Grupo Televisa S.A. ADR (NY: TV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	32.35	32.90	32.35	32.87	2,184,046	+0.56(+1.75%)
Oct 30, 2014	31.53	32.38	31.53	32.30	1,254,764	+0.59(+1.86%)
Oct 29, 2014	31.59	31.80	31.37	31.71	1,484,901	+0.13(+0.40%)
Oct 28, 2014	30.79	31.72	30.77	31.59	1,665,865	+0.85(+2.75%)
Oct 27, 2014	29.88	30.78	29.87	30.74	1,666,348	+0.87(+2.92%)
Oct 24, 2014	31.42	31.59	29.82	29.87	2,004,305	-1.34(-4.28%)
Oct 23, 2014	30.87	31.28	30.84	31.20	833,227	+0.42(+1.36%)
Oct 22, 2014	31.29	31.29	30.79	30.79	897,140	-0.32(-1.02%)
Oct 21, 2014	30.55	31.29	30.49	31.10	1,401,838	+0.77(+2.55%)
Oct 20, 2014	30.06	30.53	29.94	30.33	1,565,938	+0.30(+1.00%)
Oct 17, 2014	30.24	30.43	30.09	30.03	1,692,629	-0.01(-0.03%)
Oct 16, 2014	30.08	30.49	29.98	30.04	2,132,694	-0.47(-1.55%)
Oct 15, 2014	29.98	30.56	29.89	30.51	2,115,019	+0.27(+0.90%)
Oct 14, 2014	30.28	30.79	30.19	30.24	2,042,884	+0.14(+0.45%)
Oct 13, 2014	31.20	31.21	29.99	30.10	3,921,105	-0.85(-2.76%)
Oct 10, 2014	31.56	31.88	30.52	30.96	2,240,623	-0.71(-2.24%)
Oct 09, 2014	31.84	31.97	31.45	31.67	1,559,631	-0.16(-0.51%)
Oct 08, 2014	30.92	31.87	30.89	31.83	1,618,797	+0.80(+2.58%)
Oct 07, 2014	31.29	31.40	30.99	31.03	1,035,556	-0.27(-0.87%)
Oct 06, 2014	31.51	31.89	31.29	31.30	1,526,460	+0.16(+0.53%)
Oct 03, 2014	30.99	31.42	30.83	31.14	1,032,687	+0.20(+0.65%)
Oct 02, 2014	30.32	31.01	30.09	30.94	1,704,785	+0.64(+2.10%)
Oct 01, 2014	30.80	30.86	30.19	30.30	1,496,120	-0.51(-1.65%)
Sep 30, 2014	30.56	31.07	30.56	30.81	2,004,870	+0.22(+0.71%)
Sep 29, 2014	30.53	30.75	30.26	30.59	1,923,410	-0.24(-0.77%)
Sep 26, 2014	30.82	31.00	30.74	30.83	1,317,570	-0.03(-0.09%)
Sep 25, 2014	31.25	31.49	30.86	30.86	1,105,069	-0.55(-1.74%)
Sep 24, 2014	31.62	31.62	31.38	31.40	1,991,095	-0.05(-0.14%)
Sep 23, 2014	31.08	31.95	31.06	31.45	2,634,933	+0.26(+0.85%)
Sep 22, 2014	31.96	32.06	30.99	31.19	1,690,056	-0.93(-2.89%)
Sep 19, 2014	32.34	32.41	31.89	32.11	2,300,271	-0.10(-0.31%)
Sep 18, 2014	32.17	32.38	31.89	32.21	4,303,872	+0.21(+0.65%)
Sep 17, 2014	32.29	32.46	31.89	32.00	3,804,629	-0.15(-0.45%)
Sep 16, 2014	31.77	32.52	31.77	32.15	3,382,331	+0.41(+1.29%)
Sep 15, 2014	32.19	32.20	31.70	31.74	1,725,627	-0.35(-1.11%)
Sep 12, 2014	32.47	32.64	32.04	32.09	2,365,377	-0.37(-1.15%)
Sep 11, 2014	32.47	32.64	32.21	32.47	2,977,495	-0.40(-1.22%)
Sep 10, 2014	32.71	32.99	32.44	32.87	844,661	+0.20(+0.61%)
Sep 09, 2014	33.17	33.28	32.49	32.67	1,459,314	-0.68(-2.05%)
Sep 08, 2014	33.76	33.90	33.30	33.35	829,836	-0.45(-1.32%)
Sep 05, 2014	33.69	34.01	33.55	33.80	723,237	+0.16(+0.49%)
Sep 04, 2014	33.79	33.93	33.54	33.63	701,187	-0.17(-0.51%)
Sep 03, 2014	34.03	34.08	33.62	33.80	1,233,023	-0.04(-0.11%)
Sep 02, 2014	33.79	34.30	33.23	33.84	1,416,714	+0.13(+0.38%)
Aug 29, 2014	33.24	33.71	33.71	33.71	1,481,648	+0.56(+1.70%)
Aug 28, 2014	33.46	33.46	33.00	33.15	1,073,940	-0.53(-1.57%)
Aug 27, 2014	34.06	34.11	33.25	33.68	1,774,469	-0.16(-0.48%)
Aug 26, 2014	33.89	34.40	33.89	33.84	1,333,024	+0.07(+0.22%)
Aug 25, 2014	33.61	33.84	33.61	33.77	631,195	+0.26(+0.79%)
Aug 22, 2014	33.82	33.85	33.44	33.50	859,786	-0.22(-0.65%)
Aug 21, 2014	33.80	33.95	33.68	33.72	1,061,320	-0.09(-0.27%)
Aug 20, 2014	33.26	34.02	33.26	33.81	1,338,545	-0.10(-0.30%)
Aug 19, 2014	34.10	34.10	33.87	33.91	2,492,935	-0.03(-0.08%)
Aug 18, 2014	33.68	34.10	33.58	33.94	2,045,314	+0.50(+1.50%)
Aug 15, 2014	33.41	33.49	33.09	33.44	796,790	+0.17(+0.52%)
Aug 14, 2014	33.30	33.47	33.17	33.27	1,686,330	+0.09(+0.27%)
Aug 13, 2014	32.90	33.24	32.81	33.18	1,968,795	+0.39(+1.19%)
Aug 12, 2014	32.46	33.02	32.42	32.79	1,367,465	+0.31(+0.95%)
Aug 11, 2014	31.43	32.54	31.43	32.48	1,725,834	+1.06(+3.39%)
Aug 08, 2014	31.49	31.49	30.23	31.41	2,819,202	-0.06(-0.20%)
Aug 07, 2014	32.30	32.57	31.39	31.48	1,478,971	-0.71(-2.20%)
Aug 06, 2014	32.30	32.50	32.11	32.19	960,127	-0.19(-0.59%)
Aug 05, 2014	32.70	32.97	32.24	32.38	1,653,004	-0.53(-1.60%)
Aug 04, 2014	32.42	33.01	32.23	32.90	1,083,580	+0.52(+1.60%)
Aug 01, 2014	32.46	32.46	32.19	32.39	2,638,977	+0.02(+0.06%)
Jul 31, 2014	32.35	32.63	32.10	32.37	2,430,459	-0.05(-0.17%)
Jul 30, 2014	32.05	32.90	32.05	32.42	2,553,533	+0.45(+1.42%)
Jul 29, 2014	32.05	32.19	31.79	31.97	1,341,239	-0.06(-0.20%)
Jul 28, 2014	31.74	32.19	31.66	32.03	1,741,559	+0.28(+0.89%)
Jul 25, 2014	31.11	31.80	30.91	31.75	1,328,993	+0.65(+2.08%)
Jul 24, 2014	31.07	31.43	30.98	31.10	1,624,756	-0.06(-0.20%)
Jul 23, 2014	31.90	31.91	31.06	31.17	1,823,026	-0.55(-1.75%)
Jul 22, 2014	32.16	32.29	31.69	31.72	1,171,137	-0.32(-0.99%)
Jul 21, 2014	32.39	32.50	31.82	32.04	2,013,427	-0.48(-1.48%)
Jul 18, 2014	31.99	32.61	31.83	32.52	1,442,775	+0.71(+2.23%)
Jul 17, 2014	31.85	32.11	31.74	31.81	1,617,852	-0.05(-0.14%)
Jul 16, 2014	31.80	32.08	31.65	31.86	1,742,602	+0.10(+0.32%)
Jul 15, 2014	31.80	31.86	31.52	31.76	1,777,587	-0.05(-0.17%)
Jul 14, 2014	31.59	31.84	31.59	31.81	1,329,925	+0.24(+0.75%)
Jul 11, 2014	31.06	31.64	30.99	31.58	2,154,205	+0.42(+1.34%)
Jul 10, 2014	30.87	31.39	30.77	31.16	1,732,523	-0.09(-0.29%)
Jul 09, 2014	31.36	31.38	30.73	31.25	3,043,892	-0.08(-0.26%)
Jul 08, 2014	32.17	32.42	31.19	31.33	2,420,353	-0.96(-2.98%)
Jul 07, 2014	32.25	32.51	32.11	32.29	2,599,486	-0.17(-0.53%)
Jul 03, 2014	32.00	32.47	32.47	32.47	1,055,021	+0.45(+1.39%)
Jul 02, 2014	31.71	32.02	31.58	32.02	1,328,506	+0.24(+0.74%)
Jul 01, 2014	31.31	31.84	31.31	31.79	1,506,648	+0.58(+1.87%)
Jun 30, 2014	31.28	31.38	30.89	31.20	1,881,289	-0.25(-0.78%)
Jun 27, 2014	31.59	31.83	31.29	31.45	2,558,532	-0.33(-1.03%)
Jun 26, 2014	31.61	31.95	31.46	31.78	933,619	+0.05(+0.17%)
Jun 25, 2014	31.62	31.82	31.37	31.72	1,514,660	+0.16(+0.52%)
Jun 24, 2014	31.29	31.87	31.11	31.56	1,346,919	+0.17(+0.55%)
Jun 23, 2014	30.97	31.46	30.88	31.39	1,014,997	+0.33(+1.05%)
Jun 20, 2014	31.15	31.35	30.92	31.06	989,032	-0.28(-0.90%)
Jun 19, 2014	31.15	31.38	30.93	31.34	730,199	+0.25(+0.82%)
Jun 18, 2014	30.92	31.19	30.86	31.09	2,257,480	+0.13(+0.41%)
Jun 17, 2014	31.24	31.28	30.78	30.96	1,295,250	-0.48(-1.53%)
Jun 16, 2014	31.29	31.60	30.87	31.44	1,600,618	+0.22(+0.70%)
Jun 13, 2014	31.03	32.08	31.03	31.22	2,996,686	+0.48(+1.57%)
Jun 12, 2014	30.89	31.29	30.71	30.74	1,179,222	-0.25(-0.82%)
Jun 11, 2014	31.02	31.05	30.63	30.99	1,730,961	-0.01(-0.03%)
Jun 10, 2014	31.57	31.88	30.85	31.00	3,149,389	-0.30(-0.96%)
Jun 06, 2014	30.82	31.69	30.79	31.30	2,116,884	+0.58(+1.89%)
Jun 05, 2014	30.92	31.19	30.55	30.72	918,113	-0.11(-0.35%)
Jun 04, 2014	30.64	30.85	30.30	30.83	1,683,628	+0.11(+0.36%)
Jun 03, 2014	30.90	31.07	30.65	30.72	1,127,427	-0.27(-0.88%)
Jun 02, 2014	30.84	31.12	30.68	30.99	842,342	+0.25(+0.83%)
May 30, 2014	31.17	31.86	30.67	30.74	2,003,024	-0.49(-1.57%)
May 29, 2014	30.80	31.26	30.69	31.23	2,887,360	+0.47(+1.54%)
May 28, 2014	30.07	30.88	29.99	30.76	1,307,514	+0.55(+1.81%)
May 27, 2014	30.29	30.50	30.08	30.21	1,793,167	-0.05(-0.18%)
May 23, 2014	30.39	30.27	30.27	30.27	2,454,314	-0.30(-0.97%)
May 22, 2014	30.12	30.70	30.00	30.56	963,341	+0.50(+1.68%)
May 21, 2014	30.44	30.44	29.78	30.06	1,839,100	-0.23(-0.75%)
May 20, 2014	30.69	30.83	30.21	30.29	1,783,790	-0.41(-1.33%)
May 19, 2014	30.59	30.79	30.48	30.69	1,356,016	+0.14(+0.45%)
May 16, 2014	29.91	30.56	29.76	30.56	824,081	+0.63(+2.10%)
May 15, 2014	30.25	30.35	29.77	29.93	1,218,335	-0.44(-1.44%)
May 14, 2014	30.66	30.83	30.25	30.37	928,015	-0.44(-1.42%)
May 13, 2014	30.66	30.92	30.54	30.80	1,661,431	+0.24(+0.77%)
May 12, 2014	30.13	30.60	30.13	30.57	1,382,785	+0.46(+1.54%)
May 09, 2014	29.87	30.16	29.68	30.10	1,249,320	+0.08(+0.27%)
May 08, 2014	30.28	30.74	29.98	30.02	1,915,432	-0.15(-0.48%)
May 07, 2014	30.42	30.65	30.13	30.17	1,988,804	-0.23(-0.75%)
May 06, 2014	29.82	30.43	29.77	30.39	2,566,876	+0.47(+1.58%)
May 05, 2014	29.88	29.96	29.60	29.92	837,109	-0.02(-0.06%)
May 02, 2014	29.81	30.13	29.71	29.94	1,781,608	-0.05(-0.18%)
May 01, 2014	29.98	30.25	29.68	29.99	1,003,440	+0.15(+0.52%)
Apr 30, 2014	29.65	30.01	29.47	29.84	2,480,186	+0.17(+0.58%)
Apr 29, 2014	28.82	29.93	28.81	29.67	4,761,719	+0.43(+1.46%)
Apr 28, 2014	29.27	29.29	28.92	29.24	1,983,809	+0.04(+0.12%)
Apr 25, 2014	29.64	29.64	29.08	29.20	1,615,742	-0.47(-1.59%)
Apr 24, 2014	29.82	29.84	29.34	29.68	1,046,110	+0.07(+0.25%)
Apr 23, 2014	29.34	29.68	29.21	29.60	1,719,315	-0.04(-0.12%)
Apr 22, 2014	30.11	30.21	29.56	29.64	1,459,674	-0.44(-1.45%)
Apr 21, 2014	30.08	30.29	29.71	30.08	722,303	+0.01(+0.03%)
Apr 17, 2014	30.01	30.07	30.07	30.07	1,200,492	+0.03(+0.09%)
Apr 16, 2014	29.82	30.37	29.75	30.04	1,578,974	+0.42(+1.41%)
Apr 15, 2014	29.64	29.72	29.02	29.62	3,157,397	+0.08(+0.28%)
Apr 14, 2014	29.82	29.90	29.43	29.54	2,021,300	-0.04(-0.12%)
Apr 11, 2014	29.61	29.80	29.27	29.58	2,941,547	-0.17(-0.58%)
Apr 10, 2014	30.63	30.85	29.56	29.75	1,758,129	-0.87(-2.85%)
Apr 09, 2014	30.15	30.65	30.05	30.62	2,573,108	+0.43(+1.42%)
Apr 08, 2014	30.14	30.25	29.43	30.19	5,455,776	+0.14(+0.45%)
Apr 07, 2014	30.78	31.09	30.05	30.06	3,158,813	-0.75(-2.42%)
Apr 04, 2014	31.24	31.46	30.67	30.80	2,123,428	-0.18(-0.59%)
Apr 03, 2014	31.29	31.48	30.61	30.99	2,221,344	-0.32(-1.02%)
Apr 02, 2014	30.66	31.35	30.62	31.30	3,373,568	+0.68(+2.23%)
Apr 01, 2014	30.75	30.87	30.29	30.62	2,740,182	+0.35(+1.14%)
Mar 31, 2014	30.00	30.50	30.00	30.28	2,134,289	+0.42(+1.40%)
Mar 28, 2014	29.68	30.15	29.54	29.86	2,402,424	+0.20(+0.67%)
Mar 27, 2014	29.54	29.81	29.37	29.66	2,986,757	+0.06(+0.22%)
Mar 26, 2014	28.91	29.87	28.54	29.59	3,693,136	+0.84(+2.91%)
Mar 25, 2014	28.41	29.02	28.25	28.76	2,199,777	+0.43(+1.51%)
Mar 24, 2014	28.99	29.05	28.26	28.33	1,953,387	-0.47(-1.64%)
Mar 21, 2014	28.89	30.01	28.58	28.80	2,914,288	-0.13(-0.44%)
Mar 20, 2014	28.39	29.16	28.38	28.93	2,370,835	+0.32(+1.11%)
Mar 19, 2014	28.82	29.20	28.57	28.61	2,431,070	-0.15(-0.54%)
Mar 18, 2014	27.99	28.93	27.72	28.77	2,926,439	+0.91(+3.26%)
Mar 17, 2014	27.99	28.20	27.75	27.86	1,500,747	-0.26(-0.94%)
Mar 14, 2014	28.30	28.44	27.84	28.12	1,766,852	-0.10(-0.35%)
Mar 13, 2014	28.44	28.68	28.07	28.22	2,158,742	-0.21(-0.74%)
Mar 12, 2014	28.26	28.55	27.92	28.43	2,313,617	+0.09(+0.32%)
Mar 11, 2014	28.61	29.02	28.17	28.34	2,304,297	-0.28(-0.98%)
Mar 10, 2014	28.47	28.88	28.13	28.62	2,749,286	+0.32(+1.12%)
Mar 07, 2014	29.10	29.10	27.69	28.30	8,041,375	-0.66(-2.29%)
Mar 06, 2014	28.78	29.37	28.76	28.97	2,546,517	+0.37(+1.30%)
Mar 05, 2014	28.70	28.73	28.33	28.59	2,834,648	+0.07(+0.25%)
Mar 04, 2014	27.06	28.53	27.06	28.52	6,417,252	+1.66(+6.16%)
Mar 03, 2014	26.53	26.88	26.49	26.87	2,627,556	+0.12(+0.44%)
Feb 28, 2014	26.76	27.27	26.18	26.75	3,210,709	+0.57(+2.19%)
Feb 27, 2014	25.76	26.30	25.64	26.17	1,879,743	+0.30(+1.16%)
Feb 26, 2014	26.06	26.91	25.78	25.87	3,645,591	-0.25(-0.97%)
Feb 25, 2014	26.67	26.76	26.06	26.13	2,631,180	-0.53(-1.98%)
Feb 24, 2014	26.87	27.04	26.24	26.66	3,297,885	+0.42(+1.59%)
Feb 21, 2014	25.51	27.28	25.51	26.24	6,350,120	+0.64(+2.49%)
Feb 20, 2014	25.24	25.84	24.94	25.60	5,233,269	+0.28(+1.11%)
Feb 19, 2014	25.94	26.17	25.26	25.32	2,494,837	-0.75(-2.86%)
Feb 18, 2014	26.58	27.03	25.98	26.07	1,917,808	-0.47(-1.78%)
Feb 14, 2014	26.24	26.54	26.54	26.54	1,610,736	+0.30(+1.14%)
Feb 13, 2014	26.61	26.71	26.12	26.24	2,182,356	-0.57(-2.14%)
Feb 12, 2014	26.72	26.93	26.55	26.81	1,534,379	+0.09(+0.34%)
Feb 11, 2014	26.77	27.50	26.55	26.72	5,385,097	+0.01(+0.03%)
Feb 10, 2014	26.87	27.19	26.64	26.71	4,091,976	-0.12(-0.44%)
Feb 07, 2014	26.46	26.88	26.44	26.83	5,556,244	+0.53(+2.01%)
Feb 06, 2014	25.99	26.55	25.97	26.30	3,165,374	+0.52(+2.01%)
Feb 05, 2014	25.66	26.43	25.21	25.78	3,393,452	+0.00(+0.00%)
Feb 04, 2014	25.69	26.16	25.31	25.78	3,567,133	+0.45(+1.76%)
Feb 03, 2014	26.43	26.73	25.05	25.34	1,908,133	-1.09(-4.13%)
Jan 31, 2014	25.90	26.78	25.66	26.43	2,611,219	+0.34(+1.29%)
Jan 30, 2014	25.94	26.15	25.60	26.09	1,190,481	+0.39(+1.52%)
Jan 29, 2014	25.61	26.09	25.39	25.70	1,798,976	-0.26(-1.02%)
Jan 28, 2014	26.14	26.58	25.77	25.97	1,215,474	-0.16(-0.63%)
Jan 27, 2014	26.21	26.44	25.79	26.13	2,078,946	+0.04(+0.14%)
Jan 24, 2014	25.58	26.37	25.06	26.09	3,787,376	+0.25(+0.99%)
Jan 23, 2014	26.86	26.86	25.73	25.84	2,684,276	-1.00(-3.73%)
Jan 22, 2014	26.92	27.13	26.68	26.84	2,100,339	-0.10(-0.37%)
Jan 21, 2014	27.55	27.64	26.78	26.94	2,926,847	-0.61(-2.21%)
Jan 17, 2014	28.00	27.55	27.55	27.55	3,417,413	-0.55(-1.94%)
Jan 16, 2014	28.53	28.63	28.05	28.09	1,362,236	-0.54(-1.87%)
Jan 15, 2014	28.63	28.82	28.58	28.63	2,410,640	-0.04(-0.13%)
Jan 14, 2014	28.56	28.84	28.46	28.67	1,747,744	+0.10(+0.35%)
Jan 13, 2014	28.83	29.03	28.54	28.57	2,283,479	-0.32(-1.10%)
Jan 10, 2014	27.97	29.09	27.92	28.88	2,917,234	+1.20(+4.34%)
Jan 09, 2014	27.73	27.73	27.27	27.68	2,136,338	+0.16(+0.59%)
Jan 08, 2014	27.58	27.87	27.41	27.52	2,173,070	-0.10(-0.36%)
Jan 07, 2014	27.02	27.64	27.01	27.62	1,858,230	+0.57(+2.12%)
Jan 06, 2014	27.23	27.34	26.96	27.05	1,450,610	-0.14(-0.50%)
Jan 03, 2014	27.24	27.37	27.05	27.18	1,279,373	+0.13(+0.47%)
Jan 02, 2014	27.19	27.37	26.90	27.06	1,016,137	-0.46(-1.69%)
Dec 31, 2013	27.36	27.52	27.52	27.52	852,484	+0.21(+0.77%)
Dec 30, 2013	27.26	27.44	27.12	27.31	1,099,583	+0.05(+0.17%)
Dec 27, 2013	27.22	27.37	27.11	27.27	871,067	+0.07(+0.27%)
Dec 26, 2013	27.21	27.78	27.13	27.19	2,517,790	-0.11(-0.40%)
Dec 24, 2013	27.08	27.46	27.03	27.30	939,635	+0.11(+0.40%)
Dec 23, 2013	26.97	27.31	26.74	27.19	3,252,905	+0.37(+1.39%)
Dec 20, 2013	26.82	27.26	26.77	26.82	2,395,393	+0.01(+0.03%)
Dec 19, 2013	26.37	26.91	26.09	26.81	1,931,685	+0.23(+0.86%)
Dec 18, 2013	26.42	26.84	25.85	26.58	2,200,720	+0.38(+1.44%)
Dec 17, 2013	27.30	27.80	26.06	26.21	1,445,337	-0.14(-0.52%)
Dec 16, 2013	26.85	27.05	26.31	26.34	1,687,481	-0.50(-1.86%)
Dec 13, 2013	26.73	27.00	26.64	26.84	1,295,972	+0.16(+0.61%)
Dec 12, 2013	26.78	26.92	26.29	26.68	1,123,934	-0.22(-0.81%)
Dec 11, 2013	26.94	27.20	26.80	26.89	2,650,031	-0.05(-0.20%)
Dec 10, 2013	26.48	27.08	26.43	26.95	1,619,759	+0.47(+1.78%)
Dec 09, 2013	26.04	26.60	25.84	26.48	2,116,327	+0.62(+2.42%)
Dec 06, 2013	25.93	26.29	25.80	25.85	2,145,748	+0.21(+0.81%)
Dec 05, 2013	26.04	26.90	25.26	25.64	3,387,750	-0.62(-2.38%)
Dec 04, 2013	26.46	26.62	26.16	26.27	1,914,338	-0.33(-1.26%)
Dec 03, 2013	27.09	27.17	26.33	26.60	1,008,226	-0.53(-1.97%)
Dec 02, 2013	27.59	27.67	27.07	27.14	1,793,175	-0.48(-1.74%)
Nov 29, 2013	27.34	27.73	27.24	27.62	784,904	+0.29(+1.06%)
Nov 27, 2013	26.92	27.36	26.92	27.33	1,461,490	+0.28(+1.04%)
Nov 26, 2013	26.52	27.16	26.52	27.05	1,781,128	+0.33(+1.22%)
Nov 25, 2013	26.72	26.83	26.45	26.72	2,047,404	+0.11(+0.41%)
Nov 22, 2013	26.70	26.90	26.57	26.61	2,257,420	-0.10(-0.37%)
Nov 21, 2013	26.35	26.78	26.31	26.71	1,181,849	+0.35(+1.34%)
Nov 20, 2013	26.66	26.97	26.22	26.36	2,041,424	-0.33(-1.22%)
Nov 19, 2013	27.17	27.17	26.36	26.69	1,506,462	-0.34(-1.27%)
Nov 18, 2013	27.50	27.51	26.93	27.03	881,883	-0.28(-1.03%)
Nov 15, 2013	26.92	27.43	26.85	27.31	1,745,285	+0.52(+1.93%)
Nov 14, 2013	26.62	26.89	26.36	26.79	1,220,392	+0.17(+0.65%)
Nov 13, 2013	26.29	26.73	26.04	26.62	1,707,359	+0.10(+0.38%)
Nov 12, 2013	26.55	26.89	26.17	26.52	1,841,877	-0.14(-0.54%)
Nov 11, 2013	25.93	26.77	25.86	26.67	1,862,417	+0.61(+2.33%)
Nov 08, 2013	26.70	26.70	25.84	26.06	2,503,692	-0.68(-2.54%)
Nov 07, 2013	27.16	27.41	26.60	26.74	1,267,535	-0.25(-0.94%)
Nov 06, 2013	27.60	27.66	26.93	26.99	1,373,987	-0.41(-1.49%)
Nov 05, 2013	27.58	27.63	27.14	27.40	3,133,862	-0.37(-1.34%)
Nov 04, 2013	27.65	28.08	27.65	27.77	1,286,301	+0.14(+0.49%)

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.