Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.51	19.68	19.41	19.52	5,864,449	+0.09(+0.46%)
May 30, 2016	19.59	19.63	19.35	19.43	924,515	-0.08(-0.41%)
May 27, 2016	19.30	19.52	19.30	19.51	3,458,305	+0.21(+1.09%)
May 26, 2016	19.59	19.59	19.30	19.30	2,764,145	-0.16(-0.82%)
May 25, 2016	19.46	19.67	19.46	19.46	4,554,736	+0.09(+0.46%)
May 24, 2016	18.95	19.37	18.83	19.37	4,903,734	+0.58(+3.09%)
May 20, 2016		18.79	18.79	18.79	0	+0.39(+2.12%)
May 19, 2016	18.61	18.73	18.31	18.40	5,226,668	-0.29(-1.55%)
May 18, 2016	18.19	18.71	18.10	18.69	4,485,886	+0.48(+2.64%)
May 17, 2016	18.00	18.31	18.00	18.21	3,929,609	+0.13(+0.72%)
May 16, 2016	17.96	18.19	17.94	18.08	2,397,251	+0.18(+1.01%)
May 13, 2016	18.00	18.11	17.88	17.90	2,971,429	-0.35(-1.92%)
May 12, 2016	18.43	18.48	17.97	18.25	3,796,132	-0.05(-0.27%)
May 11, 2016	18.40	18.59	18.26	18.30	2,621,172	-0.06(-0.33%)
May 10, 2016	18.28	18.60	18.26	18.36	4,365,436	+0.22(+1.21%)
May 09, 2016	18.30	18.38	18.11	18.14	3,164,833	-0.21(-1.14%)
May 06, 2016	18.28	18.56	18.18	18.35	2,849,821	+0.09(+0.49%)
May 05, 2016	18.58	18.64	18.24	18.26	5,945,378	+0.19(+1.05%)
May 04, 2016	17.87	18.17	17.85	18.07	2,476,950	+0.07(+0.39%)
May 03, 2016	18.20	18.21	17.65	18.00	4,164,359	-0.37(-2.01%)
May 02, 2016	18.43	18.50	18.21	18.37	2,351,457	-0.13(-0.70%)
Apr 29, 2016	18.40	18.50	18.22	18.50	3,534,035	+0.12(+0.65%)
Apr 28, 2016	18.58	18.60	18.29	18.38	3,069,362	-0.31(-1.66%)
Apr 27, 2016	18.81	18.81	18.57	18.69	2,762,082	+0.03(+0.16%)
Apr 26, 2016	18.87	18.94	18.65	18.66	2,683,824	-0.16(-0.85%)
Apr 25, 2016	18.70	18.82	18.55	18.82	2,793,252	+0.04(+0.21%)
Apr 22, 2016	18.98	19.09	18.75	18.78	3,177,707	-0.18(-0.95%)
Apr 21, 2016	19.11	19.18	18.82	18.96	4,320,263	-0.17(-0.89%)
Apr 20, 2016	18.63	19.24	18.57	19.13	4,454,018	+0.52(+2.79%)
Apr 19, 2016	18.51	18.64	18.41	18.61	3,879,517	+0.15(+0.81%)
Apr 18, 2016	18.15	18.56	18.10	18.46	4,193,359	+0.23(+1.26%)
Apr 15, 2016	18.31	18.38	18.17	18.23	2,066,465	-0.20(-1.09%)
Apr 14, 2016	18.20	18.50	18.20	18.43	2,878,303	+0.24(+1.32%)
Apr 13, 2016	18.00	18.24	17.96	18.19	3,225,141	+0.38(+2.13%)
Apr 12, 2016	17.47	17.95	17.34	17.81	4,382,693	+0.49(+2.83%)
Apr 11, 2016	17.29	17.45	17.26	17.32	2,582,030	+0.11(+0.64%)
Apr 08, 2016	17.30	17.55	17.11	17.21	5,690,309	+0.12(+0.70%)
Apr 07, 2016	17.82	17.85	16.98	17.09	7,916,822	-0.95(-5.27%)
Apr 06, 2016	17.89	18.04	17.71	18.04	3,379,632	+0.24(+1.35%)
Apr 05, 2016	17.76	17.93	17.49	17.80	2,794,272	-0.19(-1.06%)
Apr 04, 2016	18.30	18.35	17.94	17.99	2,287,495	-0.28(-1.53%)
Apr 01, 2016	18.28	18.41	18.10	18.27	2,491,610	-0.11(-0.60%)
Mar 31, 2016	18.35	18.54	18.32	18.38	3,966,206	-0.07(-0.38%)
Mar 30, 2016	18.29	18.53	18.17	18.45	2,540,495	+0.36(+1.99%)
Mar 29, 2016	18.50	18.52	18.05	18.09	4,127,581	-0.58(-3.11%)
Mar 28, 2016	18.51	18.70	18.36	18.67	1,943,461	+0.23(+1.25%)
Mar 24, 2016		18.44	18.44	18.44	0	-0.20(-1.07%)
Mar 23, 2016	18.95	18.95	18.54	18.64	2,243,731	-0.03(-0.16%)
Mar 22, 2016	18.78	18.85	18.65	18.67	2,871,908	-0.35(-1.84%)
Mar 21, 2016	18.49	19.03	18.49	19.02	3,309,519	+0.54(+2.92%)
Mar 18, 2016	18.58	18.74	18.43	18.48	8,826,084	-0.14(-0.75%)
Mar 17, 2016	18.45	18.69	18.29	18.62	3,588,090	+0.18(+0.98%)
Mar 16, 2016	18.75	18.93	18.43	18.44	3,296,160	-0.20(-1.07%)
Mar 15, 2016	18.70	18.77	18.40	18.64	3,541,056	-0.12(-0.64%)
Mar 14, 2016	18.84	19.07	18.72	18.76	2,987,271	-0.12(-0.64%)
Mar 11, 2016	18.43	18.88	18.31	18.88	3,394,997	+0.64(+3.51%)
Mar 10, 2016	18.50	18.55	18.07	18.24	3,696,278	-0.10(-0.55%)
Mar 09, 2016	18.45	18.49	18.13	18.34	4,728,594	+0.06(+0.33%)
Mar 08, 2016	18.43	18.54	18.05	18.28	3,587,091	-0.22(-1.19%)
Mar 07, 2016	18.38	18.70	18.28	18.50	3,791,997	+0.07(+0.38%)
Mar 04, 2016	18.42	18.55	18.31	18.43	4,336,101	+0.04(+0.22%)
Mar 03, 2016	18.66	18.93	18.36	18.39	4,618,435	-0.23(-1.24%)
Mar 02, 2016	18.80	18.97	18.38	18.62	4,293,943	-0.24(-1.27%)
Mar 01, 2016	18.27	18.88	18.26	18.86	5,272,307	+0.75(+4.14%)
Feb 29, 2016	17.97	18.18	17.79	18.11	5,405,849	+0.22(+1.23%)
Feb 26, 2016	17.70	18.11	17.62	17.89	4,084,203	+0.36(+2.05%)
Feb 25, 2016	17.28	17.54	17.14	17.53	3,673,345	+0.35(+2.04%)
Feb 24, 2016	17.16	17.28	16.72	17.18	5,895,257	-0.28(-1.60%)
Feb 23, 2016	17.70	17.79	17.28	17.46	6,178,351	-0.13(-0.74%)
Feb 22, 2016	17.75	17.84	17.56	17.59	5,842,859	+0.04(+0.23%)
Feb 19, 2016	17.76	17.80	17.24	17.55	5,838,477	-0.45(-2.50%)
Feb 18, 2016	18.00	18.09	17.48	18.00	6,424,405	+0.12(+0.67%)
Feb 17, 2016	16.95	18.00	16.90	17.88	9,490,505	+1.25(+7.52%)
Feb 16, 2016	16.67	16.69	16.02	16.63	6,991,185	+0.32(+1.96%)
Feb 12, 2016		16.31	16.31	16.31	0	+0.47(+2.97%)
Feb 11, 2016	16.91	16.92	15.32	15.84	14,758,676	-1.47(-8.49%)
Feb 10, 2016	17.65	17.81	17.23	17.31	4,499,501	-0.23(-1.31%)
Feb 09, 2016	18.00	18.06	17.22	17.54	6,495,722	-0.70(-3.84%)
Feb 08, 2016	18.50	18.54	18.11	18.24	4,380,591	-0.54(-2.88%)
Feb 05, 2016	18.69	19.02	18.60	18.78	4,716,309	+0.12(+0.64%)
Feb 04, 2016	18.15	18.78	18.15	18.66	3,908,583	+0.50(+2.75%)
Feb 03, 2016	18.42	18.46	17.83	18.16	4,479,273	-0.05(-0.27%)
Feb 02, 2016	18.59	18.67	18.02	18.21	5,997,717	-1.00(-5.21%)
Feb 01, 2016	19.21	19.32	18.94	19.21	2,408,829	-0.26(-1.34%)
Jan 29, 2016	19.25	19.47	18.83	19.47	5,655,731	+0.34(+1.78%)
Jan 28, 2016	18.81	19.13	18.52	19.13	3,328,111	+0.63(+3.41%)
Jan 27, 2016	18.41	18.85	18.32	18.50	3,942,950	+0.09(+0.49%)
Jan 26, 2016	18.30	18.53	18.21	18.41	2,581,715	+0.20(+1.10%)
Jan 25, 2016	18.71	18.71	18.12	18.21	3,001,767	-0.50(-2.67%)
Jan 22, 2016	18.78	18.88	18.51	18.71	3,530,574	+0.45(+2.46%)
Jan 21, 2016	17.78	18.42	17.72	18.26	5,118,127	+0.51(+2.87%)
Jan 20, 2016	17.80	18.05	17.13	17.75	5,282,195	-0.29(-1.61%)
Jan 19, 2016	18.24	18.28	17.92	18.04	4,291,496	+0.18(+1.01%)
Jan 18, 2016	17.95	18.11	17.85	17.86	1,450,103	-0.18(-1.00%)
Jan 15, 2016	18.20	18.41	17.84	18.04	10,053,360	-0.78(-4.14%)
Jan 14, 2016	18.50	18.92	18.22	18.82	3,852,931	+0.30(+1.62%)
Jan 13, 2016	18.96	19.15	18.48	18.52	6,706,304	-0.31(-1.65%)
Jan 12, 2016		19.16	18.47	18.83	3,688,055	-0.11(-0.58%)
Jan 11, 2016	19.15	19.16	18.67	18.94	3,873,452	-0.07(-0.37%)
Jan 08, 2016	19.07	19.21	18.95	19.01	8,086,598	+0.15(+0.80%)
Jan 07, 2016	19.45	19.45	18.82	18.86	6,362,258	-0.87(-4.41%)
Jan 06, 2016	20.00	20.05	19.61	19.73	3,735,143	-0.47(-2.33%)
Jan 05, 2016	20.49	20.53	20.03	20.20	2,970,412	-0.23(-1.13%)
Jan 04, 2016	20.39	20.48	20.05	20.43	3,023,255	-0.31(-1.49%)
Dec 31, 2015		20.74	20.74	20.74	0	-0.43(-2.03%)
Dec 30, 2015	21.27	21.40	21.09	21.17	1,136,062	-0.16(-0.75%)
Dec 29, 2015	21.26	21.45	21.19	21.33	1,277,476	+0.09(+0.42%)
Dec 24, 2015		21.24	21.24	21.24	0	-0.04(-0.19%)
Dec 23, 2015	21.10	21.28	20.91	21.28	2,005,138	+0.35(+1.67%)
Dec 22, 2015	20.99	21.00	20.58	20.93	2,343,853	-0.01(-0.05%)
Dec 21, 2015	20.67	20.94	20.46	20.94	4,618,668	+0.42(+2.05%)
Dec 18, 2015	20.28	20.58	20.27	20.52	7,962,481	+0.09(+0.44%)
Dec 17, 2015	21.13	21.20	20.27	20.43	5,127,149	-0.60(-2.85%)
Dec 16, 2015	20.79	21.13	20.60	21.03	4,080,460	+0.35(+1.69%)
Dec 15, 2015	20.51	20.80	20.50	20.68	3,456,555	+0.32(+1.57%)
Dec 14, 2015	20.49	20.63	20.12	20.36	3,671,276	-0.11(-0.54%)
Dec 11, 2015	20.82	20.85	20.35	20.47	3,405,318	-0.54(-2.57%)
Dec 10, 2015	20.93	21.22	20.82	21.01	2,810,669	+0.05(+0.24%)
Dec 09, 2015	21.04	21.44	20.84	20.96	4,542,301	-0.11(-0.52%)
Dec 08, 2015	21.54	21.62	21.00	21.07	4,074,730	-0.77(-3.53%)
Dec 07, 2015	22.22	22.32	21.70	21.84	2,907,599	-0.47(-2.11%)
Dec 04, 2015	22.06	22.33	21.99	22.31	2,734,560	+0.23(+1.04%)
Dec 03, 2015	22.57	22.57	21.95	22.08	2,784,552	-0.37(-1.65%)
Dec 02, 2015	22.50	22.65	22.39	22.45	5,737,196	-0.02(-0.09%)
Dec 01, 2015	21.98	22.47	21.97	22.47	6,750,654	+0.49(+2.23%)
Nov 30, 2015	21.79	22.10	21.78	21.98	2,783,555	+0.18(+0.83%)
Nov 27, 2015	21.80	21.92	21.74	21.80	1,383,247	-0.05(-0.23%)
Nov 26, 2015	21.75	21.97	21.75	21.85	906,876	+0.07(+0.32%)
Nov 25, 2015	21.88	21.93	21.73	21.78	1,964,792	+0.03(+0.14%)
Nov 24, 2015		21.92	21.51	21.75	3,236,776	+0.08(+0.37%)
Nov 23, 2015			21.66	21.67	1,723,347	-0.20(-0.91%)
Nov 20, 2015			21.86	21.87	2,603,254	-0.30(-1.35%)
Nov 19, 2015	22.00	22.24	21.94	22.17	2,620,939	+0.23(+1.05%)
Nov 18, 2015	21.84	22.08	21.80	21.94	2,842,371	+0.17(+0.78%)
Nov 17, 2015	21.87	21.96	21.67	21.77	2,225,142	+0.11(+0.51%)
Nov 16, 2015	21.35	21.68	21.24	21.66	1,993,659	+0.37(+1.74%)
Nov 13, 2015	21.11	21.47	21.11	21.29	2,523,868	-0.06(-0.28%)
Nov 12, 2015	21.55	21.82	21.25	21.35	5,340,470	-0.81(-3.66%)
Nov 11, 2015	22.19	22.25	21.96	22.16	1,774,493	+0.05(+0.23%)
Nov 10, 2015	22.01	22.15	21.83	22.11	2,489,781	+0.00(+0.00%)
Nov 09, 2015	22.41	22.45	21.87	22.11	2,411,891	-0.25(-1.12%)
Nov 06, 2015	21.86	22.47	21.77	22.36	3,817,001	+0.79(+3.66%)
Nov 05, 2015	21.65	21.74	21.49	21.57	2,287,711	-0.11(-0.51%)
Nov 04, 2015	21.85	21.95	21.62	21.68	2,327,525	-0.17(-0.78%)
Nov 03, 2015	21.85	21.93	21.66	21.85	1,897,918	+0.04(+0.18%)
Nov 02, 2015	21.69	21.90	21.66	21.81	2,411,686	+0.13(+0.60%)
Oct 30, 2015		22.29	21.68	21.68	3,638,295	-0.55(-2.47%)
Oct 29, 2015	22.57	22.62	22.16	22.23	2,447,280	-0.34(-1.51%)
Oct 28, 2015	22.14	22.58	22.00	22.57	2,492,302	+0.53(+2.40%)
Oct 27, 2015	22.10	22.25	21.91	22.04	5,948,697	-0.11(-0.50%)
Oct 26, 2015	22.50	22.55	22.13	22.15	2,966,548	-0.29(-1.29%)
Oct 23, 2015	22.36	22.48	22.23	22.44	3,013,217	+0.37(+1.68%)
Oct 22, 2015	21.89	22.23	21.85	22.07	2,582,920	+0.34(+1.56%)
Oct 21, 2015	21.73	22.03	21.73	21.73	2,496,312	+0.12(+0.56%)
Oct 20, 2015	21.55	21.65	21.38	21.61	1,749,349	+0.28(+1.31%)
Oct 19, 2015	21.19	21.48	21.19	21.33	1,625,360	+0.06(+0.28%)
Oct 16, 2015	21.16	21.36	21.10	21.27	2,257,162	+0.19(+0.90%)
Oct 15, 2015	21.44	21.54	21.02	21.08	2,601,300	-0.18(-0.85%)
Oct 14, 2015	21.51	21.58	21.18	21.26	2,916,880	-0.30(-1.39%)
Oct 13, 2015	21.65	21.73	21.45	21.56	2,218,389	-0.02(-0.09%)
Oct 09, 2015		21.58	21.58	21.58	0	-0.04(-0.19%)
Oct 08, 2015	21.36	21.65	21.25	21.62	1,910,915	+0.19(+0.89%)
Oct 07, 2015		21.53	21.20	21.43	3,742,486	+0.41(+1.95%)
Oct 06, 2015	20.85	21.08	20.78	21.02	2,350,807	+0.20(+0.96%)
Oct 05, 2015	20.64	20.99	20.60	20.82	5,956,340	+0.38(+1.86%)
Oct 02, 2015	20.38	20.48	20.03	20.44	2,693,200	-0.24(-1.16%)
Oct 01, 2015	20.74	20.75	20.42	20.68	3,822,579	+0.04(+0.19%)
Sep 30, 2015	20.47	20.68	20.44	20.64	3,500,030	+0.33(+1.62%)
Sep 29, 2015	20.25	20.41	20.15	20.31	2,972,970	+0.04(+0.20%)
Sep 28, 2015	20.62	20.68	20.22	20.27	2,829,126	-0.45(-2.17%)
Sep 25, 2015	20.74	20.91	20.68	20.72	3,924,392	+0.31(+1.52%)
Sep 24, 2015	20.24	20.50	20.17	20.41	3,110,535	-0.04(-0.20%)
Sep 23, 2015	20.68	20.69	20.38	20.45	1,932,094	-0.16(-0.78%)
Sep 22, 2015	20.65	20.74	20.44	20.61	3,294,895	-0.47(-2.23%)
Sep 21, 2015	20.53	21.12	20.46	21.08	4,069,677	+0.66(+3.23%)
Sep 18, 2015	20.36	20.50	20.05	20.42	14,474,276	-0.20(-0.97%)
Sep 17, 2015	21.00	21.07	20.56	20.62	3,283,280	-0.43(-2.04%)
Sep 16, 2015	20.68	21.10	20.57	21.05	4,526,927	+0.50(+2.43%)
Sep 15, 2015	20.28	20.65	20.28	20.55	3,521,332	+0.30(+1.48%)
Sep 14, 2015	20.37	20.52	20.25	20.25	1,772,378	-0.10(-0.49%)
Sep 11, 2015	20.43	20.50	20.22	20.35	2,194,164	-0.15(-0.73%)
Sep 10, 2015	20.35	20.67	20.35	20.50	2,678,301	+0.02(+0.10%)
Sep 09, 2015	20.66	20.93	20.44	20.48	2,976,416	+0.07(+0.34%)
Sep 08, 2015	20.55	20.69	20.22	20.41	2,441,115	+0.18(+0.89%)
Sep 04, 2015		20.23	20.23	20.23	0	-0.38(-1.84%)
Sep 03, 2015	20.69	20.79	20.52	20.61	2,092,758	+0.06(+0.29%)
Sep 02, 2015	20.48	20.77	20.32	20.55	2,574,305	+0.22(+1.08%)
Sep 01, 2015	20.74	20.86	20.20	20.33	4,339,319	-1.05(-4.91%)
Aug 31, 2015	21.30	21.47	21.00	21.38	3,811,260	-0.07(-0.33%)
Aug 28, 2015	21.42	21.52	21.26	21.45	2,062,689	-0.02(-0.09%)
Aug 27, 2015	21.18	21.69	21.06	21.47	4,013,906	+0.50(+2.38%)
Aug 26, 2015	20.47	21.08	20.06	20.97	4,941,184	+0.87(+4.33%)
Aug 25, 2015	20.85	20.91	20.05	20.10	5,238,707	+0.13(+0.65%)
Aug 24, 2015	18.94	20.29	18.91	19.97	7,005,977	-0.49(-2.39%)
Aug 21, 2015		21.20	20.45	20.46	5,577,843	-0.88(-4.12%)
Aug 20, 2015		21.58	21.34	21.34	2,480,459	-0.49(-2.24%)
Aug 19, 2015	22.05	22.05	21.74	21.83	2,314,474	-0.24(-1.09%)
Aug 18, 2015	22.35	22.43	22.07	22.07	1,653,773	-0.27(-1.21%)
Aug 17, 2015	22.45	22.49	22.19	22.34	1,500,427	-0.22(-0.98%)
Aug 14, 2015	22.39	22.59	22.30	22.56	1,707,999	+0.10(+0.45%)
Aug 13, 2015	22.77	22.85	22.38	22.46	2,385,492	-0.22(-0.97%)
Aug 12, 2015	23.10	23.10	22.45	22.68	3,859,642	-0.47(-2.03%)
Aug 11, 2015	23.06	23.16	22.87	23.15	3,187,791	-0.12(-0.52%)
Aug 10, 2015	23.09	23.42	23.07	23.27	2,555,394	+0.24(+1.04%)
Aug 07, 2015	23.41	23.49	22.92	23.03	2,060,502	-0.29(-1.24%)
Aug 06, 2015	23.50	23.65	23.21	23.32	3,057,636	+0.03(+0.13%)
Aug 05, 2015	23.39	23.46	23.17	23.29	3,179,892	+0.02(+0.09%)
Aug 04, 2015	23.24	23.43	23.09	23.27	3,012,302	+0.10(+0.43%)
Jul 31, 2015		23.17	23.17	23.17	0	+0.06(+0.26%)
Jul 30, 2015	23.03	23.15	22.84	23.11	1,867,394	+0.13(+0.57%)
Jul 29, 2015	22.56	23.03	22.51	22.98	3,078,216	+0.48(+2.13%)
Jul 28, 2015	22.52	22.65	22.37	22.50	2,135,480	+0.10(+0.45%)
Jul 27, 2015	22.55	22.65	22.26	22.40	3,319,039	-0.38(-1.67%)
Jul 24, 2015	22.89	23.16	22.68	22.78	3,146,993	-0.03(-0.13%)
Jul 23, 2015	23.35	23.42	22.76	22.81	5,404,310	-0.59(-2.52%)
Jul 22, 2015	23.40	23.54	23.22	23.40	2,623,747	-0.12(-0.51%)
Jul 21, 2015	23.57	23.65	23.32	23.52	1,776,904	-0.04(-0.17%)
Jul 20, 2015	23.74	23.79	23.46	23.56	1,859,600	-0.15(-0.63%)
Jul 17, 2015	23.80	23.80	23.46	23.71	2,127,140	-0.02(-0.08%)
Jul 16, 2015	23.66	23.89	23.61	23.73	2,549,444	+0.19(+0.81%)
Jul 15, 2015	23.35	23.64	23.18	23.54	3,125,587	+0.24(+1.03%)
Jul 14, 2015	23.34	23.36	23.08	23.30	2,221,893	-0.06(-0.26%)
Jul 13, 2015	23.45	23.50	23.28	23.36	3,426,067	+0.22(+0.95%)
Jul 10, 2015	22.86	23.15	22.85	23.14	2,723,927	+0.51(+2.25%)
Jul 09, 2015	22.83	22.98	22.59	22.63	3,973,475	-0.07(-0.31%)
Jul 08, 2015	22.84	22.88	22.58	22.70	2,899,369	-0.34(-1.48%)
Jul 07, 2015	23.10	23.13	22.54	23.04	3,436,815	-0.05(-0.22%)
Jul 06, 2015	23.19	23.25	23.03	23.09	5,462,686	-0.36(-1.54%)
Jul 03, 2015	23.35	23.45	23.28	23.45	654,041	+0.19(+0.82%)
Jul 02, 2015	23.39	23.42	23.11	23.26	1,874,708	+0.05(+0.22%)
Jun 30, 2015		23.21	23.21	23.21	0	+0.07(+0.30%)
Jun 29, 2015	23.66	23.68	23.09	23.14	4,713,103	-0.74(-3.10%)
Jun 26, 2015	23.98	24.03	23.76	23.88	2,617,360	-0.07(-0.29%)
Jun 25, 2015	24.05	24.20	23.93	23.95	3,418,133	-0.03(-0.13%)
Jun 24, 2015	24.00	24.14	23.86	23.98	6,599,078	-0.02(-0.08%)
Jun 23, 2015	23.90	24.08	23.85	24.00	3,274,843	+0.20(+0.84%)
Jun 22, 2015	23.72	23.91	23.60	23.80	4,765,438	+0.12(+0.51%)
Jun 19, 2015	23.51	23.86	23.47	23.68	14,495,347	-0.11(-0.46%)
Jun 18, 2015	23.73	23.91	23.63	23.79	2,470,051	+0.05(+0.21%)
Jun 17, 2015	23.81	24.02	23.62	23.74	3,868,368	+0.01(+0.04%)
Jun 16, 2015	23.58	23.79	23.50	23.73	2,876,108	+0.09(+0.38%)
Jun 15, 2015	23.45	23.69	23.36	23.64	1,981,838	+0.01(+0.04%)
Jun 12, 2015	23.75	23.78	23.50	23.63	4,409,656	-0.17(-0.71%)
Jun 11, 2015	24.05	24.05	23.65	23.80	3,871,671	-0.17(-0.71%)
Jun 10, 2015	23.60	24.10	23.60	23.97	5,228,484	+0.34(+1.44%)
Jun 09, 2015	23.34	23.75	23.21	23.63	3,962,816	+0.20(+0.85%)
Jun 08, 2015	23.67	23.67	23.27	23.43	6,062,908	-0.25(-1.06%)
Jun 05, 2015	23.64	23.86	23.56	23.68	4,066,209	+0.13(+0.55%)
Jun 04, 2015	23.52	23.76	23.36	23.55	5,877,245	+0.01(+0.04%)
Jun 03, 2015	23.10	23.64	23.04	23.54	4,581,722	+0.53(+2.30%)
Jun 02, 2015	22.90	23.23	22.85	23.01	2,686,898	+0.07(+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.