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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.55	15.65	15.26	15.46	1,298,187	-0.14(-0.89%)
May 30, 2018	15.81	15.81	15.29	15.60	1,495,305	-0.15(-0.94%)
May 29, 2018	16.14	16.14	15.64	15.75	1,240,744	-0.51(-3.13%)
May 25, 2018		16.26	16.26	16.26	0	-0.06(-0.34%)
May 24, 2018	16.39	16.51	16.20	16.31	1,087,641	-0.08(-0.50%)
May 23, 2018	16.14	16.47	15.85	16.39	1,409,157	+0.10(+0.62%)
May 22, 2018	16.08	16.43	15.93	16.29	1,821,761	+0.24(+1.49%)
May 21, 2018	16.35	16.44	16.03	16.05	1,261,697	-0.26(-1.58%)
May 18, 2018	16.24	16.36	16.06	16.31	1,318,516	-0.03(-0.17%)
May 17, 2018	16.67	16.68	16.29	16.34	2,718,669	-0.35(-2.09%)
May 16, 2018	16.60	16.72	16.30	16.69	1,672,637	+0.24(+1.45%)
May 15, 2018	16.65	16.71	16.21	16.45	2,948,109	-0.28(-1.70%)
May 14, 2018	17.09	17.20	16.73	16.73	2,048,098	-0.36(-2.09%)
May 11, 2018	17.02	17.24	16.89	17.09	2,344,754	+0.02(+0.11%)
May 10, 2018	17.15	17.21	17.00	17.07	1,934,752	+0.13(+0.76%)
May 09, 2018	16.51	17.01	16.51	16.94	2,898,601	+0.50(+3.07%)
May 08, 2018	16.16	16.56	16.14	16.44	3,086,631	+0.28(+1.70%)
May 07, 2018	16.12	16.43	16.07	16.16	927,085	+0.12(+0.74%)
May 04, 2018	15.79	16.09	15.68	16.05	1,685,818	+0.18(+1.16%)
May 03, 2018	16.11	16.22	15.78	15.86	1,416,280	-0.24(-1.48%)
May 02, 2018	16.43	16.55	16.05	16.10	1,912,209	-0.28(-1.68%)
May 01, 2018	16.47	16.77	15.92	16.38	1,553,783	-0.07(-0.45%)
Apr 30, 2018	16.49	16.59	16.27	16.45	1,536,178	-0.02(-0.11%)
Apr 27, 2018	15.80	17.05	15.80	16.47	2,908,977	+0.82(+5.22%)
Apr 26, 2018	15.99	16.38	15.62	15.65	2,660,254	-0.31(-1.96%)
Apr 25, 2018	15.94	16.03	15.83	15.96	1,706,488	-0.06(-0.34%)
Apr 24, 2018	16.19	16.30	15.97	16.02	1,595,780	-0.12(-0.74%)
Apr 23, 2018	16.26	16.26	16.07	16.14	1,467,479	-0.12(-0.73%)
Apr 20, 2018	16.27	16.31	15.92	16.26	1,473,392	-0.06(-0.34%)
Apr 19, 2018	16.64	16.73	16.23	16.31	1,102,464	-0.39(-2.31%)
Apr 18, 2018	16.67	16.88	16.65	16.70	1,644,935	+0.05(+0.28%)
Apr 17, 2018	16.29	16.71	16.27	16.65	1,713,185	+0.35(+2.14%)
Apr 16, 2018	16.18	16.44	15.98	16.30	1,406,295	+0.16(+0.97%)
Apr 13, 2018	16.17	16.27	16.04	16.15	1,142,142	+0.01(+0.06%)
Apr 12, 2018	15.93	16.17	15.84	16.14	1,439,067	+0.22(+1.38%)
Apr 11, 2018	15.86	16.30	15.71	15.92	1,065,641	+0.02(+0.12%)
Apr 10, 2018	16.55	16.57	15.77	15.90	2,618,018	-0.64(-3.88%)
Apr 09, 2018	16.52	16.85	16.48	16.54	5,589,264	-0.13(-0.77%)
Apr 06, 2018	16.07	16.71	15.90	16.67	3,610,731	+0.58(+3.59%)
Apr 05, 2018	16.03	16.15	15.67	16.09	3,880,070	+0.06(+0.40%)
Apr 04, 2018	15.02	16.06	14.84	16.03	4,018,040	+0.88(+5.82%)
Apr 03, 2018	14.71	15.20	14.47	15.15	3,365,940	+0.39(+2.68%)
Apr 02, 2018	14.62	14.78	14.42	14.75	2,265,325	+0.10(+0.69%)
Mar 29, 2018		14.65	14.65	14.65	0	+0.14(+0.95%)
Mar 28, 2018	14.58	14.58	14.28	14.51	3,989,093	-0.01(-0.06%)
Mar 27, 2018	14.30	14.66	14.29	14.52	3,992,052	+0.29(+2.06%)
Mar 26, 2018	14.14	14.28	13.78	14.23	3,031,404	+0.27(+1.91%)
Mar 23, 2018	14.04	14.15	13.65	13.96	3,300,171	-0.08(-0.59%)
Mar 22, 2018	13.33	14.13	13.26	14.04	10,340,502	+0.66(+4.94%)
Mar 21, 2018	13.44	13.63	13.03	13.38	9,971,664	+0.02(+0.14%)
Mar 20, 2018	14.17	14.22	13.29	13.36	11,749,970	-0.75(-5.33%)
Mar 19, 2018	14.35	14.45	13.92	14.12	5,492,160	-0.28(-1.98%)
Mar 16, 2018	14.59	14.69	14.37	14.40	3,935,390	-0.22(-1.51%)
Mar 15, 2018	15.07	15.08	14.61	14.62	4,918,455	-0.44(-2.93%)
Mar 14, 2018	15.33	15.37	15.01	15.06	1,504,116	-0.19(-1.26%)
Mar 13, 2018	15.67	15.67	15.26	15.26	2,674,884	-0.39(-2.46%)
Mar 12, 2018	15.60	15.71	15.58	15.64	5,391,775	+0.03(+0.18%)
Mar 09, 2018	15.65	15.71	15.29	15.61	4,727,647	+0.06(+0.41%)
Mar 08, 2018	15.54	15.68	15.49	15.55	2,484,455	+0.05(+0.30%)
Mar 07, 2018		15.52	15.31	15.50	1,357,736	+0.01(+0.06%)
Mar 06, 2018	15.75	15.92	15.49	15.49	5,072,474	-0.10(-0.65%)
Mar 05, 2018	15.47	15.65	15.43	15.60	2,409,375	-0.01(-0.06%)
Mar 02, 2018	15.36	15.76	15.27	15.60	2,332,691	+0.11(+0.71%)
Mar 01, 2018	15.56	15.75	15.28	15.49	2,337,031	-0.12(-0.76%)
Feb 28, 2018	16.16	16.16	15.61	15.61	2,894,575	-0.51(-3.19%)
Feb 27, 2018	16.72	16.76	16.12	16.13	2,627,340	-0.60(-3.57%)
Feb 26, 2018	16.57	16.84	16.38	16.72	14,595,083	+0.14(+0.83%)
Feb 23, 2018	17.05	17.15	16.50	16.59	7,064,818	-0.38(-2.22%)
Feb 22, 2018	16.89	17.23	16.89	16.96	4,618,286	+0.21(+1.26%)
Feb 21, 2018	17.75	17.85	16.62	16.75	7,403,351	-0.90(-5.10%)
Feb 20, 2018	17.50	17.80	17.47	17.65	1,719,542	+0.00(+0.00%)
Feb 16, 2018		17.65	17.65	17.65	0	+0.11(+0.63%)
Feb 15, 2018	17.60	17.94	17.43	17.54	2,630,387	+0.10(+0.58%)
Feb 14, 2018	17.17	17.54	17.17	17.44	1,845,570	+0.16(+0.90%)
Feb 13, 2018			17.21	17.28	1,123,700	-0.15(-0.84%)
Feb 12, 2018	17.35	17.64	17.31	17.43	1,922,921	+0.24(+1.39%)
Feb 09, 2018	17.27	17.31	16.63	17.19	5,197,385	+0.12(+0.70%)
Feb 08, 2018	18.09	18.15	17.05	17.07	3,693,688	-0.94(-5.20%)
Feb 07, 2018	18.30	18.36	18.01	18.01	1,628,773	-0.32(-1.75%)
Feb 06, 2018	17.84	18.41	17.74	18.33	1,618,115	+0.18(+1.01%)
Feb 05, 2018	18.82	18.82	18.00	18.15	1,709,639	-0.70(-3.70%)
Feb 02, 2018	19.09	19.09	18.77	18.84	2,252,346	-0.39(-2.01%)
Feb 01, 2018	19.02	19.38	18.86	19.23	2,436,316	+0.23(+1.21%)
Jan 31, 2018	18.90	19.05	18.79	19.00	2,938,309	+0.22(+1.17%)
Jan 30, 2018	18.95	19.03	18.74	18.78	2,499,297	-0.22(-1.16%)
Jan 29, 2018	18.79	19.19	18.79	19.00	3,876,496	+0.04(+0.19%)
Jan 26, 2018	19.12	19.17	17.28	18.96	11,537,161	-0.27(-1.38%)
Jan 25, 2018	19.41	19.59	19.17	19.23	3,650,799	-0.08(-0.43%)
Jan 24, 2018	18.95	19.38	18.95	19.31	3,586,932	+0.39(+2.04%)
Jan 23, 2018	18.71	18.99	18.65	18.93	2,686,645	+0.14(+0.73%)
Jan 22, 2018	18.55	18.80	18.36	18.79	2,051,457	+0.31(+1.69%)
Jan 19, 2018	18.44	18.58	18.35	18.48	2,764,439	+0.02(+0.10%)
Jan 18, 2018	18.17	18.48	18.08	18.46	2,838,653	+0.33(+1.82%)
Jan 17, 2018	17.95	18.24	17.89	18.13	2,256,209	+0.23(+1.28%)
Jan 16, 2018	17.62	18.04	17.62	17.90	1,931,347	+0.39(+2.20%)
Jan 12, 2018		17.51	17.51	17.51	0	+0.17(+1.01%)
Jan 11, 2018	17.33	17.38	17.19	17.34	2,091,634	+0.07(+0.43%)
Jan 10, 2018			17.04	17.27	2,347,490	-0.13(-0.74%)
Jan 09, 2018	17.73	17.83	17.34	17.39	4,547,815	-0.38(-2.12%)
Jan 08, 2018	17.62	17.85	17.57	17.77	2,443,241	+0.05(+0.26%)
Jan 05, 2018	17.63	17.80	17.50	17.72	1,901,814	+0.14(+0.78%)
Jan 04, 2018	17.82	17.87	17.50	17.59	2,225,951	-0.16(-0.88%)
Jan 03, 2018	17.63	17.84	17.41	17.74	3,855,114	+0.07(+0.42%)
Jan 02, 2018	17.27	17.85	17.27	17.67	1,818,712	+0.53(+3.11%)
Dec 29, 2017		17.14	17.14	17.14	0	-0.04(-0.21%)
Dec 28, 2017	17.25	17.29	17.07	17.17	1,569,022	-0.05(-0.27%)
Dec 27, 2017	17.32	17.32	17.18	17.22	1,425,114	-0.01(-0.05%)
Dec 26, 2017	17.39	17.39	17.16	17.23	2,101,811	-0.14(-0.79%)
Dec 22, 2017	17.61	17.61	17.28	17.37	1,595,215	-0.18(-1.05%)
Dec 21, 2017	17.66	17.73	17.49	17.55	3,255,740	+0.00(+0.00%)
Dec 20, 2017	17.59	17.82	17.43	17.55	3,382,400	-0.05(-0.26%)
Dec 19, 2017	17.61	17.77	17.27	17.60	5,157,760	-0.02(-0.10%)
Dec 18, 2017	17.98	17.98	17.14	17.61	4,731,846	-0.04(-0.21%)
Dec 15, 2017	17.75	17.93	17.50	17.65	4,038,827	+0.14(+0.79%)
Dec 14, 2017	17.42	17.56	17.33	17.51	3,783,416	+0.13(+0.74%)
Dec 13, 2017	17.26	17.40	17.09	17.39	4,228,191	+0.20(+1.18%)
Dec 12, 2017	17.08	17.22	16.98	17.18	2,076,114	+0.07(+0.43%)
Dec 11, 2017	17.22	17.24	17.02	17.11	3,622,881	-0.04(-0.21%)
Dec 08, 2017	17.19	17.34	16.83	17.15	2,832,306	+0.08(+0.48%)
Dec 07, 2017	16.96	17.14	16.94	17.06	1,917,359	+0.00(+0.00%)
Dec 06, 2017	17.10	17.24	16.92	17.06	2,333,462	-0.18(-1.06%)
Dec 05, 2017	17.26	17.32	17.01	17.25	7,969,609	+0.01(+0.05%)
Dec 04, 2017	16.98	17.33	16.96	17.24	5,395,673	+0.44(+2.62%)
Dec 01, 2017	17.05	17.29	16.74	16.80	7,097,285	-0.33(-1.93%)
Nov 30, 2017	16.77	17.27	16.69	17.13	27,607,090	+0.56(+3.38%)
Nov 29, 2017	16.12	16.64	15.94	16.57	6,586,624	+0.49(+3.03%)
Nov 28, 2017	16.58	16.76	15.82	16.08	10,919,974	-0.50(-3.04%)
Nov 27, 2017		16.90	16.58	16.59	6,128,325	-0.31(-1.85%)
Nov 24, 2017	17.02	17.16	16.86	16.90	2,644,764	-0.17(-0.97%)
Nov 22, 2017	17.28	17.35	16.96	17.06	12,371,389	-0.10(-0.59%)
Nov 21, 2017	17.03	17.35	17.03	17.16	3,406,736	+0.10(+0.59%)
Nov 20, 2017	17.19	17.24	16.92	17.06	3,050,644	-0.08(-0.48%)
Nov 17, 2017	17.58	17.62	17.10	17.15	9,730,881	-0.39(-2.25%)
Nov 16, 2017	17.71	17.79	17.50	17.54	3,876,274	-0.13(-0.73%)
Nov 15, 2017	17.84	18.30	17.64	17.67	2,572,237	-0.23(-1.28%)
Nov 14, 2017	18.38	18.38	17.82	17.90	2,386,789	-0.44(-2.40%)
Nov 13, 2017	18.15	18.44	18.00	18.34	6,323,552	+0.26(+1.42%)
Nov 10, 2017	18.59	18.63	18.08	18.08	20,255,466	-0.45(-2.43%)
Nov 09, 2017	18.65	18.83	18.52	18.53	5,278,764	-0.29(-1.56%)
Nov 08, 2017	18.94	19.05	18.82	18.83	961,485	-0.17(-0.87%)
Nov 07, 2017	19.01	19.23	18.62	18.99	4,547,648	+0.00(+0.00%)
Nov 06, 2017	19.03	19.14	18.64	18.99	4,315,978	-0.04(-0.19%)
Nov 03, 2017	19.29	19.44	18.46	19.03	7,635,487	-0.35(-1.80%)
Nov 02, 2017	19.82	19.85	19.28	19.38	8,509,325	-0.47(-2.36%)
Nov 01, 2017	20.19	20.21	19.77	19.85	5,829,702	-0.25(-1.23%)
Oct 31, 2017	20.54	20.56	20.07	20.09	2,663,214	-0.41(-2.01%)
Oct 30, 2017	20.56	20.71	20.44	20.51	1,576,033	-0.18(-0.89%)
Oct 27, 2017	21.80	21.85	20.14	20.69	13,513,613	-1.23(-5.61%)
Oct 26, 2017	21.94	22.01	21.77	21.92	2,605,955	+0.12(+0.55%)
Oct 25, 2017	21.71	21.85	21.65	21.80	2,707,702	+0.16(+0.72%)
Oct 24, 2017	21.57	21.72	21.48	21.64	1,620,113	+0.00(+0.00%)
Oct 23, 2017	21.89	21.95	21.53	21.64	1,438,959	-0.24(-1.09%)
Oct 20, 2017	21.74	22.07	21.71	21.88	1,529,479	+0.17(+0.76%)
Oct 19, 2017	21.51	21.77	21.40	21.72	672,376	+0.10(+0.47%)
Oct 18, 2017	21.68	21.77	21.43	21.62	1,130,211	-0.09(-0.42%)
Oct 17, 2017	21.34	21.77	21.20	21.71	1,309,317	+0.44(+2.07%)
Oct 16, 2017	21.40	21.43	20.90	21.27	1,663,669	-0.12(-0.56%)
Oct 13, 2017	21.26	21.43	21.20	21.39	1,011,921	+0.12(+0.56%)
Oct 12, 2017	21.54	21.56	21.26	21.27	1,101,790	-0.38(-1.74%)
Oct 11, 2017	21.52	21.64	21.41	21.64	1,463,826	+0.15(+0.68%)
Oct 10, 2017	21.33	21.69	21.33	21.50	1,961,268	-0.06(-0.26%)
Oct 09, 2017	21.86	22.02	21.46	21.55	883,977	-0.53(-2.41%)
Oct 06, 2017	22.45	22.45	21.87	22.08	1,087,975	-0.46(-2.04%)
Oct 05, 2017	22.64	22.77	22.52	22.54	2,661,949	-0.07(-0.32%)
Oct 04, 2017	22.63	22.72	22.56	22.62	508,414	+0.03(+0.12%)
Oct 03, 2017	22.64	22.67	22.51	22.59	825,207	-0.03(-0.12%)
Oct 02, 2017	22.71	22.82	22.53	22.62	2,174,342	-0.03(-0.12%)
Sep 29, 2017	22.42	22.76	22.38	22.64	867,193	+0.18(+0.82%)
Sep 28, 2017	22.49	22.62	22.25	22.46	1,045,678	-0.08(-0.37%)
Sep 27, 2017	22.76	22.90	22.36	22.54	825,845	-0.22(-0.97%)
Sep 26, 2017	22.90	22.99	22.73	22.76	658,764	-0.17(-0.76%)
Sep 25, 2017	22.87	22.99	22.73	22.94	748,019	-0.06(-0.24%)
Sep 22, 2017	23.02	23.07	22.90	22.99	1,153,427	+0.04(+0.16%)
Sep 21, 2017	22.86	23.00	22.64	22.96	1,335,375	+0.09(+0.40%)
Sep 20, 2017	22.88	23.02	22.74	22.87	558,620	+0.02(+0.08%)
Sep 19, 2017	23.04	23.16	22.82	22.85	1,339,807	-0.25(-1.07%)
Sep 18, 2017	23.01	23.23	22.96	23.09	1,387,284	+0.10(+0.44%)
Sep 15, 2017	23.01	23.18	22.94	22.99	1,685,749	-0.03(-0.12%)
Sep 14, 2017	23.16	23.22	22.94	23.02	1,586,241	-0.14(-0.59%)
Sep 13, 2017	23.11	23.21	22.90	23.16	1,290,436	+0.05(+0.20%)
Sep 12, 2017	23.09	23.17	22.96	23.11	961,088	-0.01(-0.04%)
Sep 11, 2017	23.14	23.26	22.92	23.12	893,862	+0.17(+0.72%)
Sep 08, 2017	22.75	23.05	22.63	22.96	797,984	+0.17(+0.73%)
Sep 07, 2017	22.89	23.18	22.66	22.79	683,048	-0.13(-0.56%)
Sep 06, 2017	22.96	23.18	22.80	22.92	988,474	+0.03(+0.12%)
Sep 05, 2017	23.44	23.44	22.78	22.89	1,663,591	-0.59(-2.50%)
Sep 01, 2017	23.84	23.86	23.37	23.48	873,252	-0.23(-0.97%)
Aug 31, 2017	23.85	23.86	23.50	23.71	1,114,313	-0.12(-0.50%)
Aug 30, 2017	23.92	23.96	23.62	23.83	922,827	-0.05(-0.19%)
Aug 29, 2017	23.77	24.00	23.70	23.87	1,389,289	-0.03(-0.12%)
Aug 28, 2017	24.14	24.19	23.79	23.90	1,271,374	-0.27(-1.10%)
Aug 25, 2017	23.76	24.26	23.62	24.17	3,205,303	+0.48(+2.01%)
Aug 24, 2017	23.77	23.77	23.59	23.69	1,160,728	+0.04(+0.16%)
Aug 23, 2017	23.35	23.76	23.35	23.65	1,182,059	+0.06(+0.27%)
Aug 22, 2017	23.52	23.77	23.52	23.59	1,172,621	-0.03(-0.12%)
Aug 21, 2017	23.43	23.73	23.31	23.62	840,785	+0.27(+1.14%)
Aug 18, 2017	23.46	23.58	23.13	23.35	1,066,833	-0.14(-0.59%)
Aug 17, 2017	23.68	23.77	23.43	23.49	527,456	-0.27(-1.12%)
Aug 16, 2017	23.85	23.90	23.54	23.76	701,227	-0.03(-0.12%)
Aug 15, 2017	23.81	23.97	23.60	23.78	747,696	+0.01(+0.04%)
Aug 14, 2017	23.94	23.98	23.71	23.77	1,286,522	+0.00(+0.00%)
Aug 11, 2017	23.55	24.04	23.55	23.77	1,173,982	-0.10(-0.42%)
Aug 10, 2017	23.84	23.94	23.59	23.87	1,946,276	-0.17(-0.73%)
Aug 09, 2017	23.99	24.10	23.73	24.05	2,238,094	-0.10(-0.42%)
Aug 08, 2017	24.11	24.45	23.99	24.15	871,690	+0.01(+0.04%)
Aug 07, 2017	24.35	24.35	23.92	24.14	908,223	-0.15(-0.60%)
Aug 04, 2017		24.51	24.15	24.29	1,035,828	-0.06(-0.23%)
Aug 03, 2017	24.59	24.70	24.31	24.34	1,047,809	-0.25(-1.01%)
Aug 02, 2017	24.87	24.99	24.49	24.59	1,568,034	-0.44(-1.76%)
Aug 01, 2017	24.63	25.12	24.60	25.03	2,176,527	+0.60(+2.44%)
Jul 31, 2017	24.49	24.50	23.98	24.43	1,027,736	-0.11(-0.45%)
Jul 28, 2017	24.10	24.55	24.10	24.54	912,542	+0.23(+0.94%)
Jul 27, 2017	24.69	24.85	24.20	24.32	1,533,075	-0.39(-1.60%)
Jul 26, 2017	24.42	24.77	24.25	24.71	1,389,508	+0.39(+1.59%)
Jul 25, 2017	24.26	24.40	24.20	24.32	1,365,073	+0.10(+0.42%)
Jul 24, 2017	24.11	24.29	23.72	24.22	1,204,019	+0.17(+0.69%)
Jul 21, 2017	23.87	24.21	23.77	24.06	2,140,272	+0.10(+0.42%)
Jul 20, 2017	24.02	24.09	23.83	23.96	2,195,837	-0.06(-0.27%)
Jul 19, 2017	24.12	24.40	23.83	24.02	3,755,626	-0.09(-0.38%)
Jul 18, 2017	24.17	24.23	23.91	24.11	2,922,654	-0.01(-0.04%)
Jul 17, 2017	23.87	24.25	23.68	24.12	2,289,593	+0.21(+0.88%)
Jul 14, 2017	24.28	24.41	23.79	23.91	1,791,526	-0.16(-0.65%)
Jul 13, 2017	23.70	24.16	23.61	24.07	2,241,633	+0.38(+1.59%)
Jul 12, 2017	24.37	24.73	23.55	23.69	2,424,916	-0.52(-2.16%)
Jul 11, 2017	22.98	24.60	22.68	24.21	4,168,177	+0.41(+1.74%)
Jul 10, 2017	22.87	24.18	22.87	23.80	2,262,307	+1.00(+4.39%)
Jul 07, 2017	22.83	22.95	22.67	22.80	1,039,504	-0.01(-0.04%)
Jul 06, 2017	22.81	22.87	22.68	22.81	1,557,681	-0.13(-0.56%)
Jul 05, 2017	22.62	22.99	22.50	22.94	881,597	+0.31(+1.38%)
Jul 03, 2017	22.54	22.66	22.39	22.63	947,151	+0.26(+1.15%)
Jun 30, 2017	22.33	22.58	22.22	22.37	1,429,491	+0.07(+0.33%)
Jun 29, 2017	23.12	23.12	22.11	22.30	1,786,170	-0.80(-3.46%)
Jun 28, 2017	22.77	23.13	22.77	23.09	1,322,800	+0.40(+1.78%)
Jun 27, 2017	22.73	22.78	22.55	22.69	974,975	-0.17(-0.76%)
Jun 26, 2017	22.56	22.96	22.54	22.87	1,340,661	+0.40(+1.80%)
Jun 23, 2017	22.08	22.49	21.92	22.46	2,166,730	+0.44(+2.00%)
Jun 22, 2017	21.92	22.14	21.78	22.02	1,484,506	+0.18(+0.84%)
Jun 21, 2017	21.79	21.90	21.56	21.84	1,332,942	+0.01(+0.04%)
Jun 20, 2017	22.08	22.08	21.78	21.83	1,109,278	-0.28(-1.29%)
Jun 19, 2017	22.48	22.59	21.82	22.11	1,878,073	-0.36(-1.59%)
Jun 16, 2017	22.64	22.65	22.34	22.47	1,111,835	+0.01(+0.04%)
Jun 15, 2017	22.53	22.69	22.01	22.46	935,553	-0.26(-1.13%)
Jun 14, 2017	22.85	22.85	22.49	22.72	762,627	+0.10(+0.45%)
Jun 13, 2017	22.59	22.70	22.37	22.62	615,123	+0.13(+0.57%)
Jun 12, 2017	22.20	22.51	22.15	22.49	1,074,598	+0.24(+1.07%)
Jun 09, 2017	22.17	22.31	22.07	22.25	1,620,977	-0.01(-0.04%)
Jun 08, 2017	22.40	22.46	22.13	22.26	1,497,455	-0.13(-0.57%)
Jun 07, 2017	22.54	22.76	22.31	22.39	1,359,993	-0.10(-0.45%)
Jun 06, 2017	22.61	22.68	22.46	22.49	833,234	-0.20(-0.89%)
Jun 05, 2017	22.37	22.69	22.25	22.69	998,374	+0.35(+1.56%)
Jun 02, 2017	22.47	22.52	22.20	22.34	740,832	-0.01(-0.04%)

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.