Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.99	10.99	10.82	10.95	2,551,318	+0.02(+0.20%)
Sep 29, 2014	11.12	11.20	10.90	10.93	3,339,168	-0.55(-4.80%)
Sep 26, 2014	11.41	11.54	11.34	11.48	1,653,071	+0.03(+0.24%)
Sep 25, 2014	11.57	11.61	11.44	11.45	1,760,590	-0.19(-1.63%)
Sep 24, 2014	11.64	11.67	11.48	11.64	2,604,046	+0.01(+0.10%)
Sep 23, 2014	11.82	11.88	11.51	11.63	4,070,807	-0.22(-1.83%)
Sep 22, 2014	11.69	11.85	11.63	11.85	4,820,899	-0.14(-1.21%)
Sep 19, 2014	12.17	12.18	11.87	11.99	3,009,045	-0.06(-0.46%)
Sep 18, 2014	12.00	12.19	12.00	12.05	3,802,763	-0.06(-0.46%)
Sep 17, 2014	12.21	12.28	12.08	12.10	5,003,452	-0.13(-1.05%)
Sep 16, 2014	12.08	12.32	12.05	12.23	3,701,397	+0.29(+2.47%)
Sep 15, 2014	11.97	12.07	11.83	11.94	2,623,205	+0.07(+0.61%)
Sep 12, 2014	11.78	11.95	11.70	11.87	4,127,548	-0.24(-1.98%)
Sep 11, 2014	12.12	12.19	12.00	12.10	3,343,084	+0.06(+0.51%)
Sep 10, 2014	11.93	12.06	11.84	12.04	2,997,987	-0.01(-0.09%)
Sep 09, 2014	12.13	12.18	11.99	12.05	4,299,090	-0.38(-3.04%)
Sep 08, 2014	12.33	12.52	12.27	12.43	5,138,826	+0.11(+0.86%)
Sep 05, 2014	12.23	12.33	12.15	12.33	3,534,337	+0.21(+1.70%)
Sep 04, 2014	12.21	12.27	12.09	12.12	3,433,667	-0.04(-0.37%)
Sep 03, 2014	11.98	12.18	11.94	12.17	4,608,158	+0.27(+2.24%)
Sep 02, 2014	11.68	11.98	11.60	11.90	6,027,983	+0.05(+0.39%)
Aug 29, 2014	11.10	11.85	11.85	11.85	9,026,560	+1.04(+9.63%)
Aug 28, 2014	10.79	10.85	10.62	10.81	3,546,515	-0.23(-2.06%)
Aug 27, 2014	10.86	11.04	10.84	11.04	3,761,914	+0.34(+3.21%)
Aug 26, 2014	10.53	10.76	10.52	10.69	2,483,426	+0.08(+0.73%)
Aug 25, 2014	10.53	10.64	10.51	10.62	1,678,406	+0.11(+1.00%)
Aug 22, 2014	10.62	10.63	10.47	10.51	2,167,371	-0.15(-1.40%)
Aug 21, 2014	10.66	10.72	10.63	10.66	2,524,524	+0.06(+0.52%)
Aug 20, 2014	10.45	10.62	10.41	10.61	2,716,104	+0.19(+1.81%)
Aug 19, 2014	10.38	10.42	10.29	10.42	2,701,662	+0.07(+0.70%)
Aug 18, 2014	10.41	10.43	10.33	10.35	4,078,874	+0.01(+0.05%)
Aug 15, 2014	10.38	10.43	10.25	10.34	5,018,945	+0.08(+0.76%)
Aug 14, 2014	10.32	10.42	10.23	10.26	4,053,391	-0.07(-0.64%)
Aug 13, 2014	10.57	10.58	10.31	10.33	3,750,850	-0.17(-1.58%)
Aug 12, 2014	10.42	10.54	10.34	10.49	1,778,101	+0.03(+0.26%)
Aug 11, 2014	10.23	10.49	10.22	10.47	2,382,260	+0.27(+2.61%)
Aug 08, 2014	10.17	10.22	10.07	10.20	4,023,299	-0.02(-0.22%)
Aug 07, 2014	10.52	10.52	10.19	10.22	3,142,852	-0.27(-2.59%)
Aug 06, 2014	10.35	10.57	10.25	10.49	4,592,249	+0.04(+0.37%)
Aug 05, 2014	10.66	10.74	10.39	10.46	6,410,024	-0.83(-7.31%)
Aug 04, 2014	11.26	11.34	11.14	11.28	2,890,380	+0.11(+0.99%)
Aug 01, 2014	11.07	11.18	10.91	11.17	3,168,300	+0.07(+0.62%)
Jul 31, 2014	11.16	11.25	10.99	11.10	4,454,346	-0.19(-1.66%)
Jul 30, 2014	11.18	11.40	11.17	11.29	2,263,707	+0.08(+0.74%)
Jul 29, 2014	11.23	11.42	11.18	11.21	1,529,715	-0.14(-1.21%)
Jul 28, 2014	11.31	11.41	11.19	11.34	1,372,721	+0.02(+0.15%)
Jul 25, 2014	11.33	11.39	11.24	11.33	3,121,616	-0.09(-0.77%)
Jul 24, 2014	11.36	11.42	11.31	11.42	1,775,389	+0.18(+1.62%)
Jul 23, 2014	11.26	11.29	11.17	11.23	1,647,562	-0.08(-0.73%)
Jul 22, 2014	11.27	11.35	11.27	11.32	1,569,194	+0.13(+1.13%)
Jul 21, 2014	11.07	11.22	11.01	11.19	1,976,372	+0.12(+1.04%)
Jul 18, 2014	11.18	11.22	11.05	11.07	2,692,387	+0.08(+0.70%)
Jul 17, 2014	11.03	11.15	10.84	11.00	3,352,255	-0.03(-0.25%)
Jul 16, 2014	11.06	11.27	11.01	11.03	2,926,265	+0.09(+0.81%)
Jul 15, 2014	10.91	10.98	10.89	10.94	1,300,943	-0.04(-0.35%)
Jul 14, 2014	10.89	11.07	10.80	10.98	2,848,196	+0.21(+2.00%)
Jul 11, 2014	10.80	10.88	10.69	10.76	1,913,513	-0.05(-0.46%)
Jul 10, 2014	10.83	10.91	10.75	10.81	2,770,650	-0.10(-0.91%)
Jul 09, 2014	10.97	11.12	10.76	10.91	3,122,140	-0.06(-0.55%)
Jul 08, 2014	11.11	11.12	10.96	10.97	2,594,625	-0.05(-0.45%)
Jul 07, 2014	11.16	11.20	10.99	11.02	2,119,285	-0.20(-1.82%)
Jul 03, 2014	11.07	11.22	11.22	11.22	1,500,425	+0.10(+0.94%)
Jul 02, 2014	11.10	11.21	11.09	11.12	2,823,318	-0.06(-0.49%)
Jul 01, 2014	11.25	11.37	11.11	11.17	1,889,214	-0.13(-1.12%)
Jun 30, 2014	11.19	11.35	11.15	11.30	2,403,348	+0.07(+0.59%)
Jun 27, 2014	11.27	11.28	11.15	11.23	1,488,364	-0.03(-0.25%)
Jun 26, 2014	11.16	11.26	11.14	11.26	1,406,584	+0.10(+0.89%)
Jun 25, 2014	11.12	11.27	11.03	11.16	2,997,703	+0.17(+1.55%)
Jun 24, 2014	10.90	11.01	10.90	10.99	3,426,928	+0.03(+0.25%)
Jun 23, 2014	11.10	11.10	10.91	10.96	1,763,828	-0.08(-0.70%)
Jun 20, 2014	11.13	11.14	10.98	11.04	2,170,391	-0.19(-1.67%)
Jun 19, 2014	11.40	11.40	11.20	11.23	2,016,111	-0.18(-1.55%)
Jun 18, 2014	11.12	11.47	11.10	11.41	1,996,344	+0.27(+2.42%)
Jun 17, 2014	11.20	11.24	11.03	11.14	1,868,266	-0.15(-1.37%)
Jun 16, 2014	11.36	11.39	11.28	11.29	1,660,154	-0.10(-0.92%)
Jun 13, 2014	11.33	11.46	11.25	11.39	2,207,160	+0.15(+1.37%)
Jun 12, 2014	11.29	11.38	11.18	11.24	1,409,042	-0.07(-0.63%)
Jun 11, 2014	11.65	11.65	11.29	11.31	2,609,239	-0.17(-1.49%)
Jun 10, 2014	11.43	11.55	11.41	11.48	2,499,076	+0.37(+3.37%)
Jun 06, 2014	11.24	11.25	11.11	11.11	5,701,139	+0.07(+0.65%)
Jun 05, 2014	11.09	11.20	10.99	11.04	5,332,185	+0.07(+0.65%)
Jun 04, 2014	11.01	11.02	10.90	10.96	1,319,218	-0.03(-0.25%)
Jun 03, 2014	10.93	11.11	10.93	10.99	2,759,804	+0.02(+0.20%)
Jun 02, 2014	11.06	11.10	10.96	10.97	1,894,352	-0.11(-0.99%)
May 30, 2014	11.31	11.32	11.08	11.08	3,720,446	-0.29(-2.52%)
May 29, 2014	11.35	11.45	11.27	11.37	2,329,822	+0.07(+0.63%)
May 28, 2014	11.16	11.34	11.10	11.29	2,038,914	+0.20(+1.79%)
May 27, 2014	11.34	11.34	11.04	11.10	2,933,457	-0.07(-0.59%)
May 23, 2014	11.35	11.16	11.16	11.16	2,097,183	-0.15(-1.32%)
May 22, 2014	11.37	11.39	11.24	11.31	1,852,746	-0.02(-0.19%)
May 21, 2014	11.33	11.42	11.28	11.33	1,667,985	-0.02(-0.19%)
May 20, 2014	11.61	11.62	11.30	11.36	3,027,242	-0.30(-2.55%)
May 19, 2014	11.75	11.75	11.63	11.65	3,178,638	-0.04(-0.38%)
May 16, 2014	11.71	11.71	11.59	11.70	2,060,434	+0.12(+1.05%)
May 15, 2014	11.77	11.77	11.55	11.58	3,246,389	-0.25(-2.14%)
May 14, 2014	11.72	11.87	11.67	11.83	2,133,293	+0.18(+1.56%)
May 13, 2014	11.65	11.77	11.62	11.65	3,199,314	+0.00(+0.00%)
May 12, 2014	11.39	11.65	11.39	11.65	2,704,185	+0.30(+2.62%)
May 09, 2014	11.63	11.63	11.27	11.35	2,887,856	-0.26(-2.28%)
May 08, 2014	11.70	11.70	11.44	11.61	4,486,509	-0.17(-1.45%)
May 07, 2014	11.73	11.80	11.54	11.79	4,074,349	+0.02(+0.19%)
May 06, 2014	11.72	11.84	11.67	11.76	2,558,269	+0.11(+0.95%)
May 05, 2014	11.75	11.79	11.58	11.65	1,513,095	-0.14(-1.21%)
May 02, 2014	11.76	11.83	11.57	11.80	3,521,897	+0.07(+0.56%)
May 01, 2014	11.71	11.76	11.61	11.73	2,848,387	+0.05(+0.42%)
Apr 30, 2014	11.33	11.68	11.32	11.68	4,940,151	+0.34(+2.96%)
Apr 29, 2014	11.45	11.60	11.34	11.34	2,407,165	-0.08(-0.68%)
Apr 28, 2014	11.27	11.45	11.25	11.42	2,319,974	+0.14(+1.27%)
Apr 25, 2014	11.30	11.34	11.11	11.28	2,302,375	-0.10(-0.92%)
Apr 24, 2014	11.43	11.43	11.24	11.38	1,586,958	+0.02(+0.17%)
Apr 23, 2014	11.28	11.37	11.20	11.36	2,073,391	+0.10(+0.93%)
Apr 22, 2014	11.26	11.30	11.20	11.26	3,092,796	+0.02(+0.20%)
Apr 21, 2014	11.54	11.56	11.23	11.24	2,687,278	-0.22(-1.92%)
Apr 17, 2014	11.38	11.46	11.46	11.46	2,763,845	+0.07(+0.63%)
Apr 16, 2014	11.39	11.45	11.23	11.39	3,075,956	-0.01(-0.10%)
Apr 15, 2014	11.44	11.46	11.06	11.40	5,205,433	-0.09(-0.81%)
Apr 14, 2014	11.53	11.67	11.44	11.49	2,935,972	-0.02(-0.14%)
Apr 11, 2014	11.27	11.53	11.27	11.51	5,148,010	+0.15(+1.31%)
Apr 10, 2014	11.64	11.69	11.34	11.36	4,168,166	-0.16(-1.43%)
Apr 09, 2014	11.49	11.58	11.40	11.52	3,136,274	+0.02(+0.14%)
Apr 08, 2014	11.65	11.69	11.46	11.51	3,880,492	+0.05(+0.43%)
Apr 07, 2014	11.41	11.59	11.34	11.46	2,887,513	+0.17(+1.51%)
Apr 04, 2014	11.42	11.50	11.28	11.29	2,858,537	+0.14(+1.23%)
Apr 03, 2014	11.35	11.37	11.06	11.15	3,105,959	-0.26(-2.26%)
Apr 02, 2014	11.31	11.51	11.31	11.41	3,153,074	-0.07(-0.58%)
Apr 01, 2014	11.68	11.72	11.42	11.47	3,006,545	-0.20(-1.69%)
Mar 31, 2014	11.57	11.69	11.55	11.67	1,955,731	+0.10(+0.90%)
Mar 28, 2014	11.39	11.59	11.38	11.57	2,833,436	+0.06(+0.53%)
Mar 27, 2014	11.19	11.51	11.12	11.51	6,755,415	+0.47(+4.23%)
Mar 26, 2014	10.88	11.13	10.88	11.04	3,323,592	+0.04(+0.40%)
Mar 25, 2014	11.00	11.02	10.85	11.00	3,486,057	+0.09(+0.81%)
Mar 24, 2014	10.87	10.95	10.75	10.91	2,642,947	+0.01(+0.05%)
Mar 21, 2014	10.85	11.14	10.83	10.90	3,568,784	+0.05(+0.51%)
Mar 20, 2014	10.45	10.85	10.42	10.85	3,449,487	+0.38(+3.68%)
Mar 19, 2014	10.46	10.62	10.38	10.46	2,436,336	-0.07(-0.68%)
Mar 18, 2014	10.19	10.54	10.17	10.53	3,759,247	+0.35(+3.40%)
Mar 17, 2014	10.14	10.30	10.14	10.19	1,690,638	+0.03(+0.32%)
Mar 14, 2014	10.14	10.28	10.08	10.16	3,336,797	-0.05(-0.54%)
Mar 13, 2014	10.51	10.51	10.10	10.21	5,513,592	-0.11(-1.06%)
Mar 12, 2014	10.45	10.50	10.32	10.32	8,971,219	-0.24(-2.24%)
Mar 11, 2014	10.49	10.59	10.43	10.56	9,054,846	+0.22(+2.13%)
Mar 10, 2014	10.34	10.35	10.24	10.34	6,629,354	+0.01(+0.10%)
Mar 07, 2014	10.20	10.35	10.13	10.33	6,088,017	-0.02(-0.16%)
Mar 06, 2014	10.16	10.41	10.15	10.34	3,434,932	+0.18(+1.80%)
Mar 05, 2014	10.20	10.21	10.09	10.16	3,985,037	-0.05(-0.47%)
Mar 04, 2014	10.08	10.25	10.07	10.21	4,189,605	+0.28(+2.82%)
Mar 03, 2014	9.901	9.987	9.863	9.928	2,794,702	-0.10(-0.97%)
Feb 28, 2014	9.982	10.13	9.906	10.02	3,919,852	-0.16(-1.53%)
Feb 27, 2014	9.987	10.21	9.960	10.18	3,268,435	+0.20(+1.99%)
Feb 26, 2014	9.949	10.02	9.917	9.982	3,505,324	+0.22(+2.26%)
Feb 25, 2014	9.842	9.912	9.702	9.761	5,080,117	-0.04(-0.44%)
Feb 24, 2014	9.885	9.955	9.794	9.804	2,036,883	+0.02(+0.22%)
Feb 21, 2014	9.837	9.904	9.751	9.783	2,765,857	+0.10(+1.00%)
Feb 20, 2014	9.643	9.777	9.584	9.686	2,857,751	+0.03(+0.28%)
Feb 19, 2014	9.729	9.831	9.557	9.659	3,026,964	-0.08(-0.77%)
Feb 18, 2014	9.998	10.05	9.734	9.734	2,966,572	-0.54(-5.28%)
Feb 14, 2014	10.21	10.28	10.28	10.28	2,602,891	+0.09(+0.90%)
Feb 13, 2014	10.08	10.26	10.08	10.19	2,339,794	-0.06(-0.63%)
Feb 12, 2014	10.34	10.43	10.21	10.25	4,416,426	-0.08(-0.73%)
Feb 11, 2014	10.08	10.39	10.08	10.33	3,959,767	+0.13(+1.32%)
Feb 10, 2014	10.18	10.20	10.05	10.19	6,519,069	-0.02(-0.16%)
Feb 07, 2014	10.14	10.25	10.04	10.21	3,821,768	+0.19(+1.93%)
Feb 06, 2014	10.13	10.25	9.992	10.01	3,663,237	-0.09(-0.85%)
Feb 05, 2014	9.885	10.12	9.880	10.10	11,602,361	+0.09(+0.86%)
Feb 04, 2014	9.998	10.07	9.928	10.01	3,173,711	+0.05(+0.54%)
Feb 03, 2014	10.20	10.30	9.885	9.960	7,091,975	-0.25(-2.47%)
Jan 31, 2014	10.13	10.34	10.10	10.21	7,076,162	-0.02(-0.16%)
Jan 30, 2014	9.949	10.28	9.917	10.23	6,799,224	+0.32(+3.26%)
Jan 29, 2014	10.04	10.05	9.858	9.906	3,641,121	-0.34(-3.31%)
Jan 28, 2014	10.22	10.30	10.15	10.25	6,384,013	+0.03(+0.26%)
Jan 27, 2014	10.39	10.47	10.18	10.22	12,573,185	-0.26(-2.51%)
Jan 24, 2014	10.55	10.65	10.48	10.48	7,079,622	-0.30(-2.79%)
Jan 23, 2014	10.81	10.85	10.69	10.78	5,916,572	-0.09(-0.79%)
Jan 22, 2014	10.76	10.87	10.72	10.87	2,482,145	+0.22(+2.07%)
Jan 21, 2014	10.63	10.70	10.59	10.65	2,282,966	-0.04(-0.35%)
Jan 17, 2014	10.76	10.69	10.69	10.69	2,019,840	-0.12(-1.09%)
Jan 16, 2014	10.78	10.85	10.76	10.80	3,141,628	+0.04(+0.35%)
Jan 15, 2014	10.68	10.82	10.73	10.77	2,410,910	+0.09(+0.81%)
Jan 14, 2014	10.52	10.77	10.52	10.68	3,124,107	+0.23(+2.21%)
Jan 13, 2014	10.59	10.69	10.42	10.45	2,003,803	-0.19(-1.77%)
Jan 10, 2014	10.43	10.68	10.41	10.64	3,339,553	+0.28(+2.75%)
Jan 09, 2014	10.35	10.36	10.21	10.35	2,375,542	-0.03(-0.31%)
Jan 08, 2014	10.43	10.51	10.35	10.38	3,164,763	-0.06(-0.62%)
Jan 07, 2014	10.43	10.50	10.32	10.45	4,174,690	+0.23(+2.21%)
Jan 06, 2014	10.28	10.32	10.21	10.22	3,389,994	-0.11(-1.04%)
Jan 03, 2014	10.41	10.45	10.26	10.33	2,650,699	+0.33(+3.33%)
Jan 02, 2014	9.976	10.09	9.896	9.998	2,929,528	-0.17(-1.71%)
Dec 31, 2013	10.19	10.17	10.17	10.17	1,835,245	+0.00(+0.00%)
Dec 30, 2013	10.03	10.21	10.02	10.17	2,747,388	+0.16(+1.58%)
Dec 27, 2013	9.934	10.02	9.908	10.01	2,997,826	+0.15(+1.50%)
Dec 26, 2013	9.918	9.918	9.802	9.865	1,110,110	+0.02(+0.21%)
Dec 24, 2013	9.998	10.05	9.839	9.844	534,120	-0.13(-1.27%)
Dec 23, 2013	9.860	9.992	9.722	9.971	3,405,642	+0.26(+2.67%)
Dec 20, 2013	9.775	9.786	9.646	9.712	4,264,111	-0.06(-0.65%)
Dec 19, 2013	9.696	9.823	9.595	9.775	3,046,323	+0.04(+0.44%)
Dec 18, 2013	9.722	9.833	9.521	9.733	3,165,634	-0.07(-0.76%)
Dec 17, 2013	9.796	9.886	9.770	9.807	3,939,417	-0.06(-0.59%)
Dec 16, 2013	9.706	9.928	9.685	9.865	3,219,988	+0.37(+3.90%)
Dec 13, 2013	9.622	9.638	9.479	9.495	1,703,484	-0.08(-0.88%)
Dec 12, 2013	9.579	9.616	9.542	9.579	2,439,954	-0.04(-0.44%)
Dec 11, 2013	9.781	9.791	9.590	9.622	2,611,504	-0.28(-2.83%)
Dec 10, 2013	9.945	9.987	9.865	9.902	1,847,700	-0.08(-0.85%)
Dec 09, 2013	10.18	10.19	9.955	9.987	2,381,699	-0.14(-1.41%)
Dec 06, 2013	10.04	10.18	9.902	10.13	2,393,028	+0.33(+3.35%)
Dec 05, 2013	9.675	9.870	9.669	9.802	1,944,683	-0.02(-0.22%)
Dec 04, 2013	9.653	9.833	9.569	9.823	2,486,387	+0.19(+1.92%)
Dec 03, 2013	9.796	9.820	9.590	9.638	4,173,898	-0.17(-1.73%)
Dec 02, 2013	10.02	10.16	9.759	9.807	3,141,755	-0.49(-4.78%)
Nov 29, 2013	10.18	10.31	10.15	10.30	2,660,181	+0.14(+1.35%)
Nov 27, 2013	10.24	10.25	10.05	10.16	2,930,049	-0.10(-0.93%)
Nov 26, 2013	10.21	10.31	10.12	10.26	2,726,862	-0.06(-0.56%)
Nov 25, 2013	10.40	10.44	10.29	10.31	1,998,518	-0.03(-0.31%)
Nov 22, 2013	10.38	10.42	10.30	10.35	2,398,459	+0.07(+0.72%)
Nov 21, 2013	10.26	10.32	10.20	10.27	2,836,818	+0.07(+0.67%)
Nov 20, 2013	10.35	10.43	10.14	10.20	3,014,145	-0.09(-0.87%)
Nov 19, 2013	10.70	10.70	10.29	10.29	4,797,765	-0.19(-1.77%)
Nov 18, 2013	10.60	10.61	10.48	10.48	2,250,730	+0.08(+0.76%)
Nov 15, 2013	10.27	10.52	10.23	10.40	1,132,270	+0.12(+1.18%)
Nov 14, 2013	10.24	10.31	10.16	10.28	2,675,011	+0.12(+1.15%)
Nov 12, 2013	10.23	10.30	10.14	10.16	3,774,210	-0.32(-3.03%)
Nov 11, 2013	10.47	10.53	10.40	10.48	3,259,975	+0.00(+0.00%)
Nov 08, 2013	10.35	10.48	10.21	10.48	4,492,921	+0.07(+0.71%)
Nov 07, 2013	10.74	10.75	10.35	10.40	4,282,477	-0.49(-4.47%)
Nov 06, 2013	10.90	10.98	10.85	10.89	3,410,774	-0.08(-0.72%)
Nov 05, 2013	11.09	11.18	10.97	10.97	2,452,704	-0.33(-2.90%)
Nov 04, 2013	11.32	11.41	11.25	11.30	2,537,356	+0.05(+0.47%)
Nov 01, 2013	11.15	11.36	11.15	11.25	2,414,005	-0.22(-1.93%)
Oct 31, 2013	11.69	11.79	11.46	11.47	2,447,782	-0.33(-2.76%)
Oct 30, 2013	11.66	11.80	11.64	11.79	2,825,250	+0.09(+0.79%)
Oct 29, 2013	11.69	11.72	11.59	11.70	3,466,871	+0.03(+0.22%)
Oct 28, 2013	11.68	11.78	11.63	11.67	2,058,825	-0.01(-0.04%)
Oct 25, 2013	11.67	11.70	11.62	11.68	2,448,061	-0.10(-0.83%)
Oct 24, 2013	11.75	11.80	11.66	11.78	2,572,148	+0.02(+0.18%)
Oct 23, 2013	11.78	11.80	11.66	11.76	3,565,630	-0.10(-0.87%)
Oct 22, 2013	11.77	11.91	11.76	11.86	2,253,109	+0.01(+0.09%)
Oct 21, 2013	11.54	11.86	11.48	11.85	3,653,527	+0.46(+4.04%)
Oct 18, 2013	11.47	11.50	11.36	11.39	4,099,875	-0.09(-0.81%)
Oct 17, 2013	11.54	11.54	11.38	11.48	1,970,837	+0.03(+0.27%)
Oct 16, 2013	11.45	11.52	11.38	11.45	4,240,451	+0.22(+1.98%)
Oct 15, 2013	11.40	11.43	11.22	11.23	2,560,533	-0.30(-2.64%)
Oct 14, 2013	11.63	11.65	11.45	11.53	2,782,813	-0.19(-1.63%)
Oct 11, 2013	11.52	11.77	11.49	11.73	2,108,454	+0.22(+1.93%)
Oct 10, 2013	11.35	11.54	11.34	11.50	1,618,082	+0.26(+2.30%)
Oct 09, 2013	11.00	11.37	10.99	11.25	3,952,365	+0.35(+3.18%)
Oct 08, 2013	11.12	11.12	10.87	10.90	2,713,175	-0.20(-1.82%)
Oct 07, 2013	11.15	11.22	11.02	11.10	3,414,513	-0.20(-1.78%)
Oct 04, 2013	11.51	11.52	11.25	11.30	5,923,924	-0.26(-2.24%)
Oct 03, 2013	11.59	11.63	11.52	11.56	6,762,330	-0.02(-0.13%)
Oct 02, 2013	11.67	11.75	11.57	11.58	3,851,442	-0.09(-0.80%)

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.