Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.90	19.99	19.76	19.85	2,462,491	-0.09(-0.45%)
May 29, 2014	20.12	20.12	19.70	19.94	3,012,249	-0.06(-0.30%)
May 28, 2014	20.34	20.34	19.94	20.00	2,863,295	-0.30(-1.48%)
May 27, 2014	20.29	20.45	20.21	20.30	2,946,709	+0.00(+0.00%)
May 26, 2014	20.20	20.34	20.06	20.30	1,094,212	+0.26(+1.30%)
May 23, 2014	20.07	20.10	20.00	20.04	1,372,989	-0.07(-0.35%)
May 22, 2014	20.14	20.14	19.91	20.11	2,781,422	-0.05(-0.25%)
May 21, 2014	19.97	20.18	19.90	20.16	2,140,098	+0.33(+1.66%)
May 20, 2014	19.87	19.95	19.67	19.83	2,555,502	-0.04(-0.20%)
May 16, 2014	19.87	19.87	19.87	19.87	0	-0.20(-1.00%)
May 15, 2014	20.29	20.32	19.76	20.07	4,355,794	-0.27(-1.33%)
May 14, 2014	20.53	20.53	20.30	20.34	2,579,913	-0.18(-0.88%)
May 13, 2014	20.46	20.55	20.36	20.52	1,531,093	-0.01(-0.05%)
May 12, 2014	20.43	20.54	20.28	20.53	3,111,649	+0.22(+1.08%)
May 09, 2014	20.55	20.59	20.23	20.31	1,866,452	-0.34(-1.65%)
May 08, 2014	20.64	20.76	20.52	20.65	2,121,248	+0.06(+0.29%)
May 07, 2014	20.47	20.68	20.41	20.59	2,792,687	+0.23(+1.13%)
May 06, 2014	20.76	20.80	20.31	20.36	3,033,627	-0.49(-2.35%)
May 05, 2014	20.93	21.08	20.74	20.85	2,310,310	-0.14(-0.67%)
May 02, 2014	20.77	21.10	20.77	20.99	2,626,935	+0.25(+1.21%)
May 01, 2014	20.73	20.97	20.65	20.74	3,282,482	+0.16(+0.78%)
Apr 30, 2014	20.49	20.60	20.40	20.58	2,909,662	+0.14(+0.68%)
Apr 29, 2014	20.34	20.58	20.27	20.44	2,458,817	+0.14(+0.69%)
Apr 28, 2014	20.54	20.54	20.05	20.30	2,376,731	-0.13(-0.64%)
Apr 25, 2014	20.65	20.69	20.31	20.43	4,452,718	-0.32(-1.54%)
Apr 24, 2014	20.70	20.84	20.62	20.75	3,975,772	+0.15(+0.73%)
Apr 23, 2014	20.85	20.87	20.60	20.60	1,942,476	-0.18(-0.87%)
Apr 22, 2014	20.61	20.81	20.36	20.78	0	+0.25(+1.22%)
Apr 21, 2014	20.72	20.72	20.50	20.53	1,348,736	-0.13(-0.63%)
Apr 17, 2014		20.66	20.66	20.66	0	+0.29(+1.42%)
Apr 16, 2014	20.20	20.41	20.12	20.37	3,658,504	+0.31(+1.55%)
Apr 15, 2014	20.00	20.15	19.86	20.06	4,349,227	+0.09(+0.45%)
Apr 14, 2014	20.32	20.34	19.88	19.97	0	-0.17(-0.84%)
Apr 11, 2014	20.15	20.29	19.93	20.14	4,966,268	-0.15(-0.74%)
Apr 10, 2014	20.81	20.89	20.26	20.29	3,109,403	-0.56(-2.69%)
Apr 09, 2014	20.81	20.90	20.70	20.85	2,299,660	+0.16(+0.77%)
Apr 08, 2014	20.75	20.83	20.51	20.69	3,298,796	-0.10(-0.48%)
Apr 07, 2014	21.11	21.16	20.74	20.79	3,215,784	-0.46(-2.16%)
Apr 04, 2014	21.51	21.57	21.20	21.25	2,283,516	-0.27(-1.25%)
Apr 03, 2014	21.65	21.68	21.39	21.52	1,807,254	-0.07(-0.32%)
Apr 02, 2014	21.56	21.66	21.43	21.59	2,543,394	+0.09(+0.42%)
Apr 01, 2014	21.39	21.54	21.38	21.50	0	+0.18(+0.84%)
Mar 31, 2014	21.17	21.36	21.04	21.32	3,598,126	+0.30(+1.43%)
Mar 28, 2014	21.37	21.47	21.01	21.02	3,009,340	-0.25(-1.18%)
Mar 27, 2014	21.47	21.50	21.18	21.27	1,900,974	-0.15(-0.70%)
Mar 26, 2014	21.75	21.92	21.39	21.42	4,058,261	-0.25(-1.15%)
Mar 25, 2014	21.71	21.71	21.56	21.67	0	+0.08(+0.37%)
Mar 24, 2014	21.55	21.72	21.37	21.59	3,277,394	+0.09(+0.42%)
Mar 21, 2014	21.61	21.73	21.47	21.50	5,887,421	-0.11(-0.51%)
Mar 20, 2014	21.01	21.65	20.98	21.61	3,388,669	+0.55(+2.61%)
Mar 19, 2014	21.06	21.14	20.84	21.06	2,854,620	+0.07(+0.33%)
Mar 18, 2014	20.83	21.10	20.83	20.99	2,831,811	+0.16(+0.77%)
Mar 17, 2014	20.86	21.05	20.73	20.83	1,913,568	+0.08(+0.39%)
Mar 14, 2014	20.95	21.01	20.68	20.75	2,893,473	-0.23(-1.10%)
Mar 13, 2014	21.55	21.59	20.97	20.98	3,738,131	-0.50(-2.33%)
Mar 12, 2014	21.30	21.61	21.25	21.48	2,720,682	+0.03(+0.14%)
Mar 11, 2014	21.38	21.54	21.30	21.45	2,332,360	+0.07(+0.33%)
Mar 10, 2014	21.26	21.44	21.21	21.38	1,666,266	+0.08(+0.38%)
Mar 07, 2014	21.39	21.49	21.25	21.30	1,910,266	+0.08(+0.38%)
Mar 06, 2014	21.22	21.27	21.12	21.22	0	-0.02(-0.09%)
Mar 05, 2014	21.25	21.26	21.13	21.24	1,932,512	+0.06(+0.28%)
Mar 04, 2014	21.25	21.36	21.07	21.18	2,491,700	+0.19(+0.91%)
Mar 03, 2014	20.79	20.99	20.61	20.99	2,555,869	-0.02(-0.10%)
Feb 28, 2014	21.15	21.42	21.00	21.01	3,033,350	-0.19(-0.90%)
Feb 27, 2014	20.92	21.24	20.91	21.20	3,314,154	+0.28(+1.34%)
Feb 26, 2014	21.25	21.25	20.89	20.92	4,101,778	-0.24(-1.13%)
Feb 25, 2014	21.20	21.30	21.11	21.16	2,587,223	-0.04(-0.19%)
Feb 24, 2014	21.17	21.35	21.16	21.20	3,391,384	-0.15(-0.70%)
Feb 21, 2014	21.15	21.46	21.15	21.35	4,112,904	+0.16(+0.76%)
Feb 20, 2014	21.10	21.35	21.10	21.19	2,993,141	+0.12(+0.57%)
Feb 19, 2014	21.06	21.39	20.91	21.07	4,417,098	-0.03(-0.14%)
Feb 18, 2014	21.60	21.60	21.10	21.10	3,290,938	-0.31(-1.45%)
Feb 14, 2014		21.41	21.41	21.41	0	+0.51(+2.44%)
Feb 13, 2014	20.65	20.90	20.20	20.90	4,491,559	-0.01(-0.05%)
Feb 12, 2014	20.60	20.96	20.58	20.91	4,728,834	+0.43(+2.10%)
Feb 11, 2014	20.04	20.53	19.96	20.48	0	+0.46(+2.30%)
Feb 10, 2014	20.29	20.30	20.00	20.02	1,994,523	-0.20(-0.99%)
Feb 07, 2014	20.33	20.33	19.96	20.22	2,905,802	+0.06(+0.30%)
Feb 06, 2014	20.00	20.29	19.82	20.16	3,118,640	+0.21(+1.05%)
Feb 05, 2014	19.81	19.98	19.73	19.95	4,363,543	+0.20(+1.01%)
Feb 04, 2014	19.80	19.94	19.63	19.75	0	+0.13(+0.66%)
Feb 03, 2014	20.55	20.55	19.54	19.62	5,519,085	-0.93(-4.53%)
Jan 31, 2014	20.50	20.66	20.41	20.55	3,790,149	-0.32(-1.53%)
Jan 30, 2014	20.65	21.00	20.61	20.87	2,250,390	+0.37(+1.80%)
Jan 29, 2014	20.70	20.71	20.36	20.50	3,845,709	-0.37(-1.77%)
Jan 28, 2014	20.60	20.95	20.60	20.87	2,684,352	+0.31(+1.51%)
Jan 27, 2014	20.75	20.82	20.43	20.56	4,144,108	-0.30(-1.44%)
Jan 24, 2014	21.55	21.56	20.79	20.86	7,238,884	-0.94(-4.31%)
Jan 23, 2014	22.01	22.17	21.79	21.80	5,605,729	-0.41(-1.85%)
Jan 22, 2014	21.90	22.22	21.86	22.21	3,784,134	+0.31(+1.42%)
Jan 21, 2014	22.00	22.17	21.90	21.90	0	-0.14(-0.64%)
Jan 20, 2014	21.96	22.04	21.91	22.04	1,281,676	+0.13(+0.59%)
Jan 17, 2014	21.95	22.00	21.87	21.91	2,865,612	+0.00(+0.00%)
Jan 16, 2014	21.97	21.97	21.70	21.91	2,609,888	-0.05(-0.23%)
Jan 15, 2014	21.58	21.97	21.60	21.96	3,523,089	+0.38(+1.76%)
Jan 14, 2014	21.71	21.77	21.55	21.58	3,975,895	-0.01(-0.05%)
Jan 13, 2014	22.10	22.13	21.53	21.59	4,468,736	-0.50(-2.26%)
Jan 10, 2014	21.90	22.12	21.65	22.09	6,134,284	+0.10(+0.45%)
Jan 09, 2014	21.50	22.03	21.48	21.99	0	+0.64(+3.00%)
Jan 08, 2014	21.00	21.42	20.89	21.35	0	+0.50(+2.40%)
Jan 07, 2014	20.89	21.00	20.83	20.85	2,068,474	+0.06(+0.29%)
Jan 06, 2014	20.88	21.04	20.75	20.79	2,358,511	-0.09(-0.43%)
Jan 03, 2014	20.77	20.89	20.67	20.88	2,152,867	+0.15(+0.72%)
Jan 02, 2014	20.82	20.89	20.53	20.73	2,359,266	-0.23(-1.10%)
Dec 31, 2013		20.96	20.96	20.96	0	-0.07(-0.33%)
Dec 30, 2013	21.09	21.09	20.92	21.03	1,313,882	+0.02(+0.10%)
Dec 27, 2013	20.98	21.07	20.88	21.01	1,715,864	+0.18(+0.86%)
Dec 24, 2013		20.83	20.83	20.83	0	+0.09(+0.43%)
Dec 23, 2013	20.85	20.88	20.65	20.74	1,644,487	+0.05(+0.24%)
Dec 20, 2013	20.88	21.05	20.68	20.69	7,447,539	-0.06(-0.29%)
Dec 19, 2013	20.40	20.79	20.28	20.75	3,659,134	+0.52(+2.57%)
Dec 18, 2013	19.77	20.29	19.77	20.23	0	+0.50(+2.53%)
Dec 17, 2013	19.81	19.99	19.72	19.73	4,337,146	+0.00(+0.00%)
Dec 16, 2013	19.82	19.99	19.73	19.73	4,971,296	+0.08(+0.41%)
Dec 13, 2013	19.60	19.69	19.48	19.65	5,161,965	+0.12(+0.61%)
Dec 12, 2013	19.66	19.88	19.53	19.53	4,829,743	-0.16(-0.81%)
Dec 11, 2013	20.20	20.27	19.68	19.69	3,711,474	-0.44(-2.19%)
Dec 10, 2013	20.28	20.28	20.02	20.13	3,104,545	-0.07(-0.35%)
Dec 09, 2013	20.34	20.55	20.20	20.20	4,956,225	-0.14(-0.69%)
Dec 06, 2013	20.25	20.40	20.20	20.34	2,174,256	+0.24(+1.19%)
Dec 05, 2013	20.12	20.31	20.07	20.10	2,344,956	-0.02(-0.10%)
Dec 04, 2013	20.17	20.23	19.86	20.12	2,928,635	-0.04(-0.20%)
Dec 03, 2013	20.56	20.72	20.00	20.16	4,034,329	-0.56(-2.70%)
Dec 02, 2013	20.45	20.72	20.40	20.72	4,728,908	+0.24(+1.17%)
Nov 29, 2013	20.47	20.70	20.40	20.48	1,979,851	+0.08(+0.39%)
Nov 28, 2013	20.45	20.47	20.35	20.40	1,333,468	+0.04(+0.20%)
Nov 27, 2013	20.08	20.46	20.08	20.36	2,716,331	+0.18(+0.89%)
Nov 26, 2013	20.30	20.34	20.18	20.18	4,583,776	-0.12(-0.59%)
Nov 25, 2013	20.48	20.50	20.29	20.30	2,964,000	-0.07(-0.34%)
Nov 22, 2013	20.15	20.50	20.11	20.37	4,147,058	+0.26(+1.29%)
Nov 21, 2013	19.88	20.22	19.85	20.11	3,503,953	+0.27(+1.36%)
Nov 20, 2013	20.03	20.07	19.70	19.84	2,965,408	-0.14(-0.70%)
Nov 19, 2013	19.86	20.20	19.86	19.98	4,563,796	+0.12(+0.60%)
Nov 18, 2013	19.60	19.90	19.56	19.86	4,274,369	+0.35(+1.79%)
Nov 15, 2013	19.65	19.65	19.43	19.51	3,999,156	-0.22(-1.12%)
Nov 14, 2013	19.75	19.81	19.68	19.73	2,987,813	+0.06(+0.31%)
Nov 13, 2013	19.45	19.69	19.37	19.67	2,118,418	+0.15(+0.77%)
Nov 12, 2013	19.55	19.70	19.52	19.52	2,451,689	-0.10(-0.51%)
Nov 11, 2013	19.80	19.80	19.58	19.62	2,223,273	-0.10(-0.51%)
Nov 08, 2013	19.43	19.85	19.42	19.72	6,849,986	+0.50(+2.60%)
Nov 07, 2013	19.00	19.34	18.94	19.22	5,960,462	+0.51(+2.73%)
Nov 06, 2013	18.64	18.72	18.55	18.71	1,967,887	+0.04(+0.21%)
Nov 05, 2013	18.49	18.67	18.47	18.67	3,697,332	+0.18(+0.97%)
Nov 04, 2013	18.53	18.61	18.41	18.49	3,722,357	-0.03(-0.16%)
Nov 01, 2013	18.50	18.66	18.49	18.52	1,995,884	+0.05(+0.27%)
Oct 31, 2013	18.51	18.77	18.46	18.47	4,903,182	-0.19(-1.02%)
Oct 30, 2013	18.32	18.70	18.28	18.66	5,143,389	+0.34(+1.86%)
Oct 29, 2013	18.07	18.34	17.99	18.32	2,435,592	+0.33(+1.83%)
Oct 28, 2013	18.03	18.12	17.94	17.99	1,515,926	-0.08(-0.44%)
Oct 25, 2013	18.07	18.10	18.00	18.07	1,497,309	+0.01(+0.06%)
Oct 24, 2013	18.03	18.12	17.92	18.06	2,245,417	+0.09(+0.50%)
Oct 23, 2013	18.12	18.13	17.92	17.97	2,351,149	-0.23(-1.26%)
Oct 22, 2013	18.19	18.42	18.16	18.20	3,519,452	+0.02(+0.11%)
Oct 21, 2013	18.02	18.18	17.97	18.18	2,769,037	+0.18(+1.00%)
Oct 18, 2013	17.95	18.03	17.83	18.00	2,717,509	+0.07(+0.39%)
Oct 17, 2013	17.80	17.95	17.73	17.93	1,646,857	+0.06(+0.34%)
Oct 16, 2013	17.84	17.91	17.75	17.87	1,526,555	+0.08(+0.45%)
Oct 15, 2013	17.71	17.89	17.59	17.79	2,355,905	+0.09(+0.51%)
Oct 11, 2013		17.70	17.70	17.70	0	+0.09(+0.51%)
Oct 10, 2013	17.27	17.68	17.27	17.61	2,891,961	+0.49(+2.86%)
Oct 09, 2013	17.07	17.15	16.86	17.12	2,366,463	+0.12(+0.71%)
Oct 08, 2013	17.12	17.21	16.95	17.00	1,882,671	-0.10(-0.58%)
Oct 07, 2013	17.04	17.32	16.99	17.10	2,017,206	-0.07(-0.41%)
Oct 04, 2013	17.02	17.22	17.02	17.17	1,426,997	+0.13(+0.76%)
Oct 03, 2013	17.18	17.18	16.92	17.04	2,419,212	-0.10(-0.58%)
Oct 02, 2013	17.17	17.20	17.08	17.14	2,397,923	-0.14(-0.81%)
Oct 01, 2013	17.09	17.31	17.06	17.28	3,369,631	+0.24(+1.41%)
Sep 30, 2013	17.21	17.29	17.04	17.04	3,480,074	-0.34(-1.96%)
Sep 27, 2013	17.28	17.42	17.26	17.38	1,725,330	+0.03(+0.17%)
Sep 26, 2013	17.29	17.45	17.25	17.35	2,359,503	+0.12(+0.70%)
Sep 25, 2013	17.24	17.33	17.14	17.23	1,594,344	+0.07(+0.41%)
Sep 24, 2013	17.11	17.31	17.10	17.16	1,651,197	+0.03(+0.18%)
Sep 23, 2013	17.03	17.16	17.00	17.13	1,457,700	+0.10(+0.59%)
Sep 20, 2013	17.33	17.33	17.02	17.03	7,132,918	-0.13(-0.76%)
Sep 19, 2013	17.56	17.60	17.01	17.16	3,699,069	-0.42(-2.39%)
Sep 18, 2013	17.91	17.99	17.58	17.58	4,025,996	-0.38(-2.12%)
Sep 17, 2013	17.84	18.03	17.76	17.96	2,562,822	+0.12(+0.67%)
Sep 16, 2013	17.77	18.00	17.62	17.84	5,520,956	+0.22(+1.25%)
Sep 13, 2013	17.75	17.85	17.61	17.62	2,809,907	-0.11(-0.62%)
Sep 12, 2013	18.04	18.05	17.72	17.73	3,163,987	-0.27(-1.50%)
Sep 11, 2013	17.86	18.04	17.73	18.00	3,009,942	+0.18(+1.01%)
Sep 10, 2013	17.87	17.89	17.73	17.82	1,906,718	+0.10(+0.56%)
Sep 09, 2013	17.78	17.88	17.70	17.72	1,699,438	+0.02(+0.11%)
Sep 06, 2013	17.90	17.92	17.64	17.70	2,864,034	-0.17(-0.95%)
Sep 05, 2013	17.63	17.88	17.59	17.87	2,473,462	+0.28(+1.59%)
Sep 04, 2013	17.42	17.70	17.34	17.59	1,846,610	+0.12(+0.69%)
Sep 03, 2013	17.52	17.65	17.33	17.47	2,392,735	+0.20(+1.16%)
Aug 30, 2013		17.27	17.27	17.27	0	+0.10(+0.58%)
Aug 29, 2013	17.10	17.36	17.05	17.17	3,216,412	+0.12(+0.70%)
Aug 28, 2013	17.04	17.11	16.98	17.05	2,312,688	-0.04(-0.23%)
Aug 27, 2013	17.28	17.31	16.95	17.09	3,073,567	-0.29(-1.67%)
Aug 26, 2013	17.51	17.54	17.38	17.38	2,663,969	-0.07(-0.40%)
Aug 23, 2013	17.50	17.57	17.34	17.45	2,635,469	-0.04(-0.23%)
Aug 22, 2013	17.18	17.51	17.15	17.49	2,757,137	+0.37(+2.16%)
Aug 21, 2013	17.26	17.28	16.91	17.12	3,101,676	-0.14(-0.81%)
Aug 20, 2013	17.17	17.40	17.02	17.26	2,683,282	+0.05(+0.29%)
Aug 19, 2013	17.54	17.64	17.16	17.21	2,566,877	-0.45(-2.55%)
Aug 16, 2013	17.56	17.74	17.52	17.66	2,587,546	-0.04(-0.23%)
Aug 15, 2013	17.78	17.79	17.54	17.70	3,385,514	-0.21(-1.17%)
Aug 14, 2013	18.01	18.01	17.75	17.91	2,141,745	-0.06(-0.33%)
Aug 13, 2013	17.65	18.10	17.65	17.97	4,073,510	+0.36(+2.04%)
Aug 12, 2013	17.60	17.66	17.46	17.61	2,773,353	-0.12(-0.68%)
Aug 09, 2013	17.70	17.87	17.48	17.73	4,699,064	-0.06(-0.34%)
Aug 08, 2013	17.84	18.20	17.71	17.79	5,587,217	-0.25(-1.39%)
Aug 07, 2013	18.22	18.30	17.97	18.04	3,083,865	-0.35(-1.90%)
Aug 06, 2013	18.31	18.58	18.24	18.39	2,621,987	-0.19(-1.02%)
Aug 02, 2013		18.58	18.58	18.58	0	+0.13(+0.70%)
Aug 01, 2013	18.20	18.49	18.20	18.45	2,838,011	+0.36(+1.99%)
Jul 31, 2013	18.35	18.46	18.07	18.09	3,173,373	-0.09(-0.50%)
Jul 30, 2013	18.13	18.27	18.10	18.18	2,853,972	-0.02(-0.11%)
Jul 29, 2013	18.25	18.29	18.05	18.20	2,191,746	-0.10(-0.55%)
Jul 26, 2013	18.38	18.46	18.25	18.30	1,978,097	-0.17(-0.92%)
Jul 25, 2013	18.47	18.57	18.31	18.47	2,483,296	-0.03(-0.16%)
Jul 24, 2013	18.54	18.68	18.39	18.50	4,953,301	+0.07(+0.38%)
Jul 23, 2013	18.46	18.72	18.33	18.43	2,793,957	-0.03(-0.16%)
Jul 22, 2013	18.18	18.46	18.18	18.46	1,925,701	+0.21(+1.15%)
Jul 19, 2013	18.25	18.34	18.15	18.25	2,422,063	+0.00(+0.00%)
Jul 18, 2013	18.05	18.36	18.01	18.25	3,212,579	+0.27(+1.50%)
Jul 17, 2013	17.91	18.09	17.89	17.98	2,025,147	+0.05(+0.28%)
Jul 16, 2013	18.16	18.18	17.83	17.93	2,637,588	-0.09(-0.50%)
Jul 15, 2013	17.99	18.33	17.97	18.02	2,705,208	+0.06(+0.33%)
Jul 12, 2013	18.08	18.10	17.90	17.96	2,605,503	-0.06(-0.33%)
Jul 11, 2013	18.25	18.33	17.90	18.02	4,147,300	-0.12(-0.66%)
Jul 10, 2013	18.08	18.24	17.82	18.14	5,998,150	+0.16(+0.89%)
Jul 09, 2013	18.00	18.18	17.84	17.98	3,872,506	+0.09(+0.50%)
Jul 08, 2013	17.44	17.94	17.40	17.89	8,354,080	+0.59(+3.41%)
Jul 05, 2013	17.20	17.45	17.14	17.30	4,072,775	+0.22(+1.29%)
Jul 04, 2013	17.08	17.17	16.96	17.08	1,036,801	+0.09(+0.53%)
Jul 03, 2013	16.98	17.07	16.79	16.99	3,310,461	+0.01(+0.06%)
Jul 02, 2013	16.85	17.05	16.81	16.98	2,721,817	+0.15(+0.89%)
Jun 28, 2013		16.83	16.83	16.83	0	+0.07(+0.42%)
Jun 27, 2013	16.88	16.95	16.75	16.76	3,497,508	+0.00(+0.00%)
Jun 26, 2013	16.67	16.85	16.65	16.76	2,778,307	+0.24(+1.45%)
Jun 25, 2013	16.31	16.52	16.21	16.52	3,931,074	+0.28(+1.72%)
Jun 24, 2013	16.71	16.71	16.24	16.24	5,006,689	-0.48(-2.87%)
Jun 21, 2013	16.71	16.94	16.51	16.72	13,751,152	-0.08(-0.48%)
Jun 20, 2013	16.34	17.03	16.34	16.80	13,086,174	+0.24(+1.45%)
Jun 19, 2013	16.39	16.61	16.35	16.56	5,190,075	+0.17(+1.04%)
Jun 18, 2013	16.09	16.54	16.04	16.39	5,978,912	+0.36(+2.25%)
Jun 17, 2013	15.93	16.20	15.91	16.03	3,713,941	+0.30(+1.91%)
Jun 14, 2013	15.94	16.07	15.73	15.73	8,048,084	-0.23(-1.44%)
Jun 13, 2013	15.76	16.09	15.70	15.96	4,743,620	+0.16(+1.01%)
Jun 12, 2013	16.25	16.26	15.79	15.80	3,698,632	-0.35(-2.17%)
Jun 11, 2013	16.07	16.39	15.95	16.15	7,093,612	-0.10(-0.62%)
Jun 10, 2013	16.38	16.38	16.17	16.25	2,713,244	-0.06(-0.37%)
Jun 07, 2013	16.14	16.32	15.96	16.31	3,424,499	+0.33(+2.07%)
Jun 06, 2013	15.92	16.04	15.75	15.98	3,135,348	+0.01(+0.06%)
Jun 05, 2013	16.16	16.21	15.88	15.97	3,744,749	-0.32(-1.96%)
Jun 04, 2013	16.47	16.59	16.07	16.29	3,649,451	-0.18(-1.09%)

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.