Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.597	7.811	7.571	7.780	3,605,617	+0.29(+3.85%)
Apr 28, 2016	7.696	7.715	7.467	7.492	5,483,078	-0.06(-0.74%)
Apr 27, 2016	7.448	7.572	7.427	7.548	3,280,449	+0.09(+1.16%)
Apr 26, 2016	7.436	7.479	7.411	7.461	4,022,302	+0.15(+2.03%)
Apr 25, 2016	7.585	7.585	7.269	7.312	2,556,980	-0.17(-2.24%)
Apr 22, 2016	7.380	7.529	7.362	7.479	2,030,760	+0.02(+0.25%)
Apr 21, 2016	7.541	7.591	7.430	7.461	1,596,628	-0.07(-0.90%)
Apr 20, 2016	7.510	7.591	7.486	7.529	3,530,180	-0.07(-0.98%)
Apr 19, 2016	7.566	7.696	7.535	7.603	4,566,234	+0.02(+0.33%)
Apr 18, 2016	7.597	7.715	7.566	7.578	3,469,450	-0.17(-2.24%)
Apr 15, 2016	7.758	7.808	7.690	7.752	2,733,182	-0.04(-0.48%)
Apr 14, 2016	7.597	7.838	7.585	7.789	3,168,887	+0.15(+1.94%)
Apr 13, 2016	7.696	7.727	7.597	7.640	3,359,734	+0.09(+1.23%)
Apr 12, 2016	7.430	7.575	7.430	7.548	1,987,922	+0.12(+1.67%)
Apr 11, 2016	7.498	7.566	7.393	7.424	2,336,869	+0.02(+0.33%)
Apr 08, 2016	7.343	7.417	7.241	7.399	7,363,942	+0.31(+4.37%)
Apr 07, 2016	7.065	7.111	6.990	7.089	3,686,388	+0.01(+0.09%)
Apr 06, 2016	7.176	7.204	7.003	7.083	6,520,083	-0.12(-1.72%)
Apr 05, 2016	7.343	7.356	7.195	7.207	5,302,336	-0.21(-2.84%)
Apr 04, 2016	7.628	7.647	7.408	7.417	5,441,225	-0.33(-4.31%)
Apr 01, 2016	7.690	7.876	7.665	7.752	7,784,583	+0.06(+0.77%)
Mar 31, 2016	7.933	7.965	7.650	7.693	3,156,029	-0.23(-2.88%)
Mar 30, 2016	7.878	8.075	7.865	7.921	3,518,266	+0.14(+1.82%)
Mar 29, 2016	7.607	7.856	7.588	7.779	2,665,129	+0.12(+1.61%)
Mar 28, 2016	7.650	7.699	7.465	7.656	2,045,906	+0.28(+3.84%)
Mar 24, 2016	7.292	7.373	7.373	7.373	3,517,201	+0.02(+0.25%)
Mar 23, 2016	7.582	7.588	7.329	7.354	2,514,665	-0.38(-4.86%)
Mar 22, 2016	7.650	7.748	7.526	7.730	4,847,271	+0.04(+0.48%)
Mar 21, 2016	7.570	7.770	7.545	7.693	5,243,046	+0.15(+2.04%)
Mar 18, 2016	7.551	7.600	7.431	7.539	8,822,084	+0.10(+1.32%)
Mar 17, 2016	7.373	7.483	7.163	7.440	4,031,679	+0.41(+5.78%)
Mar 16, 2016	6.640	7.040	6.640	7.034	3,316,450	+0.32(+4.77%)
Mar 15, 2016	6.683	6.781	6.535	6.713	2,981,979	-0.20(-2.85%)
Mar 14, 2016	6.984	7.052	6.867	6.911	2,492,487	-0.14(-2.01%)
Mar 11, 2016	6.941	7.058	6.874	7.052	2,984,252	+0.14(+1.96%)
Mar 10, 2016	6.738	6.941	6.707	6.917	5,435,576	+0.15(+2.28%)
Mar 09, 2016	6.750	6.806	6.707	6.763	3,825,438	+0.10(+1.57%)
Mar 08, 2016	6.769	6.781	6.572	6.658	4,990,726	+0.04(+0.56%)
Mar 07, 2016	6.578	6.627	6.523	6.621	2,589,847	+0.02(+0.28%)
Mar 04, 2016	6.775	6.904	6.523	6.603	6,612,457	+0.15(+2.39%)
Mar 03, 2016	6.332	6.523	6.307	6.449	2,827,609	+0.27(+4.39%)
Mar 02, 2016	6.085	6.236	6.067	6.178	3,234,794	+0.07(+1.11%)
Mar 01, 2016	5.950	6.159	5.928	6.110	3,491,649	+0.23(+3.97%)
Feb 29, 2016	5.736	5.956	5.699	5.877	4,687,806	+0.22(+3.90%)
Feb 26, 2016	5.800	5.803	5.613	5.656	3,172,402	+0.00(+0.00%)
Feb 25, 2016	5.803	5.821	5.551	5.656	3,187,966	+0.08(+1.43%)
Feb 24, 2016	5.539	5.607	5.459	5.576	1,926,223	-0.17(-2.88%)
Feb 23, 2016	5.821	5.852	5.696	5.742	3,164,652	-0.14(-2.40%)
Feb 22, 2016	5.858	5.944	5.828	5.883	2,809,335	+0.23(+4.01%)
Feb 19, 2016	5.674	5.693	5.622	5.656	1,916,569	-0.06(-1.07%)
Feb 18, 2016	5.662	5.748	5.625	5.717	2,163,545	+0.00(+0.00%)
Feb 17, 2016	5.643	5.864	5.625	5.717	3,075,893	+0.19(+3.44%)
Feb 16, 2016	5.398	5.533	5.349	5.527	3,541,155	+0.14(+2.62%)
Feb 12, 2016	5.245	5.386	5.386	5.386	2,394,922	+0.18(+3.54%)
Feb 11, 2016	5.251	5.306	5.122	5.202	2,253,744	-0.17(-3.20%)
Feb 10, 2016	5.459	5.499	5.367	5.374	1,956,627	-0.05(-0.91%)
Feb 09, 2016	5.392	5.502	5.343	5.423	2,422,135	-0.06(-1.12%)
Feb 08, 2016	5.551	5.551	5.398	5.484	1,530,244	-0.13(-2.40%)
Feb 05, 2016	5.601	5.662	5.564	5.619	2,826,977	-0.01(-0.11%)
Feb 04, 2016	5.558	5.656	5.505	5.625	2,753,758	+0.18(+3.38%)
Feb 03, 2016	5.337	5.453	5.211	5.441	3,374,193	+0.28(+5.47%)
Feb 02, 2016	5.251	5.257	5.061	5.159	4,428,797	-0.21(-4.00%)
Feb 01, 2016	5.263	5.374	5.239	5.374	1,960,380	+0.02(+0.46%)
Jan 29, 2016	5.196	5.355	5.165	5.349	2,852,695	+0.24(+4.68%)
Jan 28, 2016	5.208	5.220	5.073	5.110	1,727,399	-0.07(-1.30%)
Jan 27, 2016	5.098	5.245	5.091	5.177	2,433,680	+0.08(+1.56%)
Jan 26, 2016	4.999	5.098	4.969	5.098	2,806,995	+0.06(+1.22%)
Jan 25, 2016	5.110	5.177	5.024	5.036	2,017,532	-0.08(-1.56%)
Jan 22, 2016	5.042	5.186	5.036	5.116	2,659,942	+0.22(+4.51%)
Jan 21, 2016	4.803	5.006	4.797	4.895	4,571,058	-0.08(-1.60%)
Jan 20, 2016	4.858	4.996	4.733	4.975	4,926,910	-0.01(-0.25%)
Jan 19, 2016	4.999	5.042	4.956	4.987	2,853,929	-0.02(-0.37%)
Jan 15, 2016	4.999	5.006	5.006	5.006	3,935,785	-0.15(-2.86%)
Jan 14, 2016	4.975	5.214	4.975	5.153	4,346,402	+0.11(+2.19%)
Jan 13, 2016	5.153	5.297	5.042	5.042	4,175,968	-0.07(-1.44%)
Jan 12, 2016	5.067	5.122	5.006	5.116	2,937,688	+0.09(+1.71%)
Jan 11, 2016	5.140	5.156	4.969	5.030	2,834,648	+0.05(+0.99%)
Jan 08, 2016	5.140	5.165	4.969	4.981	3,599,242	-0.13(-2.52%)
Jan 07, 2016	5.147	5.214	5.021	5.110	5,672,874	-0.23(-4.25%)
Jan 06, 2016	5.343	5.450	5.306	5.337	5,019,629	-0.10(-1.92%)
Jan 05, 2016	5.478	5.496	5.374	5.441	3,885,755	-0.03(-0.56%)
Jan 04, 2016	5.325	5.484	5.306	5.472	6,451,960	-0.03(-0.61%)
Dec 31, 2015	5.450	5.505	5.505	5.505	2,761,269	+0.01(+0.22%)
Dec 30, 2015	5.548	5.590	5.401	5.493	4,852,521	-0.25(-4.35%)
Dec 29, 2015	5.804	5.850	5.651	5.743	2,133,128	-0.05(-0.95%)
Dec 28, 2015	5.779	5.816	5.676	5.798	4,049,991	+0.02(+0.32%)
Dec 24, 2015	5.786	5.779	5.779	5.779	565,737	-0.01(-0.21%)
Dec 23, 2015	5.645	5.798	5.645	5.792	2,609,558	+0.17(+3.04%)
Dec 22, 2015	5.529	5.639	5.493	5.621	3,642,854	+0.09(+1.65%)
Dec 21, 2015	5.779	5.804	5.469	5.529	4,462,292	-0.24(-4.12%)
Dec 18, 2015	5.682	5.907	5.682	5.767	6,712,705	-0.15(-2.47%)
Dec 17, 2015	6.029	6.060	5.843	5.914	4,163,745	-0.13(-2.22%)
Dec 16, 2015	5.737	6.084	5.718	6.048	4,379,390	+0.20(+3.44%)
Dec 15, 2015	5.932	5.999	5.810	5.847	4,750,416	+0.01(+0.10%)
Dec 14, 2015	5.676	5.856	5.676	5.840	4,700,464	+0.09(+1.59%)
Dec 11, 2015	5.761	5.810	5.712	5.749	4,014,157	-0.14(-2.38%)
Dec 10, 2015	5.932	6.008	5.865	5.889	2,559,270	-0.06(-1.02%)
Dec 09, 2015	6.023	6.133	5.926	5.950	4,558,121	+0.11(+1.88%)
Dec 08, 2015	5.761	5.871	5.706	5.840	4,405,907	-0.03(-0.52%)
Dec 07, 2015	6.011	6.023	5.804	5.871	3,504,056	+0.00(+0.00%)
Dec 04, 2015	5.932	5.987	5.837	5.871	3,579,719	-0.12(-1.93%)
Dec 03, 2015	6.060	6.151	5.944	5.987	5,252,984	+0.13(+2.29%)
Dec 02, 2015	5.834	5.907	5.749	5.853	3,782,648	+0.07(+1.16%)
Dec 01, 2015	5.779	5.843	5.731	5.786	3,149,216	+0.09(+1.64%)
Nov 30, 2015	5.820	5.880	5.686	5.692	5,884,044	-0.31(-5.16%)
Nov 27, 2015	6.208	6.211	5.977	6.002	4,112,233	-0.10(-1.59%)
Nov 25, 2015	6.220	6.099	6.099	6.099	3,006,205	-0.30(-4.74%)
Nov 24, 2015	6.499	6.524	6.366	6.402	2,330,459	-0.01(-0.19%)
Nov 23, 2015	6.566	6.596	6.384	6.414	2,375,744	-0.08(-1.31%)
Nov 20, 2015	6.548	6.639	6.487	6.499	2,291,535	-0.03(-0.46%)
Nov 19, 2015	6.402	6.536	6.384	6.530	3,906,162	+0.21(+3.36%)
Nov 18, 2015	6.275	6.323	6.214	6.317	2,929,901	+0.16(+2.66%)
Nov 17, 2015	6.214	6.241	6.099	6.153	4,786,359	+0.04(+0.70%)
Nov 16, 2015	5.923	6.111	5.902	6.111	3,627,166	+0.18(+3.07%)
Nov 13, 2015	6.123	6.163	5.923	5.929	3,369,577	-0.32(-5.05%)
Nov 12, 2015	6.226	6.354	6.108	6.244	4,000,349	-0.16(-2.46%)
Nov 11, 2015	6.433	6.481	6.293	6.402	6,083,798	+0.18(+2.83%)
Nov 10, 2015	6.129	6.281	6.032	6.226	4,050,196	+0.01(+0.10%)
Nov 09, 2015	6.208	6.299	6.190	6.220	4,086,239	-0.19(-3.03%)
Nov 06, 2015	6.238	6.426	6.166	6.414	5,242,515	+0.14(+2.22%)
Nov 05, 2015	6.402	6.487	6.238	6.275	5,510,727	-0.29(-4.35%)
Nov 04, 2015	6.712	6.736	6.539	6.560	6,212,836	-0.08(-1.28%)
Nov 03, 2015	6.475	6.712	6.469	6.645	5,141,969	+0.31(+4.85%)
Nov 02, 2015	6.301	6.374	6.265	6.338	3,826,351	+0.06(+0.97%)
Oct 30, 2015	6.138	6.289	6.089	6.277	6,742,828	+0.18(+2.98%)
Oct 29, 2015	6.017	6.174	5.968	6.095	4,049,880	+0.13(+2.13%)
Oct 28, 2015	6.005	6.083	5.892	5.968	4,306,680	-0.07(-1.10%)
Oct 27, 2015	6.168	6.192	5.992	6.035	3,533,868	-0.19(-3.02%)
Oct 26, 2015	6.217	6.314	6.150	6.223	3,977,042	+0.27(+4.48%)
Oct 23, 2015	5.956	6.005	5.871	5.956	5,116,844	+0.01(+0.10%)
Oct 22, 2015	5.805	5.968	5.786	5.950	3,570,254	+0.21(+3.59%)
Oct 21, 2015	5.726	5.802	5.647	5.744	4,026,718	-0.06(-1.04%)
Oct 20, 2015	5.799	5.892	5.726	5.805	3,667,668	-0.04(-0.73%)
Oct 19, 2015	5.774	5.871	5.738	5.847	3,160,438	-0.11(-1.83%)
Oct 16, 2015	5.950	5.986	5.811	5.956	4,624,121	-0.08(-1.31%)
Oct 15, 2015	5.938	6.041	5.829	6.035	3,980,795	+0.06(+1.01%)
Oct 14, 2015	5.980	6.144	5.944	5.974	4,165,170	-0.02(-0.30%)
Oct 13, 2015	6.217	6.268	5.980	5.992	6,108,225	-0.27(-4.35%)
Oct 12, 2015	6.356	6.465	6.256	6.265	3,760,821	-0.07(-1.05%)
Oct 09, 2015	6.277	6.380	6.241	6.332	4,528,864	+0.05(+0.77%)
Oct 08, 2015	6.150	6.286	6.071	6.283	4,773,602	+0.15(+2.47%)
Oct 07, 2015	6.138	6.356	6.041	6.132	4,437,815	+0.07(+1.10%)
Oct 06, 2015	5.956	6.065	5.944	6.065	4,566,029	+0.12(+1.93%)
Oct 05, 2015	5.938	5.986	5.895	5.950	4,806,369	+0.14(+2.40%)
Oct 02, 2015	5.532	5.823	5.496	5.811	5,241,978	+0.22(+4.01%)
Oct 01, 2015	5.611	5.623	5.490	5.586	5,092,537	+0.07(+1.28%)
Sep 30, 2015	5.636	5.649	5.461	5.516	5,830,271	+0.06(+1.11%)
Sep 29, 2015	5.292	5.473	5.268	5.455	3,846,548	+0.14(+2.61%)
Sep 28, 2015	5.516	5.516	5.304	5.316	6,922,573	-0.24(-4.24%)
Sep 25, 2015	5.612	5.624	5.455	5.552	4,813,212	+0.01(+0.11%)
Sep 24, 2015	5.256	5.564	5.232	5.546	7,153,599	+0.02(+0.44%)
Sep 23, 2015	5.745	5.783	5.516	5.522	5,217,501	-0.31(-5.28%)
Sep 22, 2015	5.854	5.890	5.727	5.830	6,401,223	-0.22(-3.60%)
Sep 21, 2015	6.168	6.174	6.017	6.047	3,966,436	-0.10(-1.67%)
Sep 18, 2015	6.295	6.337	6.114	6.150	6,359,951	-0.29(-4.50%)
Sep 17, 2015	6.325	6.573	6.295	6.440	4,665,335	-0.03(-0.47%)
Sep 16, 2015	6.355	6.518	6.337	6.470	5,593,968	+0.16(+2.59%)
Sep 15, 2015	6.392	6.422	6.271	6.307	9,914,913	-0.05(-0.76%)
Sep 14, 2015	6.216	6.410	6.147	6.355	5,540,596	+0.19(+3.14%)
Sep 11, 2015	6.241	6.262	6.126	6.162	3,479,211	-0.11(-1.83%)
Sep 10, 2015	6.162	6.325	6.105	6.277	5,208,007	-0.05(-0.86%)
Sep 09, 2015	6.518	6.633	6.319	6.331	3,423,073	-0.03(-0.47%)
Sep 08, 2015	6.476	6.524	6.337	6.361	3,945,696	+0.04(+0.67%)
Sep 04, 2015	6.367	6.319	6.319	6.319	7,139,166	-0.19(-2.97%)
Sep 03, 2015	6.452	6.573	6.431	6.512	5,338,315	-0.01(-0.09%)
Sep 02, 2015	6.500	6.573	6.410	6.518	5,876,448	+0.05(+0.75%)
Sep 01, 2015	6.494	6.555	6.373	6.470	6,632,065	-0.23(-3.38%)
Aug 31, 2015	6.558	6.703	6.432	6.697	6,457,693	-0.04(-0.54%)
Aug 28, 2015	6.805	6.919	6.684	6.733	4,445,266	-0.19(-2.70%)
Aug 27, 2015	6.751	6.937	6.739	6.919	5,500,575	+0.25(+3.79%)
Aug 26, 2015	6.540	6.672	6.396	6.666	5,146,369	+0.25(+3.84%)
Aug 25, 2015	6.684	6.703	6.414	6.420	6,708,109	+0.03(+0.47%)
Aug 24, 2015	6.348	6.660	6.239	6.390	8,540,549	-0.38(-5.60%)
Aug 21, 2015	6.889	6.931	6.769	6.769	5,002,214	-0.17(-2.51%)
Aug 20, 2015	6.973	7.027	6.889	6.943	4,369,223	-0.07(-1.03%)
Aug 19, 2015	7.124	7.166	6.907	7.015	4,094,472	-0.23(-3.24%)
Aug 18, 2015	6.961	7.334	6.907	7.250	7,498,902	+0.26(+3.70%)
Aug 17, 2015	6.943	7.021	6.918	6.991	4,459,742	-0.01(-0.17%)
Aug 14, 2015	7.070	7.070	6.973	7.003	4,343,440	+0.02(+0.26%)
Aug 13, 2015	7.094	7.100	6.920	6.985	4,733,118	-0.13(-1.86%)
Aug 12, 2015	7.268	7.280	7.058	7.118	7,144,435	-0.28(-3.74%)
Aug 11, 2015	7.551	7.557	7.298	7.394	6,202,285	-0.32(-4.13%)
Aug 10, 2015	7.214	7.737	7.208	7.713	7,713,563	+0.55(+7.64%)
Aug 07, 2015	7.316	7.400	7.160	7.166	4,099,823	-0.23(-3.09%)
Aug 06, 2015	7.515	7.584	7.334	7.394	5,232,232	-0.21(-2.77%)
Aug 05, 2015	7.473	7.629	7.449	7.605	6,670,736	+0.20(+2.68%)
Aug 04, 2015	7.605	7.644	7.352	7.406	7,678,540	-0.20(-2.61%)
Aug 03, 2015	7.767	7.792	7.557	7.605	6,508,699	-0.20(-2.60%)
Jul 31, 2015	7.856	8.000	7.736	7.808	10,603,272	-0.04(-0.46%)
Jul 30, 2015	8.162	8.180	7.574	7.844	28,743,732	-0.14(-1.80%)
Jul 29, 2015	7.730	8.150	7.718	7.988	7,130,495	+0.63(+8.56%)
Jul 28, 2015	7.335	7.388	7.179	7.359	5,465,460	+0.02(+0.25%)
Jul 27, 2015	7.353	7.424	7.268	7.340	3,634,115	-0.04(-0.57%)
Jul 24, 2015	7.490	7.496	7.332	7.382	3,892,174	-0.20(-2.61%)
Jul 23, 2015	7.544	7.688	7.481	7.580	5,668,535	-0.05(-0.71%)
Jul 22, 2015	7.916	7.916	7.616	7.634	8,201,464	-0.44(-5.49%)
Jul 21, 2015	8.096	8.132	8.036	8.078	3,452,487	+0.01(+0.15%)
Jul 20, 2015	8.120	8.120	8.018	8.066	3,334,039	-0.06(-0.74%)
Jul 17, 2015	8.306	8.312	8.096	8.126	2,825,918	-0.20(-2.45%)
Jul 16, 2015	8.384	8.402	8.204	8.330	3,712,652	+0.07(+0.80%)
Jul 15, 2015	8.168	8.336	8.156	8.264	2,472,008	-0.02(-0.29%)
Jul 14, 2015	8.264	8.393	8.219	8.288	2,926,635	+0.01(+0.07%)
Jul 13, 2015	8.174	8.300	8.132	8.282	2,701,219	+0.12(+1.47%)
Jul 10, 2015	8.132	8.174	8.024	8.162	6,045,865	+0.10(+1.19%)
Jul 09, 2015	8.216	8.246	8.012	8.066	5,126,942	-0.02(-0.30%)
Jul 08, 2015	8.174	8.264	8.084	8.090	3,338,104	-0.22(-2.67%)
Jul 07, 2015	8.348	8.366	8.198	8.312	3,983,259	-0.14(-1.63%)
Jul 06, 2015	8.342	8.450	8.342	8.450	2,641,074	-0.13(-1.54%)
Jul 02, 2015	8.510	8.582	8.582	8.582	2,498,189	+0.20(+2.36%)
Jul 01, 2015	8.420	8.432	8.336	8.384	4,053,363	+0.03(+0.36%)
Jun 30, 2015	8.324	8.420	8.264	8.354	3,980,418	+0.14(+1.75%)
Jun 29, 2015	8.294	8.300	8.162	8.210	3,266,191	-0.28(-3.25%)
Jun 26, 2015	8.354	8.600	8.330	8.486	3,191,868	+0.18(+2.17%)
Jun 25, 2015	8.396	8.522	8.300	8.306	4,163,245	-0.01(-0.14%)
Jun 24, 2015	8.192	8.366	8.156	8.318	8,171,197	+0.15(+1.84%)
Jun 23, 2015	8.204	8.204	8.084	8.168	6,255,450	-0.05(-0.58%)
Jun 22, 2015	8.324	8.378	8.204	8.216	4,235,973	-0.01(-0.07%)
Jun 19, 2015	8.468	8.492	8.204	8.222	9,320,154	-0.35(-4.13%)
Jun 18, 2015	8.372	8.618	8.324	8.576	6,862,795	+0.17(+2.00%)
Jun 17, 2015	8.192	8.474	8.162	8.408	5,556,665	+0.18(+2.19%)
Jun 16, 2015	8.114	8.340	8.072	8.228	6,586,844	+0.12(+1.48%)
Jun 15, 2015	7.970	8.204	7.946	8.108	5,622,333	+0.01(+0.15%)
Jun 12, 2015	8.036	8.096	7.904	8.096	3,584,046	+0.02(+0.22%)
Jun 11, 2015	8.120	8.180	8.060	8.078	6,502,544	-0.17(-2.04%)
Jun 10, 2015	8.420	8.450	8.246	8.246	4,908,897	+0.13(+1.63%)
Jun 09, 2015	8.150	8.150	8.042	8.114	10,545,314	-0.06(-0.73%)
Jun 08, 2015	8.288	8.288	8.039	8.174	8,164,795	-0.05(-0.66%)
Jun 05, 2015	8.270	8.294	8.198	8.228	7,515,026	-0.19(-2.21%)
Jun 04, 2015	8.570	8.642	8.402	8.414	4,389,101	-0.19(-2.16%)
Jun 03, 2015	8.636	8.702	8.588	8.600	2,426,503	-0.01(-0.14%)
Jun 02, 2015	8.528	8.660	8.510	8.612	2,739,841	+0.19(+2.21%)
Jun 01, 2015	8.486	8.522	8.402	8.426	3,230,076	-0.01(-0.14%)
May 29, 2015	8.384	8.474	8.306	8.438	5,039,883	+0.04(+0.50%)
May 28, 2015	8.342	8.402	8.264	8.396	3,881,939	-0.03(-0.36%)
May 27, 2015	8.318	8.444	8.288	8.426	5,367,015	+0.07(+0.79%)
May 26, 2015	8.582	8.600	8.345	8.360	6,323,735	-0.28(-3.19%)
May 22, 2015	8.843	8.636	8.636	8.636	5,744,397	-0.17(-1.89%)
May 21, 2015	8.867	8.891	8.772	8.802	4,890,056	-0.12(-1.33%)
May 20, 2015	9.021	9.027	8.909	8.920	8,683,214	-0.20(-2.21%)
May 19, 2015	9.146	9.146	9.022	9.122	4,617,739	-0.12(-1.28%)
May 18, 2015	9.436	9.448	9.199	9.240	3,588,637	-0.24(-2.50%)
May 15, 2015	9.323	9.531	9.252	9.478	3,806,003	+0.11(+1.14%)
May 14, 2015	9.140	9.383	9.110	9.371	3,850,536	+0.33(+3.67%)
May 13, 2015	9.086	9.104	8.932	9.039	5,388,854	+0.03(+0.33%)
May 12, 2015	9.116	9.116	8.974	9.009	10,246,177	-0.11(-1.17%)
May 11, 2015	9.347	9.383	9.116	9.116	3,577,932	-0.24(-2.60%)
May 08, 2015	9.288	9.398	9.187	9.359	3,354,052	+0.20(+2.13%)
May 07, 2015	9.264	9.300	9.140	9.163	3,216,108	-0.11(-1.15%)
May 06, 2015	9.389	9.427	9.080	9.270	4,850,614	+0.01(+0.06%)
May 05, 2015	9.483	9.561	9.229	9.264	5,543,103	-0.37(-3.87%)
May 04, 2015	9.578	9.679	9.436	9.638	5,494,559	-0.03(-0.31%)

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.