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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.69	16.00	15.62	15.82	3,851,957	+0.20(+1.25%)
May 28, 2009	15.47	15.72	15.38	15.62	2,688,028	+0.19(+1.21%)
May 27, 2009	15.62	15.84	15.34	15.44	3,555,530	-0.19(-1.20%)
May 26, 2009	15.14	15.73	15.14	15.62	3,447,650	+0.65(+4.37%)
May 22, 2009	14.83	15.13	14.75	14.97	1,926,138	+0.21(+1.39%)
May 21, 2009	14.89	15.07	14.59	14.77	2,266,546	-0.36(-2.38%)
May 20, 2009	15.19	15.44	15.10	15.13	3,844,591	-0.09(-0.56%)
May 19, 2009	14.94	15.44	14.83	15.21	2,046,711	+0.17(+1.14%)
May 18, 2009	14.52	15.08	14.50	15.04	1,607,345	+0.55(+3.78%)
May 15, 2009	14.53	14.71	14.26	14.49	2,458,963	-0.05(-0.35%)
May 14, 2009	14.22	14.56	14.19	14.54	2,130,379	+0.30(+2.10%)
May 13, 2009	13.97	14.35	13.74	14.24	3,850,769	-0.15(-1.01%)
May 12, 2009	14.57	14.75	14.07	14.39	2,752,829	-0.34(-2.32%)
May 11, 2009	14.77	14.98	14.61	14.73	2,311,183	-0.32(-2.11%)
May 08, 2009	15.02	15.21	14.70	15.05	2,600,068	+0.39(+2.69%)
May 07, 2009	15.40	15.81	14.29	14.65	5,505,878	-0.62(-4.04%)
May 06, 2009	14.90	15.34	14.58	15.27	2,836,582	+0.64(+4.39%)
May 05, 2009	14.29	14.67	13.95	14.63	2,290,859	+0.31(+2.15%)
May 04, 2009	13.50	14.42	13.46	14.32	3,445,907	+0.83(+6.15%)
May 01, 2009	13.39	13.67	13.26	13.49	1,235,616	+0.24(+1.81%)
Apr 30, 2009	13.52	14.07	13.19	13.25	3,890,156	-0.49(-3.55%)
Apr 29, 2009	13.21	13.83	13.11	13.74	2,929,681	+0.61(+4.63%)
Apr 28, 2009	12.94	13.19	12.57	13.13	3,043,387	+0.26(+1.99%)
Apr 27, 2009	13.76	13.76	12.79	12.87	5,480,234	-1.04(-7.50%)
Apr 24, 2009	13.87	14.21	13.72	13.92	2,036,808	+0.09(+0.62%)
Apr 23, 2009	13.79	14.21	13.66	13.83	3,423,666	-0.12(-0.86%)
Apr 22, 2009	13.73	14.25	13.65	13.95	2,580,324	+0.26(+1.88%)
Apr 21, 2009	13.52	13.80	13.29	13.70	2,814,137	+0.22(+1.65%)
Apr 20, 2009	13.77	14.16	13.39	13.47	2,771,990	-0.68(-4.84%)
Apr 17, 2009	14.38	14.38	14.06	14.16	2,959,605	-0.19(-1.31%)
Apr 16, 2009	14.20	14.55	13.96	14.35	3,800,546	-0.32(-2.16%)
Apr 15, 2009	14.10	14.66	13.74	14.66	4,610,604	+0.67(+4.77%)
Apr 14, 2009	14.03	14.18	13.70	14.00	3,741,856	+0.04(+0.31%)
Apr 13, 2009	13.70	14.06	13.47	13.95	3,256,599	+0.07(+0.49%)
Apr 09, 2009	13.46	13.90	13.16	13.88	2,805,661	+0.86(+6.57%)
Apr 08, 2009	13.11	13.30	12.85	13.03	3,066,218	+0.18(+1.40%)
Apr 07, 2009	12.75	13.05	12.68	12.85	2,645,194	-0.20(-1.51%)
Apr 06, 2009	13.28	13.29	12.97	13.05	1,826,048	-0.26(-1.93%)
Apr 03, 2009	13.05	13.30	12.35	13.30	1,970,137	+0.02(+0.13%)
Apr 02, 2009	12.34	13.36	12.34	13.28	5,847,069	+1.16(+9.60%)
Apr 01, 2009	11.56	12.18	11.48	12.12	2,471,073	+0.45(+3.81%)
Mar 31, 2009	11.70	11.98	11.49	11.68	3,692,638	+0.17(+1.49%)
Mar 30, 2009	11.62	11.82	11.38	11.50	3,933,622	-1.01(-8.07%)
Mar 26, 2009	12.09	12.51	11.74	12.51	5,336,096	+0.82(+7.03%)
Mar 25, 2009	11.61	12.01	11.37	11.69	2,937,140	+0.09(+0.81%)
Mar 24, 2009	11.76	12.08	11.53	11.60	3,635,369	-0.29(-2.45%)
Mar 23, 2009	11.62	11.89	11.62	11.89	5,758,764	+0.98(+8.94%)
Mar 20, 2009	11.10	11.21	10.89	10.91	1,600,770	-0.19(-1.70%)
Mar 19, 2009	11.55	11.55	11.00	11.10	3,868,763	-0.32(-2.77%)
Mar 18, 2009	11.43	11.53	11.19	11.42	5,526,094	-0.01(-0.08%)
Mar 17, 2009	11.03	11.47	10.93	11.43	4,837,236	+0.32(+2.85%)
Mar 16, 2009	11.13	11.49	11.10	11.11	2,841,443	+0.00(+0.00%)
Mar 13, 2009	10.98	11.69	10.98	11.11	0	+0.10(+0.93%)
Mar 12, 2009	10.19	11.14	9.921	11.01	5,171,064	+0.84(+8.25%)
Mar 11, 2009	9.638	10.30	9.596	10.17	3,502,518	+0.55(+5.69%)
Mar 10, 2009	9.655	9.741	9.407	9.621	7,818,968	+0.27(+2.93%)
Mar 09, 2009	9.305	9.878	9.305	9.347	3,548,113	-0.26(-2.67%)
Mar 06, 2009	9.587	9.972	9.356	9.604	0	+0.13(+1.36%)
Mar 05, 2009	10.02	10.03	9.313	9.476	4,373,878	-0.75(-7.36%)
Mar 04, 2009	9.844	10.35	9.844	10.23	3,457,883	+0.32(+3.20%)
Mar 02, 2009	10.27	10.37	9.801	9.912	4,182,465	-0.51(-4.85%)
Feb 27, 2009	9.733	10.57	9.733	10.42	0	+0.41(+4.11%)
Feb 26, 2009	10.25	10.30	9.947	10.01	4,365,194	-0.15(-1.43%)
Feb 25, 2009	10.35	10.38	9.998	10.15	2,889,819	-0.24(-2.31%)
Feb 24, 2009	10.09	10.49	10.02	10.39	4,815,327	+0.27(+2.62%)
Feb 23, 2009	10.40	10.55	10.07	10.13	3,579,645	-0.21(-1.99%)
Feb 20, 2009	10.19	10.52	10.08	10.33	0	-0.03(-0.25%)
Feb 19, 2009	10.52	10.72	10.33	10.36	3,432,841	-0.05(-0.49%)
Feb 18, 2009	10.65	10.69	10.19	10.41	5,793,972	-0.15(-1.46%)
Feb 17, 2009	10.91	11.01	10.28	10.56	5,104,101	-0.64(-5.73%)
Feb 13, 2009	11.48	11.54	11.20	11.20	0	-0.17(-1.50%)
Feb 12, 2009	11.14	11.56	10.79	11.38	6,363,217	+0.08(+0.68%)
Feb 11, 2009	11.89	11.89	11.19	11.30	4,230,454	-0.07(-0.60%)
Feb 10, 2009	12.22	12.27	11.18	11.37	4,512,597	-0.86(-7.07%)
Feb 09, 2009	12.20	12.40	12.15	12.23	2,540,666	-0.09(-0.69%)
Feb 06, 2009	12.04	12.57	12.03	12.32	0	+0.28(+2.35%)
Feb 05, 2009	11.54	12.24	11.40	12.04	4,889,063	+0.42(+3.61%)
Feb 04, 2009	12.10	12.12	11.56	11.62	4,653,859	-0.43(-3.55%)
Feb 03, 2009	12.20	12.20	11.86	12.04	2,018,854	-0.09(-0.78%)
Feb 02, 2009	11.81	12.39	11.81	12.14	2,157,516	+0.16(+1.36%)
Jan 30, 2009	12.28	12.39	11.85	11.98	0	-0.32(-2.58%)
Jan 29, 2009	12.66	12.70	12.11	12.29	1,826,564	-0.53(-4.14%)
Jan 28, 2009	12.93	13.11	12.57	12.82	2,698,219	+0.06(+0.47%)
Jan 27, 2009	12.94	13.27	12.63	12.76	3,125,879	-0.17(-1.32%)
Jan 26, 2009	12.74	13.19	12.61	12.93	2,846,228	+0.04(+0.33%)
Jan 23, 2009	12.37	12.93	12.27	12.89	0	-0.04(-0.33%)
Jan 22, 2009	12.00	13.02	11.79	12.93	7,510,410	+0.64(+5.22%)
Jan 21, 2009	12.67	12.67	11.88	12.29	5,848,666	+0.13(+1.06%)
Jan 20, 2009	12.51	12.71	12.14	12.16	4,196,115	-0.55(-4.31%)
Jan 16, 2009	12.84	13.06	12.26	12.71	0	+0.02(+0.13%)
Jan 15, 2009	12.25	12.91	11.98	12.69	4,966,628	+0.41(+3.35%)
Jan 14, 2009	11.96	12.46	11.80	12.28	5,071,775	-0.15(-1.24%)
Jan 13, 2009	12.39	12.61	12.28	12.44	1,742,182	+0.02(+0.14%)
Jan 12, 2009	12.62	12.81	12.41	12.42	1,662,673	-0.37(-2.88%)
Jan 09, 2009	13.04	13.06	12.60	12.79	1,778,079	-0.14(-1.06%)
Jan 08, 2009	13.34	13.34	12.82	12.93	3,302,708	-0.54(-4.01%)
Jan 07, 2009	14.26	14.26	13.27	13.46	3,369,895	-0.80(-5.58%)
Jan 06, 2009	14.00	14.83	13.95	14.26	3,846,916	+0.40(+2.90%)
Jan 05, 2009	13.22	13.97	13.19	13.86	2,682,030	+0.44(+3.25%)
Jan 02, 2009	12.84	13.53	12.77	13.42	0	+0.63(+4.95%)
Jan 01, 2009	12.84	12.87	12.34	12.79	0	+0.00(+0.00%)
Dec 31, 2008	12.84	12.87	12.34	12.79	1,611,804	+0.25(+1.98%)
Dec 30, 2008	12.42	12.71	12.23	12.54	1,657,788	+0.13(+1.03%)
Dec 29, 2008	12.57	12.66	12.19	12.41	1,762,215	-0.27(-2.16%)
Dec 26, 2008	12.67	12.84	12.30	12.69	0	+0.15(+1.23%)
Dec 24, 2008	12.37	12.70	12.18	12.53	1,100,416	+0.27(+2.23%)
Dec 23, 2008	12.39	12.47	12.16	12.26	1,995,970	-0.14(-1.10%)
Dec 22, 2008	12.69	12.84	11.98	12.39	3,435,548	-0.50(-3.85%)
Dec 19, 2008	13.26	13.27	12.46	12.89	2,856,176	-0.24(-1.83%)
Dec 18, 2008	13.89	13.89	13.00	13.13	3,476,278	-0.42(-3.10%)
Dec 17, 2008	13.38	13.66	13.10	13.55	3,266,288	-0.07(-0.50%)
Dec 16, 2008	13.64	13.77	13.22	13.62	3,964,569	+0.27(+2.05%)
Dec 15, 2008	13.55	13.70	13.09	13.34	2,560,479	+0.05(+0.39%)
Dec 12, 2008	13.46	13.62	12.45	13.29	0	-0.33(-2.45%)
Dec 11, 2008	13.78	14.21	13.52	13.63	3,750,738	-0.40(-2.87%)
Dec 10, 2008	13.79	14.08	13.63	14.03	3,026,675	+0.42(+3.08%)
Dec 09, 2008	13.78	13.78	13.37	13.61	3,296,902	-0.02(-0.13%)
Dec 08, 2008	13.12	13.76	13.12	13.63	2,516,221	+0.58(+4.46%)
Dec 05, 2008	12.42	13.07	12.15	13.05	0	+0.33(+2.56%)
Dec 04, 2008	12.96	13.46	12.43	12.72	1,861,610	-0.59(-4.44%)
Dec 03, 2008	12.86	13.46	12.22	13.31	3,695,368	+0.75(+6.00%)
Dec 02, 2008	12.57	13.01	12.12	12.56	3,329,350	+0.26(+2.09%)
Dec 01, 2008	12.00	12.70	12.00	12.30	1,842,052	-0.42(-3.30%)
Nov 28, 2008	13.05	13.05	12.54	12.72	689,753	-0.12(-0.93%)
Nov 26, 2008	12.57	12.90	12.26	12.84	3,047,764	+0.03(+0.27%)
Nov 25, 2008	13.08	13.23	12.35	12.81	2,717,497	+0.09(+0.74%)
Nov 24, 2008	12.43	13.10	12.21	12.71	3,673,584	+0.60(+4.95%)
Nov 21, 2008	11.62	12.13	11.32	12.11	5,418,232	+0.80(+7.12%)
Nov 20, 2008	11.50	12.01	11.26	11.31	5,923,210	-0.50(-4.21%)
Nov 19, 2008	11.98	12.21	11.78	11.80	7,347,067	-0.37(-3.02%)
Nov 18, 2008	11.86	12.27	11.70	12.17	3,512,645	+0.32(+2.67%)
Nov 17, 2008	12.60	12.67	11.80	11.86	2,172,586	-1.06(-8.22%)
Nov 14, 2008	13.04	13.42	12.75	12.92	0	-0.33(-2.46%)
Nov 13, 2008	12.37	13.31	11.67	13.24	4,383,355	+1.11(+9.17%)
Nov 12, 2008	12.61	12.76	12.05	12.13	2,146,487	-0.80(-6.16%)
Nov 11, 2008	13.51	13.62	12.93	12.93	2,252,631	-0.71(-5.21%)
Nov 10, 2008	14.13	14.29	13.46	13.64	1,864,511	-0.21(-1.55%)
Nov 07, 2008	13.73	14.27	13.46	13.85	0	+0.29(+2.15%)
Nov 06, 2008	14.55	14.58	13.45	13.56	2,046,227	-1.09(-7.42%)
Nov 05, 2008	16.02	16.02	14.59	14.65	1,462,312	-1.70(-10.42%)
Nov 04, 2008	15.68	16.38	15.28	16.35	3,617,282	+0.86(+5.52%)
Nov 03, 2008	15.41	15.84	14.96	15.49	2,205,798	+0.38(+2.49%)
Oct 31, 2008	14.82	15.41	14.47	15.12	0	+0.18(+1.20%)
Oct 30, 2008	15.48	16.05	14.41	14.94	3,935,793	-0.04(-0.29%)
Oct 29, 2008	13.93	15.37	13.59	14.98	4,251,325	+0.90(+6.38%)
Oct 28, 2008	11.86	14.18	11.80	14.08	3,748,615	+2.65(+23.22%)
Oct 27, 2008	11.35	11.98	11.22	11.43	3,090,591	-0.04(-0.37%)
Oct 24, 2008	11.42	12.22	11.12	11.47	0	-0.68(-5.57%)
Oct 23, 2008	12.33	12.88	11.57	12.15	4,075,986	-0.45(-3.53%)
Oct 22, 2008	12.79	13.00	12.24	12.59	3,905,597	-0.67(-5.04%)
Oct 21, 2008	13.69	14.08	13.19	13.26	2,016,521	-0.74(-5.26%)
Oct 20, 2008	14.50	14.64	13.84	14.00	3,749,043	-0.33(-2.33%)
Oct 17, 2008	14.67	14.93	14.24	14.33	0	-0.27(-1.82%)
Oct 16, 2008	13.83	14.63	13.16	14.59	6,442,554	+0.64(+4.60%)
Oct 15, 2008	14.77	15.07	13.56	13.95	4,601,505	-1.37(-8.94%)
Oct 14, 2008	16.51	16.84	15.19	15.32	3,545,337	-0.64(-4.02%)
Oct 13, 2008	14.31	15.98	14.23	15.96	3,435,531	+2.75(+20.79%)
Oct 10, 2008	12.87	14.25	11.22	13.22	0	-0.68(-4.87%)
Oct 09, 2008	14.98	15.48	13.69	13.89	3,633,151	-0.60(-4.13%)
Oct 08, 2008	14.34	15.30	13.55	14.49	5,739,942	-0.32(-2.14%)
Oct 07, 2008	15.28	15.81	14.76	14.81	5,137,059	-0.86(-5.46%)
Oct 06, 2008	16.00	16.07	14.66	15.66	4,301,619	-0.91(-5.47%)
Oct 03, 2008	17.63	18.25	16.55	16.57	0	-0.96(-5.47%)
Oct 02, 2008	18.89	18.90	17.38	17.53	2,528,339	-1.46(-7.71%)
Oct 01, 2008	18.42	19.05	18.34	18.99	3,742,291	+0.27(+1.46%)
Sep 30, 2008	18.10	20.20	17.05	18.72	3,934,129	+1.51(+8.75%)
Sep 29, 2008	18.51	18.55	17.09	17.21	3,733,268	-1.82(-9.58%)
Sep 26, 2008	19.12	19.26	18.80	19.04	0	-0.32(-1.64%)
Sep 25, 2008	18.75	19.41	18.75	19.35	2,718,096	+0.56(+3.01%)
Sep 24, 2008	18.49	19.01	18.34	18.79	1,476,179	+0.25(+1.34%)
Sep 23, 2008	18.95	19.29	18.22	18.54	2,007,673	-0.56(-2.91%)
Sep 22, 2008	19.52	19.67	18.94	19.10	2,786,338	-0.22(-1.15%)
Sep 19, 2008	19.47	21.70	18.94	19.32	0	+0.64(+3.44%)
Sep 18, 2008	17.33	19.49	17.14	18.68	5,485,919	+1.63(+9.54%)
Sep 17, 2008	18.32	18.62	16.91	17.05	5,184,506	-1.46(-7.86%)
Sep 16, 2008	18.15	18.70	17.68	18.51	4,523,610	+0.15(+0.79%)
Sep 15, 2008	19.15	19.52	18.34	18.36	3,228,419	-1.26(-6.41%)
Sep 12, 2008	20.11	20.33	19.36	19.62	0	-0.66(-3.25%)
Sep 11, 2008	19.87	20.36	19.87	20.28	3,366,111	+0.03(+0.17%)
Sep 10, 2008	20.16	20.46	19.92	20.24	3,081,412	+0.21(+1.07%)
Sep 09, 2008	20.42	20.52	20.00	20.03	1,858,180	-0.42(-2.05%)
Sep 08, 2008	19.74	20.54	19.63	20.45	5,552,467	+0.97(+4.97%)
Sep 05, 2008	19.72	19.74	19.38	19.48	0	-0.42(-2.11%)
Sep 04, 2008	19.98	20.12	19.64	19.90	1,912,718	-0.12(-0.60%)
Sep 03, 2008	20.13	20.26	19.78	20.02	1,624,077	-0.21(-1.06%)
Sep 02, 2008	19.91	20.37	19.90	20.24	1,774,729	+0.39(+1.98%)
Aug 29, 2008	20.12	20.12	19.81	19.84	0	-0.33(-1.65%)
Aug 28, 2008	20.62	20.62	19.86	20.18	1,649,606	-0.19(-0.92%)
Aug 27, 2008	20.46	20.65	20.24	20.36	868,062	+0.11(+0.55%)
Aug 26, 2008	20.37	20.46	20.00	20.25	1,208,528	-0.21(-1.05%)
Aug 25, 2008	20.85	21.10	20.36	20.47	859,574	-0.64(-3.04%)
Aug 22, 2008	20.70	21.25	20.70	21.11	0	+0.17(+0.82%)
Aug 21, 2008	21.00	21.30	20.70	20.94	1,467,339	-0.14(-0.65%)
Aug 20, 2008	21.31	21.31	20.76	21.07	2,279,316	-0.21(-0.97%)
Aug 19, 2008	21.62	21.69	21.07	21.28	2,244,515	-0.62(-2.85%)
Aug 18, 2008	22.36	22.36	21.62	21.90	2,760,950	-0.32(-1.43%)
Aug 15, 2008	21.66	22.29	21.54	22.22	0	+0.54(+2.49%)
Aug 14, 2008	21.06	21.84	21.06	21.68	5,139,689	+0.39(+1.81%)
Aug 13, 2008	21.04	21.31	20.83	21.30	1,515,729	+0.12(+0.57%)
Aug 12, 2008	21.02	21.40	20.84	21.18	3,117,838	+0.16(+0.77%)
Aug 11, 2008	20.63	21.06	20.59	21.01	2,523,073	+0.32(+1.53%)
Aug 08, 2008	20.56	20.76	20.27	20.70	1,907,243	-0.02(-0.08%)
Aug 07, 2008	20.59	20.87	20.23	20.71	4,217,972	+0.12(+0.58%)
Aug 06, 2008	19.38	20.83	19.02	20.59	4,506,306	+1.31(+6.79%)
Aug 05, 2008	19.09	19.58	19.06	19.29	2,719,001	+0.52(+2.78%)
Aug 04, 2008	19.34	19.39	18.68	18.76	2,308,933	-0.61(-3.14%)
Aug 01, 2008	19.46	19.49	18.99	19.37	1,609,376	+0.12(+0.62%)
Jul 31, 2008	19.52	19.78	19.20	19.25	2,426,655	-0.50(-2.51%)
Jul 30, 2008	19.87	20.18	19.46	19.75	1,449,858	-0.04(-0.22%)
Jul 29, 2008	19.79	19.81	19.03	19.79	2,067,303	+0.50(+2.57%)
Jul 28, 2008	19.38	19.55	19.23	19.29	1,166,878	-0.08(-0.40%)
Jul 25, 2008	19.23	19.54	19.00	19.37	2,314,558	+0.10(+0.53%)
Jul 24, 2008	20.34	20.34	19.09	19.27	2,611,236	-1.17(-5.74%)
Jul 23, 2008	20.43	20.57	19.98	20.44	3,243,301	+0.18(+0.89%)
Jul 22, 2008	20.38	20.38	20.13	20.26	1,633,274	-0.20(-0.96%)
Jul 21, 2008	20.71	20.80	20.27	20.46	2,989,448	+0.17(+0.84%)
Jul 18, 2008	20.60	20.91	20.14	20.29	3,441,258	-0.18(-0.88%)
Jul 17, 2008	19.35	20.57	19.35	20.47	5,431,355	+1.29(+6.74%)
Jul 16, 2008	19.30	19.34	18.94	19.17	3,749,365	+0.09(+0.45%)
Jul 15, 2008	18.83	19.41	18.47	19.09	1,998,332	+0.15(+0.77%)
Jul 14, 2008	18.99	19.19	18.73	18.94	1,482,336	+0.02(+0.09%)
Jul 11, 2008	19.15	19.41	18.78	18.93	2,558,830	-0.50(-2.56%)
Jul 10, 2008	19.53	19.74	19.19	19.42	2,137,991	-0.10(-0.53%)
Jul 09, 2008	19.69	20.11	19.45	19.52	2,280,719	-0.16(-0.83%)
Jul 08, 2008	19.55	19.75	19.21	19.69	2,391,559	+0.06(+0.31%)
Jul 07, 2008	19.27	19.68	19.07	19.63	2,851,396	+0.49(+2.55%)
Jul 04, 2008	19.11	19.75	18.97	19.14	1,611,428	+0.00(+0.00%)
Jul 03, 2008	19.11	19.75	18.97	19.14	1,611,428	+0.05(+0.27%)
Jul 02, 2008	19.96	20.05	19.04	19.09	3,101,288	-0.74(-3.71%)
Jul 01, 2008	19.90	20.06	19.52	19.82	2,499,598	-0.39(-1.95%)
Jun 30, 2008	20.36	20.54	20.08	20.22	1,659,923	-0.09(-0.46%)
Jun 27, 2008	20.47	20.76	20.04	20.31	1,865,713	-0.04(-0.21%)
Jun 26, 2008	20.30	20.84	20.29	20.36	1,842,173	-0.47(-2.26%)
Jun 25, 2008	20.29	20.97	20.17	20.83	3,732,793	+0.40(+1.97%)
Jun 24, 2008	20.03	20.54	19.80	20.42	2,823,250	+0.36(+1.79%)
Jun 23, 2008	19.40	20.10	19.40	20.06	1,905,587	+0.30(+1.52%)
Jun 20, 2008	19.88	20.12	19.46	19.76	3,578,200	-0.45(-2.24%)
Jun 19, 2008	20.17	20.29	19.86	20.22	3,038,473	+0.03(+0.17%)
Jun 18, 2008	20.44	20.53	20.07	20.18	2,973,758	-0.31(-1.50%)
Jun 17, 2008	21.35	21.42	20.36	20.49	3,711,099	-0.61(-2.88%)
Jun 16, 2008	21.31	21.43	20.94	21.10	3,153,034	-0.31(-1.44%)
Jun 13, 2008	21.39	21.52	21.09	21.41	1,569,054	+0.31(+1.46%)
Jun 12, 2008	21.06	21.37	20.95	21.10	2,264,911	+0.28(+1.36%)
Jun 11, 2008	21.23	21.58	20.82	20.82	1,860,475	-0.59(-2.76%)
Jun 10, 2008	21.37	21.74	21.26	21.41	1,778,062	-0.36(-1.65%)
Jun 09, 2008	22.68	22.68	21.52	21.77	1,763,729	-0.34(-1.55%)
Jun 06, 2008	22.34	22.66	21.48	22.11	3,771,928	-0.40(-1.79%)
Jun 05, 2008	22.26	22.61	22.11	22.51	3,225,309	+0.45(+2.02%)
Jun 04, 2008	21.56	22.18	21.48	22.07	3,384,711	+0.29(+1.34%)
Jun 03, 2008	22.17	22.34	21.61	21.78	2,203,295	-0.45(-2.04%)

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.