.15	12.20	7,055,351	-0.52(-4.11%)
May 29, 2012	13.01	13.02	12.63	12.72	2,768,981	+0.14(+1.10%)
May 25, 2012	12.56	12.75	12.48	12.58	3,248,737	+0.11(+0.86%)
May 24, 2012	12.80	12.80	12.31	12.47	2,956,816	-0.18(-1.42%)
May 23, 2012	12.86	12.87	12.35	12.65	3,540,555	-0.22(-1.67%)
May 22, 2012	12.89	13.08	12.82	12.87	2,825,266	-0.08(-0.59%)
May 21, 2012	13.01	13.05	12.82	12.95	2,948,610	-0.11(-0.86%)
May 18, 2012	12.98	13.12	12.88	13.06	3,132,439	+0.09(+0.67%)
May 17, 2012	13.26	13.30	12.95	12.97	2,679,960	-0.28(-2.13%)
May 16, 2012	13.56	13.56	13.19	13.25	2,569,193	+0.02(+0.15%)
May 15, 2012	13.37	13.53	13.17	13.23	2,549,257	-0.10(-0.73%)
May 14, 2012	13.59	13.64	13.29	13.33	3,885,803	-0.51(-3.70%)
May 11, 2012	14.11	14.28	13.81	13.84	3,942,662	-0.29(-2.03%)
May 10, 2012	14.08	14.24	14.04	14.13	4,262,488	-0.17(-1.22%)
May 09, 2012	14.15	14.36	14.07	14.30	2,951,101	-0.05(-0.32%)
May 08, 2012	14.51	14.54	14.25	14.35	2,146,282	-0.27(-1.82%)
May 07, 2012	14.35	14.66	14.35	14.62	3,023,183	+0.05(+0.35%)
May 04, 2012	14.58	14.68	14.43	14.57	2,529,711	-0.05(-0.35%)
May 03, 2012	14.72	14.86	14.34	14.62	3,532,552	-0.19(-1.28%)
May 02, 2012	14.57	14.81	14.54	14.81	2,512,549	+0.14(+0.94%)
May 01, 2012	14.60	14.80	14.51	14.67	1,590,821	+0.07(+0.49%)
Apr 30, 2012	14.54	14.60	14.32	14.60	2,586,937	+0.02(+0.11%)
Apr 27, 2012	14.52	14.63	14.44	14.58	2,408,817	+0.19(+1.32%)
Apr 26, 2012	14.54	14.58	14.35	14.39	5,161,258	-0.16(-1.09%)
Apr 25, 2012	14.66	14.85	14.47	14.55	5,110,736	+0.03(+0.18%)
Apr 24, 2012	14.82	14.84	14.49	14.52	2,570,014	-0.10(-0.67%)
Apr 23, 2012	14.58	14.70	14.48	14.62	1,692,251	-0.16(-1.11%)
Apr 20, 2012	14.70	14.87	14.58	14.79	3,576,881	+0.21(+1.41%)
Apr 19, 2012	14.80	14.80	14.51	14.58	2,354,160	-0.19(-1.28%)
Apr 18, 2012	14.70	14.80	14.58	14.77	3,522,086	-0.02(-0.10%)
Apr 17, 2012	15.35	15.38	14.38	14.79	4,083,192	-0.43(-2.83%)
Apr 16, 2012	15.57	15.61	15.10	15.22	2,135,931	-0.13(-0.84%)
Apr 13, 2012	15.53	15.55	15.34	15.34	1,384,115	-0.12(-0.80%)
Apr 12, 2012	15.44	15.74	15.42	15.47	2,175,658	-0.38(-2.43%)
Apr 11, 2012	15.97	16.06	15.78	15.85	2,205,261	+0.13(+0.85%)
Apr 10, 2012	15.78	15.91	15.64	15.72	4,352,115	-0.29(-1.79%)
Apr 09, 2012	15.66	16.03	15.58	16.01	3,989,816	+0.18(+1.17%)
Apr 05, 2012	15.65	15.87	15.61	15.82	1,568,737	+0.23(+1.45%)
Apr 04, 2012	15.67	15.69	15.52	15.60	3,235,292	-0.11(-0.72%)
Apr 03, 2012	15.87	15.87	15.58	15.71	2,231,181	-0.09(-0.58%)
Apr 02, 2012	15.78	15.86	15.57	15.80	3,400,180	+0.10(+0.62%)
Mar 30, 2012	15.95	16.00	15.66	15.70	3,287,468	-0.03(-0.16%)
Mar 29, 2012	15.49	15.78	15.43	15.73	4,770,880	+0.23(+1.49%)
Mar 28, 2012	15.81	15.83	15.44	15.50	3,635,326	-0.41(-2.55%)
Mar 27, 2012	15.71	15.99	15.67	15.90	3,689,160	+0.16(+1.04%)
Mar 26, 2012	15.44	15.77	15.40	15.74	2,023,806	+0.41(+2.68%)
Mar 23, 2012	15.44	15.46	15.25	15.33	4,699,056	-0.03(-0.17%)
Mar 22, 2012	15.64	15.65	15.30	15.36	6,023,133	-0.31(-2.00%)
Mar 21, 2012	15.59	15.85	15.46	15.67	2,184,026	+0.05(+0.33%)
Mar 20, 2012	15.59	15.70	15.56	15.62	1,529,796	-0.21(-1.30%)
Mar 19, 2012	15.70	15.92	15.63	15.82	1,838,095	+0.14(+0.88%)
Mar 16, 2012	15.67	15.78	15.60	15.68	1,779,809	+0.23(+1.49%)
Mar 15, 2012	15.59	15.63	15.29	15.45	2,355,608	-0.12(-0.79%)
Mar 14, 2012	15.66	15.73	15.32	15.58	2,056,957	-0.20(-1.27%)
Mar 13, 2012	15.56	15.83	15.47	15.78	3,764,654	+0.38(+2.50%)
Mar 12, 2012	15.44	15.53	15.10	15.39	2,416,214	-0.26(-1.64%)
Mar 09, 2012	15.47	15.74	15.44	15.65	3,023,455	+0.25(+1.63%)
Mar 08, 2012	15.15	15.42	15.06	15.40	4,681,040	+0.42(+2.77%)
Mar 07, 2012	14.63	15.05	14.59	14.98	2,140,187	+0.27(+1.85%)
Mar 06, 2012	14.94	15.02	14.66	14.71	3,715,490	-0.46(-3.04%)
Mar 05, 2012	15.19	15.22	14.96	15.17	1,530,820	-0.11(-0.74%)
Mar 02, 2012	15.17	15.34	15.09	15.28	2,218,804	+0.02(+0.13%)
Mar 01, 2012	15.34	15.37	15.22	15.26	1,846,127	+0.17(+1.16%)
Feb 29, 2012	15.57	15.64	15.09	15.09	4,298,385	-0.43(-2.78%)
Feb 28, 2012	15.30	15.53	15.26	15.52	1,893,653	+0.33(+2.16%)
Feb 27, 2012	15.19	15.29	15.06	15.19	1,757,274	-0.02(-0.13%)
Feb 24, 2012	15.31	15.36	15.12	15.21	3,761,266	-0.02(-0.13%)
Feb 23, 2012	15.26	15.29	15.12	15.23	3,080,907	-0.28(-1.79%)
Feb 22, 2012	15.50	15.53	15.28	15.51	2,990,033	-0.01(-0.07%)
Feb 21, 2012	15.32	15.60	15.24	15.52	2,425,654	+0.25(+1.65%)
Feb 17, 2012	15.04	15.34	15.03	15.27	3,175,553	+0.28(+1.85%)
Feb 16, 2012	14.54	15.04	14.49	14.99	5,440,221	+0.59(+4.13%)
Feb 15, 2012	14.43	14.49	14.23	14.40	4,390,827	+0.00(+0.00%)
Feb 14, 2012	14.30	14.44	14.28	14.40	4,431,146	+0.06(+0.43%)
Feb 13, 2012	14.37	14.42	14.20	14.33	2,775,952	+0.15(+1.05%)
Feb 10, 2012	14.09	14.23	14.05	14.19	3,244,302	+0.09(+0.62%)
Feb 09, 2012	14.23	14.28	14.05	14.10	4,445,891	-0.08(-0.58%)
Feb 08, 2012	14.57	14.59	14.06	14.18	6,128,819	-0.02(-0.11%)
Feb 07, 2012	14.24	14.37	14.11	14.20	7,213,708	+0.11(+0.76%)
Feb 06, 2012	14.26	14.26	14.00	14.09	5,055,385	+0.03(+0.22%)
Feb 03, 2012	14.35	14.39	14.02	14.06	6,944,709	+0.00(+0.00%)
Feb 02, 2012	14.25	14.26	14.03	14.06	6,469,113	-0.17(-1.19%)
Feb 01, 2012	14.41	14.48	14.18	14.23	4,011,302	-0.05(-0.32%)
Jan 31, 2012	14.26	14.36	14.01	14.27	5,762,108	+0.07(+0.47%)
Jan 30, 2012	14.30	14.37	13.94	14.21	2,381,473	-0.11(-0.75%)
Jan 27, 2012	14.42	14.51	14.30	14.31	5,505,449	-0.11(-0.75%)
Jan 26, 2012	14.77	14.84	14.41	14.42	4,953,893	-0.42(-2.83%)
Jan 25, 2012	15.11	15.11	14.73	14.84	3,633,540	-0.07(-0.45%)
Jan 24, 2012	14.74	14.94	14.64	14.91	2,842,082	+0.17(+1.15%)
Jan 23, 2012	14.96	15.06	14.72	14.74	2,016,260	-0.13(-0.86%)
Jan 20, 2012	14.91	15.01	14.83	14.87	2,592,115	-0.28(-1.86%)
Jan 19, 2012	15.13	15.27	15.08	15.15	2,675,946	-0.05(-0.34%)
Jan 18, 2012	14.68	15.27	14.64	15.20	3,312,091	+0.35(+2.38%)
Jan 17, 2012	14.59	14.86	14.42	14.85	5,310,538	+0.45(+3.10%)
Jan 13, 2012	14.09	14.41	14.04	14.40	3,508,827	-0.06(-0.39%)
Jan 12, 2012	14.42	14.63	14.38	14.46	3,702,457	+0.09(+0.61%)
Jan 11, 2012	14.39	14.43	14.23	14.37	2,471,787	+0.02(+0.14%)
Jan 10, 2012	14.58	14.66	14.34	14.35	2,335,521	+0.38(+2.75%)
Jan 09, 2012	14.15	14.16	13.95	13.97	1,869,732	+0.11(+0.81%)
Jan 06, 2012	14.24	14.27	13.84	13.85	1,765,030	-0.38(-2.70%)
Jan 05, 2012	14.48	14.48	14.02	14.24	1,956,221	-0.25(-1.73%)
Jan 04, 2012	14.54	14.66	14.43	14.49	1,823,256	+0.48(+3.40%)
Dec 30, 2011	14.16	14.26	13.96	14.01	1,511,447	-0.25(-1.76%)
Dec 29, 2011	14.38	14.41	14.12	14.26	1,448,093	+0.09(+0.65%)
Dec 28, 2011	14.44	14.44	14.06	14.17	1,631,216	-0.35(-2.44%)
Dec 27, 2011	14.29	14.57	14.24	14.52	1,343,784	+0.46(+3.24%)
Dec 23, 2011	13.94	14.10	13.88	14.07	1,090,321	+0.14(+0.99%)
Dec 21, 2011	13.81	13.94	13.64	13.93	2,389,086	+0.03(+0.22%)
Dec 20, 2011	13.53	13.98	13.48	13.90	2,119,853	+0.64(+4.83%)
Dec 19, 2011	13.67	13.67	13.22	13.26	1,901,931	-0.48(-3.51%)
Dec 16, 2011	13.79	13.84	13.61	13.74	3,183,854	+0.13(+0.98%)
Dec 15, 2011	13.63	13.72	13.52	13.61	3,130,465	+0.28(+2.12%)
Dec 14, 2011	13.30	13.50	13.18	13.32	2,602,952	+0.13(+0.97%)
Dec 13, 2011	13.50	13.58	13.10	13.20	3,004,870	-0.12(-0.89%)
Dec 12, 2011	13.41	13.51	13.25	13.31	2,130,300	-0.12(-0.88%)
Dec 09, 2011	13.46	13.62	13.40	13.43	4,075,688	+0.08(+0.61%)
Dec 08, 2011	13.54	13.59	13.34	13.35	2,814,757	-0.28(-2.03%)
Dec 07, 2011	13.97	14.01	13.58	13.63	2,500,302	-0.40(-2.89%)
Dec 06, 2011	14.20	14.23	13.95	14.03	1,616,407	-0.30(-2.11%)
Dec 05, 2011	14.10	14.33	14.07	14.33	3,229,379	+0.53(+3.82%)
Dec 02, 2011	13.99	14.02	13.50	13.81	2,535,555	+0.05(+0.37%)
Dec 01, 2011	13.78	14.04	13.70	13.76	2,751,099	-0.07(-0.52%)
Nov 30, 2011	13.92	14.09	13.62	13.83	3,320,999	+0.50(+3.77%)
Nov 29, 2011	13.39	13.50	13.30	13.32	1,818,592	-0.03(-0.23%)
Nov 28, 2011	13.47	13.54	13.28	13.36	1,912,858	+0.20(+1.52%)
Nov 25, 2011	12.87	13.31	12.84	13.16	1,758,983	-0.02(-0.12%)
Nov 23, 2011	13.28	13.32	13.12	13.17	1,753,752	-0.38(-2.80%)
Nov 22, 2011	13.53	13.66	13.38	13.55	1,226,175	+0.04(+0.30%)
Nov 21, 2011	13.57	13.63	13.17	13.51	2,644,219	-0.15(-1.09%)
Nov 18, 2011	13.82	13.90	13.61	13.66	1,872,449	-0.11(-0.82%)
Nov 17, 2011	14.13	14.20	13.70	13.77	1,742,995	-0.35(-2.50%)
Nov 16, 2011	14.16	14.29	14.04	14.12	2,142,182	-0.15(-1.04%)
Nov 15, 2011	14.26	14.35	14.17	14.27	1,681,098	-0.08(-0.57%)
Nov 14, 2011	14.05	14.42	13.99	14.36	3,521,831	+0.05(+0.32%)
Nov 11, 2011	14.10	14.41	14.09	14.31	1,950,378	+0.35(+2.50%)
Nov 10, 2011	14.23	14.24	13.78	13.96	3,811,470	-0.39(-2.72%)
Nov 09, 2011	14.25	14.43	14.19	14.35	4,213,954	-0.11(-0.78%)
Nov 08, 2011	14.24	14.48	14.17	14.46	4,675,756	+0.37(+2.66%)
Nov 07, 2011	14.46	14.52	13.93	14.09	2,503,219	-0.26(-1.79%)
Nov 04, 2011	14.36	14.38	14.20	14.35	1,640,147	-0.14(-0.96%)
Nov 03, 2011	14.59	14.65	14.41	14.48	1,461,530	-0.09(-0.60%)
Nov 02, 2011	14.67	14.76	14.39	14.57	1,339,015	+0.21(+1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.