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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	29.97	30.47	29.97	30.25	2,136,414	+0.42(+1.40%)
Mar 28, 2014	29.65	30.12	29.51	29.83	2,404,816	+0.20(+0.67%)
Mar 27, 2014	29.51	29.78	29.34	29.63	2,989,731	+0.06(+0.22%)
Mar 26, 2014	28.88	29.84	28.51	29.56	3,696,813	+0.84(+2.91%)
Mar 25, 2014	28.38	28.99	28.22	28.73	2,201,967	+0.43(+1.51%)
Mar 24, 2014	28.96	29.02	28.23	28.30	1,955,332	-0.47(-1.64%)
Mar 21, 2014	28.86	29.98	28.55	28.77	2,917,190	-0.13(-0.44%)
Mar 20, 2014	28.37	29.13	28.36	28.90	2,373,195	+0.32(+1.11%)
Mar 19, 2014	28.79	29.17	28.54	28.58	2,433,491	-0.15(-0.54%)
Mar 18, 2014	27.97	28.90	27.69	28.74	2,929,353	+0.91(+3.26%)
Mar 17, 2014	27.97	28.17	27.72	27.83	1,502,241	-0.26(-0.94%)
Mar 14, 2014	28.27	28.41	27.81	28.09	1,768,611	-0.10(-0.35%)
Mar 13, 2014	28.41	28.66	28.04	28.19	2,160,891	-0.21(-0.74%)
Mar 12, 2014	28.23	28.52	27.89	28.40	2,315,921	+0.09(+0.32%)
Mar 11, 2014	28.58	28.99	28.14	28.31	2,306,592	-0.28(-0.98%)
Mar 10, 2014	28.44	28.86	28.10	28.59	2,752,023	+0.32(+1.12%)
Mar 07, 2014	29.07	29.07	27.66	28.27	8,049,382	-0.66(-2.29%)
Mar 06, 2014	28.75	29.34	28.73	28.94	2,549,053	+0.37(+1.30%)
Mar 05, 2014	28.67	28.70	28.30	28.57	2,837,471	+0.07(+0.26%)
Mar 04, 2014	27.03	28.50	27.03	28.49	6,423,642	+1.65(+6.16%)
Mar 03, 2014	26.50	26.86	26.47	26.84	2,630,173	+0.12(+0.44%)
Feb 28, 2014	26.73	27.25	26.16	26.72	3,213,906	+0.57(+2.19%)
Feb 27, 2014	25.73	26.28	25.61	26.15	1,881,615	+0.30(+1.16%)
Feb 26, 2014	26.03	26.88	25.76	25.85	3,649,221	-0.25(-0.97%)
Feb 25, 2014	26.65	26.73	26.03	26.10	2,633,800	-0.53(-1.98%)
Feb 24, 2014	26.85	27.01	26.21	26.63	3,301,169	+0.42(+1.59%)
Feb 21, 2014	25.48	27.26	25.48	26.21	6,356,443	+0.64(+2.49%)
Feb 20, 2014	25.21	25.81	24.91	25.58	5,238,480	+0.28(+1.11%)
Feb 19, 2014	25.91	26.15	25.24	25.29	2,497,321	-0.75(-2.86%)
Feb 18, 2014	26.56	27.00	25.96	26.04	1,919,718	-0.47(-1.78%)
Feb 14, 2014	26.21	26.51	26.51	26.51	1,612,340	+0.30(+1.14%)
Feb 13, 2014	26.58	26.68	26.10	26.21	2,184,529	-0.57(-2.14%)
Feb 12, 2014	26.69	26.90	26.52	26.78	1,535,906	+0.09(+0.34%)
Feb 11, 2014	26.74	27.47	26.52	26.69	5,390,459	+0.01(+0.03%)
Feb 10, 2014	26.84	27.17	26.61	26.68	4,096,051	-0.12(-0.44%)
Feb 07, 2014	26.43	26.86	26.42	26.80	5,561,777	+0.53(+2.01%)
Feb 06, 2014	25.97	26.52	25.94	26.28	3,168,526	+0.52(+2.01%)
Feb 05, 2014	25.63	26.40	25.19	25.76	3,396,831	+0.00(+0.00%)
Feb 04, 2014	25.67	26.13	25.29	25.76	3,570,685	+0.45(+1.76%)
Feb 03, 2014	26.40	26.70	25.02	25.31	1,910,033	-1.09(-4.13%)
Jan 31, 2014	25.88	26.76	25.64	26.40	2,613,819	+0.34(+1.29%)
Jan 30, 2014	25.91	26.13	25.58	26.07	1,191,666	+0.39(+1.52%)
Jan 29, 2014	25.58	26.07	25.37	25.68	1,800,768	-0.26(-1.02%)
Jan 28, 2014	26.11	26.56	25.75	25.94	1,216,684	-0.16(-0.63%)
Jan 27, 2014	26.18	26.41	25.77	26.10	2,081,016	+0.04(+0.14%)
Jan 24, 2014	25.56	26.35	25.04	26.07	3,791,147	+0.25(+0.99%)
Jan 23, 2014	26.83	26.83	25.70	25.81	2,686,948	-1.00(-3.73%)
Jan 22, 2014	26.89	27.11	26.66	26.81	2,102,430	-0.10(-0.37%)
Jan 21, 2014	27.52	27.61	26.76	26.91	2,929,761	-0.61(-2.21%)
Jan 17, 2014	27.97	27.52	27.52	27.52	3,420,816	-0.55(-1.94%)
Jan 16, 2014	28.50	28.60	28.02	28.07	1,363,592	-0.54(-1.87%)
Jan 15, 2014	28.60	28.79	28.56	28.60	2,413,040	-0.04(-0.13%)
Jan 14, 2014	28.53	28.81	28.43	28.64	1,749,484	+0.10(+0.35%)
Jan 13, 2014	28.80	29.00	28.51	28.54	2,285,753	-0.32(-1.10%)
Jan 10, 2014	27.94	29.06	27.89	28.86	2,920,138	+1.20(+4.34%)
Jan 09, 2014	27.70	27.70	27.24	27.66	2,138,465	+0.16(+0.59%)
Jan 08, 2014	27.56	27.85	27.38	27.49	2,175,234	-0.10(-0.36%)
Jan 07, 2014	26.99	27.61	26.98	27.59	1,860,080	+0.57(+2.12%)
Jan 06, 2014	27.20	27.31	26.93	27.02	1,452,055	-0.14(-0.50%)
Jan 03, 2014	27.21	27.34	27.02	27.16	1,280,647	+0.13(+0.47%)
Jan 02, 2014	27.17	27.34	26.88	27.03	1,017,149	-0.46(-1.69%)
Dec 31, 2013	27.33	27.49	27.49	27.49	853,332	+0.21(+0.77%)
Dec 30, 2013	27.23	27.41	27.09	27.28	1,100,678	+0.05(+0.17%)
Dec 27, 2013	27.19	27.34	27.08	27.24	871,935	+0.07(+0.27%)
Dec 26, 2013	27.18	27.76	27.10	27.17	2,520,297	-0.11(-0.40%)
Dec 24, 2013	27.06	27.43	27.00	27.27	940,571	+0.11(+0.40%)
Dec 23, 2013	26.94	27.28	26.71	27.17	3,256,144	+0.37(+1.39%)
Dec 20, 2013	26.79	27.23	26.75	26.79	2,397,778	+0.01(+0.03%)
Dec 19, 2013	26.35	26.88	26.07	26.78	1,933,608	+0.23(+0.86%)
Dec 18, 2013	26.39	26.81	25.82	26.56	2,202,912	+0.38(+1.44%)
Dec 17, 2013	27.27	27.77	26.04	26.18	1,446,777	-0.14(-0.52%)
Dec 16, 2013	26.82	27.02	26.29	26.32	1,689,161	-0.50(-1.86%)
Dec 13, 2013	26.70	26.98	26.61	26.81	1,297,263	+0.16(+0.61%)
Dec 12, 2013	26.75	26.89	26.26	26.65	1,125,053	-0.22(-0.81%)
Dec 11, 2013	26.91	27.17	26.78	26.87	2,652,670	-0.05(-0.20%)
Dec 10, 2013	26.45	27.05	26.40	26.92	1,621,372	+0.47(+1.78%)
Dec 09, 2013	26.02	26.57	25.82	26.45	2,118,434	+0.62(+2.42%)
Dec 06, 2013	25.90	26.26	25.77	25.83	2,147,885	+0.21(+0.81%)
Dec 05, 2013	26.02	26.88	25.23	25.62	3,391,123	-0.62(-2.38%)
Dec 04, 2013	26.43	26.60	26.13	26.24	1,916,244	-0.33(-1.26%)
Dec 03, 2013	27.07	27.14	26.31	26.58	1,009,230	-0.53(-1.97%)
Dec 02, 2013	27.56	27.65	27.04	27.11	1,794,960	-0.48(-1.74%)
Nov 29, 2013	27.31	27.70	27.21	27.59	785,686	+0.29(+1.06%)
Nov 27, 2013	26.89	27.34	26.89	27.30	1,462,946	+0.28(+1.04%)
Nov 26, 2013	26.50	27.13	26.50	27.02	1,782,902	+0.33(+1.22%)
Nov 25, 2013	26.70	26.80	26.42	26.70	2,049,442	+0.11(+0.41%)
Nov 22, 2013	26.67	26.88	26.54	26.59	2,259,668	-0.10(-0.37%)
Nov 21, 2013	26.32	26.75	26.29	26.69	1,183,026	+0.35(+1.34%)
Nov 20, 2013	26.63	26.94	26.19	26.33	2,043,457	-0.33(-1.22%)
Nov 19, 2013	27.14	27.14	26.33	26.66	1,507,962	-0.34(-1.27%)
Nov 18, 2013	27.47	27.48	26.90	27.00	882,761	-0.28(-1.03%)
Nov 15, 2013	26.89	27.40	26.82	27.28	1,747,023	+0.52(+1.93%)
Nov 14, 2013	26.60	26.87	26.34	26.77	1,221,607	+0.17(+0.65%)
Nov 13, 2013	26.26	26.70	26.02	26.60	1,709,059	+0.10(+0.38%)
Nov 12, 2013	26.52	26.87	26.14	26.50	1,843,711	-0.14(-0.54%)
Nov 11, 2013	25.90	26.74	25.84	26.64	1,864,272	+0.61(+2.33%)
Nov 08, 2013	26.68	26.68	25.81	26.04	2,506,185	-0.68(-2.54%)
Nov 07, 2013	27.13	27.38	26.58	26.71	1,268,797	-0.25(-0.94%)
Nov 06, 2013	27.57	27.64	26.90	26.97	1,375,355	-0.41(-1.49%)
Nov 05, 2013	27.55	27.60	27.11	27.37	3,136,982	-0.37(-1.34%)
Nov 04, 2013	27.63	28.05	27.62	27.74	1,287,581	+0.14(+0.49%)
Nov 01, 2013	27.48	27.69	27.47	27.61	989,913	+0.08(+0.30%)
Oct 31, 2013	27.67	27.96	27.37	27.53	3,620,287	-0.17(-0.62%)
Oct 30, 2013	27.65	27.80	27.54	27.70	2,743,439	+0.11(+0.39%)
Oct 29, 2013	27.41	27.72	27.19	27.59	1,671,446	+0.22(+0.79%)
Oct 28, 2013	27.37	27.43	26.80	27.37	1,627,883	+0.03(+0.10%)
Oct 25, 2013	27.50	27.87	27.29	27.35	2,345,361	-0.23(-0.82%)
Oct 24, 2013	27.27	27.60	27.10	27.57	1,948,666	+0.29(+1.06%)
Oct 23, 2013	27.34	27.52	27.17	27.28	1,433,456	-0.33(-1.18%)
Oct 22, 2013	27.22	27.92	27.19	27.61	1,648,458	+0.42(+1.53%)
Oct 21, 2013	27.17	27.37	27.00	27.19	3,071,536	-0.09(-0.33%)
Oct 18, 2013	26.67	27.34	26.66	27.28	2,268,947	+0.61(+2.27%)
Oct 17, 2013	26.26	26.71	26.12	26.68	955,020	+0.50(+1.90%)
Oct 16, 2013	26.49	26.55	26.16	26.18	1,262,148	-0.14(-0.52%)
Oct 15, 2013	26.59	26.76	26.05	26.32	1,190,152	-0.33(-1.22%)
Oct 14, 2013	26.84	27.10	26.47	26.64	1,967,965	-0.22(-0.81%)
Oct 11, 2013	25.28	26.90	25.28	26.86	3,872,767	+1.57(+6.22%)
Oct 10, 2013	25.09	25.52	25.06	25.28	1,693,550	+0.52(+2.08%)
Oct 09, 2013	25.12	25.15	24.74	24.77	1,579,895	-0.29(-1.15%)
Oct 08, 2013	25.38	25.53	24.98	25.06	1,132,635	-0.34(-1.35%)
Oct 07, 2013	25.47	25.63	25.32	25.40	952,946	-0.35(-1.37%)
Oct 04, 2013	25.40	25.93	25.35	25.76	805,079	+0.39(+1.53%)
Oct 03, 2013	25.79	26.09	25.30	25.37	612,676	-0.45(-1.75%)
Oct 02, 2013	25.50	25.85	25.39	25.82	1,444,617	+0.05(+0.21%)
Oct 01, 2013	25.26	25.87	25.18	25.76	1,341,204	+0.49(+1.93%)
Sep 30, 2013	25.13	25.51	25.13	25.28	1,426,623	-0.03(-0.11%)
Sep 27, 2013	25.31	25.47	25.18	25.30	809,912	-0.11(-0.43%)
Sep 26, 2013	25.59	25.68	25.30	25.41	1,434,667	-0.18(-0.71%)
Sep 25, 2013	25.49	25.70	25.28	25.59	996,184	+0.03(+0.11%)
Sep 24, 2013	26.03	26.04	25.50	25.57	1,551,457	-0.45(-1.74%)
Sep 23, 2013	25.48	26.05	25.35	26.02	1,585,799	+0.09(+0.35%)
Sep 20, 2013	26.02	27.41	25.90	25.93	4,260,813	-0.11(-0.42%)
Sep 19, 2013	26.41	26.46	25.95	26.04	3,789,023	-0.33(-1.27%)
Sep 18, 2013	25.53	26.69	25.43	26.37	2,558,876	+0.68(+2.64%)
Sep 17, 2013	25.38	25.70	25.34	25.69	1,624,482	+0.22(+0.85%)
Sep 16, 2013	25.54	25.56	25.42	25.47	1,120,416	+0.33(+1.33%)
Sep 13, 2013	24.78	25.19	24.76	25.14	1,417,502	+0.59(+2.39%)
Sep 12, 2013	25.17	25.17	24.45	24.55	983,333	-0.57(-2.27%)
Sep 11, 2013	25.08	25.41	24.86	25.12	1,256,506	+0.05(+0.18%)
Sep 10, 2013	24.82	25.17	24.61	25.08	1,678,841	+0.17(+0.69%)
Sep 09, 2013	24.62	25.04	24.56	24.91	2,316,234	+0.39(+1.59%)
Sep 06, 2013	23.56	24.69	23.30	24.52	2,690,436	+1.26(+5.40%)
Sep 05, 2013	23.12	23.48	23.04	23.26	1,727,075	+0.15(+0.67%)
Sep 04, 2013	23.02	23.41	22.84	23.11	1,245,044	+0.13(+0.55%)
Sep 03, 2013	23.12	23.24	22.73	22.98	1,689,535	+0.24(+1.03%)
Aug 30, 2013	23.44	23.59	22.66	22.74	2,771,848	-0.54(-2.33%)
Aug 29, 2013	22.99	23.49	22.89	23.29	3,030,613	+0.32(+1.38%)
Aug 28, 2013	23.39	23.43	22.94	22.97	1,393,442	-0.35(-1.51%)
Aug 27, 2013	24.12	24.12	23.18	23.32	1,690,313	-1.03(-4.23%)
Aug 26, 2013	24.35	24.46	24.14	24.35	4,060,120	+0.06(+0.26%)
Aug 23, 2013	24.17	24.32	23.90	24.29	2,573,079	+0.14(+0.60%)
Aug 22, 2013	24.37	24.60	23.91	24.15	2,009,691	-0.14(-0.56%)
Aug 21, 2013	24.88	24.96	24.08	24.28	1,566,331	-0.64(-2.58%)
Aug 20, 2013	24.44	25.00	24.35	24.92	4,448,155	+0.52(+2.11%)
Aug 19, 2013	24.79	25.11	24.39	24.41	1,131,709	-0.45(-1.82%)
Aug 16, 2013	24.83	25.03	24.70	24.86	1,096,258	+0.03(+0.11%)
Aug 15, 2013	24.90	25.01	24.59	24.83	1,200,344	-0.35(-1.40%)
Aug 14, 2013	25.39	25.62	25.16	25.19	1,714,288	-0.26(-1.03%)
Aug 13, 2013	25.74	26.14	25.38	25.45	2,031,695	-0.52(-1.99%)
Aug 12, 2013	26.04	26.18	25.86	25.96	2,261,084	-0.09(-0.35%)
Aug 09, 2013	25.17	26.18	25.10	26.05	3,521,800	+0.74(+2.93%)
Aug 08, 2013	24.78	25.36	24.78	25.31	1,396,427	+0.43(+1.74%)
Aug 07, 2013	24.99	25.01	24.69	24.88	1,115,851	-0.10(-0.40%)
Aug 06, 2013	24.72	25.11	24.54	24.98	1,404,823	+0.15(+0.62%)
Aug 05, 2013	25.19	25.19	24.67	24.82	1,547,611	-0.34(-1.37%)
Aug 02, 2013	24.42	25.19	24.26	25.17	1,830,923	+0.65(+2.66%)
Aug 01, 2013	24.72	25.46	24.48	24.52	3,438,351	+0.01(+0.04%)
Jul 31, 2013	23.77	24.74	23.58	24.51	3,909,225	+0.58(+2.42%)
Jul 30, 2013	23.74	23.96	23.72	23.93	2,250,679	+0.17(+0.72%)
Jul 29, 2013	23.79	23.88	23.68	23.76	1,497,171	-0.06(-0.27%)
Jul 26, 2013	23.71	23.87	23.60	23.82	918,690	-0.06(-0.27%)
Jul 25, 2013	23.59	23.98	23.54	23.88	1,566,410	+0.28(+1.19%)
Jul 24, 2013	23.25	23.73	23.25	23.60	2,002,028	+0.11(+0.46%)
Jul 23, 2013	23.26	23.51	23.13	23.49	1,136,770	+0.29(+1.25%)
Jul 22, 2013	23.10	23.27	23.11	23.20	1,785,298	+0.09(+0.39%)
Jul 19, 2013	23.09	23.58	22.86	23.11	1,468,062	-0.22(-0.93%)
Jul 18, 2013	23.25	23.42	23.25	23.33	2,008,092	+0.10(+0.43%)
Jul 17, 2013	22.80	23.28	22.49	23.23	1,880,995	+0.50(+2.19%)
Jul 16, 2013	23.00	23.06	22.45	22.73	1,224,434	-0.28(-1.22%)
Jul 15, 2013	22.88	23.19	22.70	23.02	1,127,437	+0.05(+0.20%)
Jul 12, 2013	22.98	23.03	22.56	22.97	1,094,396	+0.02(+0.08%)
Jul 11, 2013	22.82	23.04	22.53	22.95	1,272,095	+0.68(+3.04%)
Jul 10, 2013	22.94	23.17	22.23	22.27	1,819,745	-0.81(-3.53%)
Jul 09, 2013	22.45	23.11	21.69	23.09	3,041,410	+1.40(+6.46%)
Jul 08, 2013	22.26	22.35	21.67	21.69	1,509,049	-0.45(-2.04%)
Jul 05, 2013	22.13	22.21	21.73	22.14	1,158,378	+0.38(+1.75%)
Jul 03, 2013	21.88	22.11	21.76	21.76	1,399,645	-0.30(-1.35%)
Jul 02, 2013	20.33	22.45	20.33	22.06	1,175,766	-0.26(-1.17%)
Jul 01, 2013	22.51	22.68	22.10	22.32	1,524,335	-0.14(-0.64%)
Jun 28, 2013	21.65	22.67	21.63	22.46	2,813,594	+0.57(+2.60%)
Jun 27, 2013	21.72	22.37	21.65	21.89	2,165,123	+0.37(+1.72%)
Jun 26, 2013	20.66	21.60	20.66	21.52	2,276,617	+1.04(+5.08%)
Jun 25, 2013	20.44	20.56	20.17	20.48	1,562,010	+0.31(+1.52%)
Jun 24, 2013	20.15	20.27	19.82	20.18	1,795,362	-0.16(-0.80%)
Jun 21, 2013	20.54	20.66	20.15	20.34	3,167,082	-0.11(-0.53%)
Jun 20, 2013	20.94	21.01	20.28	20.45	5,683,163	-0.78(-3.66%)
Jun 19, 2013	21.45	21.69	21.16	21.22	2,000,234	-0.22(-1.01%)
Jun 18, 2013	21.33	21.78	21.33	21.44	971,089	-0.10(-0.46%)
Jun 17, 2013	21.51	21.69	21.36	21.54	1,566,284	+0.13(+0.59%)
Jun 14, 2013	21.43	21.59	21.37	21.41	2,828,880	-0.03(-0.13%)
Jun 13, 2013	21.18	21.46	20.80	21.44	3,141,965	+0.37(+1.76%)
Jun 12, 2013	21.65	21.69	20.81	21.07	2,887,648	-0.50(-2.31%)
Jun 11, 2013	21.17	21.68	20.94	21.57	5,066,101	+0.16(+0.76%)
Jun 10, 2013	21.81	21.89	21.39	21.41	3,289,139	-0.35(-1.62%)
Jun 07, 2013	21.96	22.20	21.65	21.76	2,177,650	-0.06(-0.29%)
Jun 06, 2013	21.81	21.88	21.50	21.82	2,616,469	-0.06(-0.29%)
Jun 05, 2013	22.95	23.06	21.87	21.88	1,812,351	-1.24(-5.36%)
Jun 04, 2013	23.58	23.74	23.06	23.12	889,277	-0.38(-1.62%)
Jun 03, 2013	23.62	23.62	23.17	23.50	1,206,001	-0.08(-0.35%)
May 31, 2013	23.43	23.70	23.14	23.58	3,279,980	+0.08(+0.35%)
May 30, 2013	23.58	23.69	23.41	23.50	1,236,447	-0.05(-0.19%)
May 29, 2013	23.10	23.67	23.08	23.55	1,208,480	+0.26(+1.13%)
May 28, 2013	23.52	23.54	23.05	23.29	1,230,485	-0.00(-0.02%)
May 24, 2013	23.49	23.54	22.94	23.29	1,221,078	-0.37(-1.56%)
May 23, 2013	22.85	23.67	22.80	23.66	1,336,373	+0.49(+2.10%)
May 22, 2013	23.64	23.99	22.44	23.17	1,584,441	-0.43(-1.83%)
May 21, 2013	24.22	24.25	23.58	23.60	1,957,818	-0.68(-2.81%)
May 20, 2013	24.14	24.37	24.05	24.29	1,707,816	+0.10(+0.41%)
May 17, 2013	24.03	24.23	23.86	24.19	1,162,184	+0.21(+0.86%)
May 16, 2013	23.97	24.23	23.74	23.98	2,039,745	-0.15(-0.63%)
May 15, 2013	23.86	24.25	23.76	24.14	2,186,761	+0.30(+1.25%)
May 13, 2013	23.92	23.98	23.76	23.84	1,150,828	-0.09(-0.38%)
May 10, 2013	23.84	24.12	23.82	23.93	1,393,684	+0.08(+0.34%)
May 09, 2013	24.04	24.11	23.72	23.85	1,798,294	-0.05(-0.23%)
May 08, 2013	23.42	24.08	23.42	23.90	2,951,643	+0.68(+2.94%)
May 07, 2013	22.86	23.31	22.86	23.22	1,428,461	+0.40(+1.73%)
May 06, 2013	22.86	23.03	22.71	22.82	818,706	-0.03(-0.12%)
May 03, 2013	22.81	22.99	22.60	22.85	1,286,742	+0.25(+1.11%)
May 02, 2013	22.63	23.03	22.46	22.60	1,908,910	-0.11(-0.48%)
May 01, 2013	22.74	22.81	22.67	22.71	1,013,964	-0.07(-0.32%)
Apr 30, 2013	22.71	22.86	22.71	22.78	1,871,044	+0.04(+0.16%)
Apr 29, 2013	22.83	22.93	22.63	22.74	1,129,611	-0.11(-0.47%)
Apr 26, 2013	23.37	23.55	22.83	22.85	1,864,897	-0.70(-2.98%)
Apr 25, 2013	23.32	23.65	23.07	23.55	2,007,274	+0.40(+1.71%)
Apr 24, 2013	23.44	23.47	22.89	23.16	988,423	-0.20(-0.85%)
Apr 23, 2013	23.30	23.49	23.13	23.35	1,188,919	+0.21(+0.89%)
Apr 22, 2013	22.88	23.22	22.84	23.15	2,233,650	+0.36(+1.58%)
Apr 19, 2013	22.85	22.86	22.49	22.79	2,267,069	+0.06(+0.28%)
Apr 18, 2013	22.96	22.96	22.56	22.72	2,574,174	-0.04(-0.16%)
Apr 17, 2013	23.46	23.47	22.57	22.76	4,827,242	-0.84(-3.55%)
Apr 16, 2013	24.00	24.06	23.58	23.60	1,871,319	-0.11(-0.46%)
Apr 15, 2013	24.25	24.52	23.69	23.70	2,381,518	-0.99(-4.01%)
Apr 12, 2013	25.15	25.15	24.60	24.69	1,495,126	-0.52(-2.07%)
Apr 11, 2013	25.13	25.35	24.95	25.22	2,236,120	+0.13(+0.50%)
Apr 10, 2013	24.66	25.09	24.65	25.09	2,374,274	+0.63(+2.57%)
Apr 09, 2013	24.44	24.62	24.14	24.46	1,792,185	+0.16(+0.67%)
Apr 08, 2013	24.35	24.45	24.00	24.30	1,457,554	-0.08(-0.33%)
Apr 05, 2013	23.92	24.39	23.71	24.38	1,473,694	+0.17(+0.71%)
Apr 04, 2013	24.05	24.36	24.02	24.21	1,699,082	+0.08(+0.34%)
Apr 03, 2013	24.50	24.95	24.02	24.13	2,447,286	-0.49(-1.97%)
Apr 02, 2013	23.85	24.81	23.83	24.61	2,069,070	+0.78(+3.28%)

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.