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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.50	23.77	23.21	23.65	3,270,761	+0.08(+0.35%)
May 30, 2013	23.65	23.76	23.48	23.57	1,232,971	-0.05(-0.19%)
May 29, 2013	23.16	23.73	23.14	23.61	1,205,083	+0.26(+1.13%)
May 28, 2013	23.59	23.61	23.11	23.35	1,227,026	-0.00(-0.02%)
May 24, 2013	23.55	23.61	23.00	23.36	1,217,645	-0.37(-1.56%)
May 23, 2013	22.91	23.73	22.87	23.73	1,332,616	+0.49(+2.10%)
May 22, 2013	23.71	24.06	22.51	23.24	1,579,987	-0.43(-1.83%)
May 21, 2013	24.28	24.32	23.64	23.67	1,952,315	-0.69(-2.81%)
May 20, 2013	24.21	24.44	24.12	24.36	1,703,015	+0.10(+0.41%)
May 17, 2013	24.10	24.30	23.92	24.26	1,158,918	+0.21(+0.86%)
May 16, 2013	24.04	24.30	23.81	24.05	2,034,011	-0.15(-0.63%)
May 15, 2013	23.92	24.32	23.82	24.20	2,180,614	+0.30(+1.25%)
May 13, 2013	23.99	24.05	23.82	23.91	1,147,593	-0.09(-0.38%)
May 10, 2013	23.91	24.19	23.89	24.00	1,389,766	+0.08(+0.34%)
May 09, 2013	24.10	24.18	23.79	23.91	1,793,239	-0.05(-0.23%)
May 08, 2013	23.48	24.15	23.48	23.97	2,943,346	+0.69(+2.94%)
May 07, 2013	22.92	23.37	22.92	23.28	1,424,446	+0.40(+1.73%)
May 06, 2013	22.92	23.09	22.77	22.89	816,404	-0.03(-0.12%)
May 03, 2013	22.88	23.06	22.66	22.91	1,283,125	+0.25(+1.11%)
May 02, 2013	22.70	23.09	22.53	22.66	1,903,544	-0.11(-0.48%)
May 01, 2013	22.81	22.88	22.73	22.77	1,011,114	-0.07(-0.32%)
Apr 30, 2013	22.78	22.92	22.78	22.84	1,865,785	+0.04(+0.16%)
Apr 29, 2013	22.90	22.99	22.70	22.81	1,126,436	-0.11(-0.47%)
Apr 26, 2013	23.44	23.62	22.90	22.91	1,859,655	-0.70(-2.98%)
Apr 25, 2013	23.38	23.72	23.14	23.62	2,001,631	+0.40(+1.71%)
Apr 24, 2013	23.51	23.54	22.95	23.22	985,644	-0.20(-0.85%)
Apr 23, 2013	23.36	23.55	23.19	23.42	1,185,577	+0.21(+0.89%)
Apr 22, 2013	22.94	23.28	22.90	23.21	2,227,371	+0.36(+1.58%)
Apr 19, 2013	22.91	22.92	22.55	22.85	2,260,696	+0.06(+0.28%)
Apr 18, 2013	23.02	23.03	22.62	22.79	2,566,938	-0.04(-0.16%)
Apr 17, 2013	23.53	23.54	22.63	22.82	4,813,672	-0.84(-3.55%)
Apr 16, 2013	24.07	24.13	23.64	23.66	1,866,059	-0.11(-0.46%)
Apr 15, 2013	24.32	24.59	23.75	23.77	2,374,824	-0.99(-4.01%)
Apr 12, 2013	25.22	25.22	24.67	24.76	1,490,923	-0.52(-2.07%)
Apr 11, 2013	25.20	25.42	25.02	25.29	2,229,834	+0.13(+0.50%)
Apr 10, 2013	24.73	25.16	24.72	25.16	2,367,600	+0.63(+2.57%)
Apr 09, 2013	24.51	24.69	24.21	24.53	1,787,147	+0.16(+0.67%)
Apr 08, 2013	24.42	24.52	24.07	24.37	1,453,457	-0.08(-0.33%)
Apr 05, 2013	23.99	24.46	23.78	24.45	1,469,551	+0.17(+0.71%)
Apr 04, 2013	24.11	24.43	24.09	24.28	1,694,306	+0.08(+0.34%)
Apr 03, 2013	24.56	25.02	24.09	24.19	2,440,407	-0.49(-1.97%)
Apr 02, 2013	23.91	24.88	23.90	24.68	2,063,253	+0.78(+3.28%)
Apr 01, 2013	24.16	24.71	23.78	23.90	753,802	-0.11(-0.45%)
Mar 28, 2013	23.91	24.04	23.61	24.01	863,653	+0.07(+0.30%)
Mar 27, 2013	23.62	23.98	23.36	23.93	1,251,497	+0.23(+0.99%)
Mar 26, 2013	23.55	23.72	23.45	23.70	2,012,922	+0.18(+0.77%)
Mar 25, 2013	23.59	23.61	23.32	23.52	1,045,861	+0.07(+0.31%)
Mar 22, 2013	23.21	23.74	23.13	23.45	1,301,034	+0.26(+1.13%)
Mar 21, 2013	23.32	23.45	23.10	23.18	1,502,520	-0.43(-1.83%)
Mar 20, 2013	23.70	23.70	23.13	23.62	1,863,388	+0.36(+1.55%)
Mar 19, 2013	23.70	23.89	23.07	23.26	1,543,441	-0.37(-1.57%)
Mar 18, 2013	23.36	23.73	23.20	23.63	925,413	+0.09(+0.38%)
Mar 15, 2013	23.93	24.00	23.49	23.54	1,381,568	-0.32(-1.36%)
Mar 14, 2013	23.98	24.17	23.64	23.86	1,633,830	-0.07(-0.30%)
Mar 13, 2013	24.48	24.57	23.87	23.93	2,570,470	-0.54(-2.21%)
Mar 12, 2013	24.35	24.51	24.13	24.47	1,795,560	+0.14(+0.56%)
Mar 11, 2013	24.22	24.49	23.88	24.34	2,718,764	+0.02(+0.07%)
Mar 08, 2013	24.15	24.37	23.93	24.32	1,403,510	+0.28(+1.16%)
Mar 07, 2013	23.91	24.11	23.86	24.04	1,293,908	+0.21(+0.87%)
Mar 06, 2013	24.65	24.85	23.83	23.83	2,590,804	-1.09(-4.38%)
Mar 05, 2013	25.01	25.08	24.79	24.93	954,784	+0.09(+0.36%)
Mar 04, 2013	24.72	24.96	24.51	24.84	1,499,452	+0.05(+0.18%)
Mar 01, 2013	24.11	24.82	23.96	24.79	1,848,232	+0.59(+2.42%)
Feb 28, 2013	24.06	24.30	23.96	24.20	3,026,694	+0.34(+1.44%)
Feb 27, 2013	23.68	23.92	23.50	23.86	2,942,491	+0.20(+0.84%)
Feb 26, 2013	23.91	24.28	23.37	23.66	4,159,268	-0.25(-1.06%)
Feb 25, 2013	24.96	24.97	23.83	23.91	3,309,104	-0.89(-3.60%)
Feb 22, 2013	25.39	25.39	24.69	24.81	1,917,017	-0.53(-2.10%)
Feb 21, 2013	25.26	25.47	25.24	25.34	2,387,296	-0.18(-0.71%)
Feb 20, 2013	25.36	25.77	25.32	25.52	1,988,002	+0.14(+0.57%)
Feb 19, 2013	25.10	25.52	24.96	25.38	1,773,423	+0.32(+1.26%)
Feb 15, 2013	24.97	25.26	24.92	25.06	1,237,704	+0.14(+0.54%)
Feb 14, 2013	24.94	25.02	24.49	24.93	3,141,929	-0.05(-0.22%)
Feb 13, 2013	25.26	25.26	24.83	24.98	1,374,015	-0.17(-0.68%)
Feb 12, 2013	25.32	25.32	25.10	25.15	843,107	-0.18(-0.71%)
Feb 11, 2013	25.24	25.45	25.15	25.33	908,843	+0.17(+0.68%)
Feb 08, 2013	25.33	25.49	24.95	25.16	4,221,389	-0.06(-0.25%)
Feb 07, 2013	25.67	25.87	25.09	25.22	2,349,770	-0.46(-1.79%)
Feb 06, 2013	25.98	25.98	25.61	25.68	1,075,792	-0.11(-0.42%)
Feb 04, 2013	26.08	26.14	25.74	25.79	1,856,295	-0.53(-2.02%)
Feb 01, 2013	25.51	26.32	25.47	26.32	3,296,778	+1.06(+4.18%)
Jan 31, 2013	25.52	25.79	25.15	25.27	1,439,807	-0.41(-1.58%)
Jan 30, 2013	25.67	25.98	25.58	25.67	1,021,375	+0.05(+0.21%)
Jan 29, 2013	25.37	25.92	25.17	25.62	1,506,839	+0.14(+0.57%)
Jan 28, 2013	25.50	25.57	25.13	25.48	1,585,184	-0.03(-0.11%)
Jan 25, 2013	25.43	25.51	25.19	25.50	723,682	+0.13(+0.50%)
Jan 24, 2013	25.51	25.76	25.14	25.38	919,999	-0.12(-0.46%)
Jan 23, 2013	25.42	25.51	25.21	25.49	863,933	-0.04(-0.14%)
Jan 22, 2013	25.02	25.54	24.77	25.53	1,491,224	+0.32(+1.25%)
Jan 18, 2013	25.02	25.24	24.93	25.21	1,090,227	+0.15(+0.61%)
Jan 17, 2013	25.02	25.11	24.93	25.06	1,953,679	+0.33(+1.35%)
Jan 16, 2013	24.73	24.76	24.59	24.73	1,769,639	+0.00(+0.00%)
Jan 15, 2013	25.08	25.08	24.49	24.73	1,251,753	-0.40(-1.58%)
Jan 14, 2013	24.99	25.18	24.83	25.12	996,751	+0.13(+0.51%)
Jan 11, 2013	24.99	25.15	24.80	25.00	956,538	-0.03(-0.11%)
Jan 10, 2013	25.21	25.33	24.92	25.02	1,471,731	-0.05(-0.22%)
Jan 09, 2013	24.66	25.11	24.66	25.08	1,380,576	+0.26(+1.05%)
Jan 08, 2013	24.72	24.93	24.62	24.82	756,956	+0.01(+0.04%)
Jan 07, 2013	24.79	24.90	24.65	24.81	912,561	-0.17(-0.69%)
Jan 04, 2013	25.26	25.26	24.66	24.98	1,630,328	+0.05(+0.22%)
Jan 03, 2013	24.79	25.34	24.78	24.93	2,184,026	+0.12(+0.47%)
Jan 02, 2013	24.71	24.91	23.98	24.81	1,462,316	+0.83(+3.46%)
Dec 31, 2012	23.48	24.11	23.45	23.98	942,698	+0.42(+1.76%)
Dec 28, 2012	23.69	23.80	23.40	23.56	870,312	-0.16(-0.68%)
Dec 27, 2012	23.66	23.75	23.40	23.73	1,076,508	+0.20(+0.84%)
Dec 26, 2012	23.81	23.87	23.42	23.53	759,357	-0.14(-0.57%)
Dec 24, 2012	23.82	24.03	23.61	23.66	361,846	-0.24(-1.02%)
Dec 21, 2012	23.86	24.20	23.73	23.91	1,597,406	-0.24(-1.01%)
Dec 20, 2012	23.82	24.15	23.80	24.15	2,054,940	+0.23(+0.94%)
Dec 19, 2012	23.65	23.97	23.57	23.92	2,428,210	+0.40(+1.69%)
Dec 18, 2012	23.10	23.67	23.06	23.53	1,735,542	+0.45(+1.95%)
Dec 17, 2012	22.92	23.25	22.81	23.08	1,521,526	+0.15(+0.67%)
Dec 14, 2012	22.85	23.15	22.85	22.92	1,570,921	-0.05(-0.20%)
Dec 13, 2012	22.78	23.03	22.69	22.97	1,759,950	+0.06(+0.28%)
Dec 12, 2012	22.79	23.09	22.56	22.90	1,520,228	+0.03(+0.12%)
Dec 11, 2012	22.72	22.90	22.57	22.88	1,186,228	+0.31(+1.36%)
Dec 10, 2012	22.48	22.81	22.44	22.57	955,588	-0.09(-0.40%)
Dec 07, 2012	22.27	22.79	22.27	22.66	1,803,062	+0.30(+1.33%)
Dec 06, 2012	21.83	22.53	21.61	22.36	2,511,093	+0.55(+2.52%)
Dec 05, 2012	21.15	21.86	21.01	21.81	1,917,288	+0.81(+3.87%)
Dec 04, 2012	21.30	21.38	20.95	21.00	1,297,411	-0.35(-1.65%)
Nov 30, 2012	21.45	21.52	21.26	21.35	1,488,785	-0.23(-1.05%)
Nov 29, 2012	21.41	21.63	21.21	21.58	1,064,375	+0.32(+1.49%)
Nov 28, 2012	20.82	21.27	20.71	21.26	1,498,626	+0.32(+1.55%)
Nov 27, 2012	21.00	21.34	20.87	20.94	1,130,099	-0.14(-0.68%)
Nov 26, 2012	20.87	21.14	20.87	21.08	562,734	-0.01(-0.04%)
Nov 23, 2012	20.92	21.15	20.83	21.09	212,149	+0.27(+1.30%)
Nov 21, 2012	20.84	20.93	20.53	20.82	463,492	+0.10(+0.48%)
Nov 20, 2012	20.71	20.86	20.47	20.72	906,650	+0.00(+0.00%)
Nov 19, 2012	20.65	20.85	20.54	20.72	1,039,373	+0.29(+1.41%)
Nov 16, 2012	20.24	20.45	20.10	20.43	883,779	+0.16(+0.80%)
Nov 15, 2012	20.14	20.40	20.14	20.27	1,526,989	+0.21(+1.03%)
Nov 14, 2012	20.30	20.49	20.02	20.06	662,707	-0.23(-1.11%)
Nov 13, 2012	20.13	20.46	19.95	20.29	1,410,438	-0.02(-0.09%)
Nov 12, 2012	20.56	20.62	20.17	20.31	568,733	-0.13(-0.62%)
Nov 09, 2012	20.38	20.58	20.23	20.43	1,389,343	+0.06(+0.31%)
Nov 08, 2012	20.55	20.62	20.27	20.37	1,300,035	-0.17(-0.83%)
Nov 07, 2012	20.87	20.87	20.36	20.54	1,945,275	-0.41(-1.98%)
Nov 06, 2012	20.36	21.11	20.31	20.96	1,835,100	+0.61(+3.02%)
Nov 05, 2012	20.66	20.66	20.28	20.34	1,235,485	-0.36(-1.74%)
Nov 02, 2012	20.87	20.98	20.63	20.70	1,507,819	-0.07(-0.35%)
Nov 01, 2012	20.50	20.78	20.31	20.78	1,281,725	+0.39(+1.90%)
Oct 31, 2012	20.68	20.68	20.23	20.39	2,018,372	-0.05(-0.22%)
Oct 26, 2012	20.38	20.43	20.43	20.43	1,226,231	-0.05(-0.22%)
Oct 25, 2012	21.30	21.30	20.30	20.48	2,670,751	-0.52(-2.49%)
Oct 24, 2012	21.26	21.27	20.90	21.00	943,671	+0.04(+0.17%)
Oct 23, 2012	20.78	21.10	20.78	20.97	1,372,192	-0.26(-1.23%)
Oct 19, 2012	21.50	21.50	21.12	21.23	1,654,701	-0.06(-0.30%)
Oct 18, 2012	21.53	21.53	21.15	21.29	1,049,133	+0.04(+0.17%)
Oct 17, 2012	21.31	21.39	21.22	21.25	2,243,837	+0.02(+0.08%)
Oct 16, 2012	21.31	21.41	21.17	21.24	1,696,378	-0.13(-0.59%)
Oct 15, 2012	21.52	21.58	21.29	21.36	2,448,249	-0.17(-0.80%)
Oct 12, 2012	21.46	21.63	21.27	21.53	1,663,505	+0.11(+0.51%)
Oct 11, 2012	21.24	21.53	20.98	21.43	1,089,525	+0.28(+1.32%)
Oct 10, 2012	21.52	21.61	21.12	21.15	752,663	-0.49(-2.25%)
Oct 09, 2012	21.81	21.98	21.58	21.63	2,216,295	-0.23(-1.07%)
Oct 08, 2012	21.40	21.95	21.31	21.87	1,274,948	+0.41(+1.89%)
Oct 05, 2012	21.43	21.77	21.37	21.46	1,294,538	+0.20(+0.93%)
Oct 04, 2012	21.26	21.32	20.96	21.26	2,672,698	+0.23(+1.07%)
Oct 03, 2012	21.25	21.34	21.00	21.04	1,490,526	-0.20(-0.93%)
Oct 02, 2012	21.49	21.73	21.18	21.24	1,337,359	-0.22(-1.01%)
Oct 01, 2012	21.23	21.61	21.23	21.45	1,065,921	+0.24(+1.15%)
Sep 28, 2012	20.90	21.27	20.89	21.21	1,422,556	+0.18(+0.86%)
Sep 27, 2012	21.03	21.16	20.79	21.03	1,616,724	+0.14(+0.65%)
Sep 26, 2012	20.79	20.99	20.57	20.89	1,404,672	+0.04(+0.17%)
Sep 25, 2012	21.15	21.37	20.84	20.86	985,003	-0.33(-1.58%)
Sep 24, 2012	20.89	21.25	20.65	21.19	1,055,325	+0.33(+1.60%)
Sep 21, 2012	21.69	21.80	20.78	20.86	2,126,929	-0.69(-3.18%)
Sep 20, 2012	21.82	21.90	21.46	21.54	1,256,711	-0.60(-2.69%)
Sep 19, 2012	21.54	22.20	21.26	22.14	2,126,402	+0.55(+2.55%)
Sep 18, 2012	21.67	21.85	21.48	21.59	1,669,914	-0.15(-0.71%)
Sep 17, 2012	21.78	22.07	21.61	21.74	1,772,776	-0.15(-0.70%)
Sep 14, 2012	22.11	22.44	21.76	21.89	1,925,193	-0.38(-1.70%)
Sep 13, 2012	21.35	22.29	21.35	22.27	2,165,808	+0.91(+4.27%)
Sep 12, 2012	21.19	21.40	21.18	21.36	1,443,722	+0.17(+0.81%)
Sep 11, 2012	20.93	21.24	20.93	21.19	1,003,199	+0.18(+0.86%)
Sep 10, 2012	21.06	21.12	20.85	21.01	1,051,301	-0.05(-0.21%)
Sep 07, 2012	21.20	21.40	20.98	21.06	1,446,188	-0.05(-0.21%)
Sep 06, 2012	21.05	21.19	20.97	21.10	1,510,859	+0.21(+0.99%)
Sep 05, 2012	20.95	21.02	20.76	20.89	1,022,321	+0.03(+0.13%)
Sep 04, 2012	20.81	21.08	20.73	20.87	2,016,609	+0.14(+0.65%)
Aug 31, 2012	20.98	21.12	20.71	20.73	2,474,317	-0.09(-0.43%)
Aug 30, 2012	20.80	20.84	20.65	20.82	1,144,334	-0.05(-0.22%)
Aug 29, 2012	20.93	21.05	20.84	20.87	1,196,016	-0.05(-0.26%)
Aug 27, 2012	21.06	21.09	20.87	20.92	787,025	+0.01(+0.04%)
Aug 24, 2012	20.84	21.04	20.76	20.91	893,586	+0.05(+0.26%)
Aug 23, 2012	20.91	21.02	20.75	20.86	1,034,568	-0.17(-0.82%)
Aug 22, 2012	20.93	21.04	20.72	21.03	1,466,788	+0.09(+0.43%)
Aug 21, 2012	21.11	21.36	20.78	20.94	1,083,359	-0.12(-0.56%)
Aug 20, 2012	21.07	21.23	21.00	21.06	824,792	-0.14(-0.68%)
Aug 17, 2012	21.21	21.28	20.99	21.20	1,034,780	+0.03(+0.13%)
Aug 16, 2012	21.29	21.31	21.13	21.17	1,170,684	+0.03(+0.13%)
Aug 15, 2012	21.19	21.26	20.99	21.15	1,193,763	+0.03(+0.13%)
Aug 14, 2012	21.48	21.54	21.00	21.12	2,662,400	-0.21(-0.97%)
Aug 13, 2012	21.34	21.61	21.27	21.33	1,460,285	-0.13(-0.59%)
Aug 10, 2012	21.19	21.48	21.16	21.45	2,830,659	+0.21(+0.98%)
Aug 09, 2012	21.32	21.47	21.18	21.24	1,462,780	-0.06(-0.30%)
Aug 08, 2012	21.10	21.39	21.05	21.31	1,540,770	+0.20(+0.94%)
Aug 07, 2012	21.02	21.20	20.88	21.11	1,278,785	+0.08(+0.39%)
Aug 06, 2012	20.82	21.15	20.76	21.03	1,145,885	+0.18(+0.87%)
Aug 03, 2012	21.05	21.05	20.75	20.85	821,626	+0.32(+1.58%)
Aug 02, 2012	20.52	20.61	20.23	20.52	2,293,979	-0.05(-0.26%)
Aug 01, 2012	20.86	20.93	20.56	20.58	2,038,033	+0.02(+0.09%)
Jul 31, 2012	21.38	21.38	20.45	20.56	2,605,034	-0.16(-0.78%)
Jul 30, 2012	20.88	21.03	20.54	20.72	1,425,791	-0.24(-1.16%)
Jul 27, 2012	20.69	21.00	20.47	20.97	1,843,985	+0.40(+1.93%)
Jul 26, 2012	20.12	20.70	20.06	20.57	2,172,078	+0.71(+3.59%)
Jul 25, 2012	19.91	19.98	19.77	19.86	2,149,439	+0.09(+0.46%)
Jul 24, 2012	19.94	20.02	19.53	19.77	1,377,160	-0.26(-1.31%)
Jul 23, 2012	19.87	20.05	19.72	20.03	1,483,553	-0.21(-1.03%)
Jul 20, 2012	20.34	20.52	20.18	20.23	1,127,515	-0.23(-1.10%)
Jul 19, 2012	20.53	20.59	19.84	20.46	1,836,494	+0.05(+0.22%)
Jul 18, 2012	20.27	20.62	20.22	20.41	2,912,822	-0.07(-0.35%)
Jul 17, 2012	20.05	20.51	20.00	20.49	2,019,279	+0.42(+2.11%)
Jul 16, 2012	19.77	20.10	19.61	20.06	1,862,132	+0.32(+1.60%)
Jul 13, 2012	19.37	19.78	19.34	19.75	2,363,830	+0.27(+1.39%)
Jul 12, 2012	19.19	19.56	19.08	19.48	4,556,077	-0.04(-0.19%)
Jul 11, 2012	19.29	19.54	19.29	19.51	7,695,775	+0.31(+1.60%)
Jul 10, 2012	19.30	19.58	19.12	19.21	3,778,231	+0.19(+1.00%)
Jul 09, 2012	19.36	19.39	18.89	19.02	1,345,445	-0.30(-1.54%)
Jul 06, 2012	19.21	19.39	19.15	19.31	2,670,882	-0.15(-0.79%)
Jul 05, 2012	19.46	19.67	19.45	19.47	2,047,492	-0.19(-0.96%)
Jul 03, 2012	19.55	19.66	19.40	19.66	2,332,893	+0.23(+1.21%)
Jul 02, 2012	19.44	19.49	19.20	19.42	2,140,059	+0.05(+0.23%)
Jun 29, 2012	19.58	19.60	19.26	19.38	3,426,129	+0.32(+1.70%)
Jun 28, 2012	19.00	19.19	18.92	19.05	3,967,921	-0.24(-1.26%)
Jun 27, 2012	18.58	19.38	18.53	19.30	3,764,041	+0.82(+4.44%)
Jun 26, 2012	18.20	18.53	18.04	18.48	1,854,152	+0.41(+2.25%)
Jun 25, 2012	18.15	18.37	18.02	18.07	1,023,476	-0.44(-2.39%)
Jun 22, 2012	18.22	18.56	18.20	18.51	1,501,813	+0.42(+2.34%)
Jun 21, 2012	18.43	18.43	18.06	18.09	1,367,252	-0.25(-1.38%)
Jun 20, 2012	18.14	18.34	17.91	18.34	2,348,889	+0.33(+1.85%)
Jun 19, 2012	18.02	18.13	17.88	18.01	4,620,632	+0.01(+0.05%)
Jun 18, 2012	18.26	18.29	17.97	18.00	3,051,896	-0.23(-1.29%)
Jun 15, 2012	18.12	18.39	18.00	18.23	2,864,382	+0.10(+0.55%)
Jun 14, 2012	17.92	18.15	17.79	18.13	2,216,619	+0.43(+2.45%)
Jun 13, 2012	17.34	17.80	17.33	17.70	1,430,248	+0.22(+1.24%)
Jun 12, 2012	17.19	17.48	17.01	17.48	1,612,842	+0.45(+2.65%)
Jun 11, 2012	17.70	17.82	17.00	17.03	1,727,089	-0.56(-3.18%)
Jun 08, 2012	17.50	17.64	17.26	17.59	1,860,278	+0.14(+0.78%)
Jun 07, 2012	17.59	18.00	17.39	17.46	1,734,316	-0.02(-0.10%)
Jun 06, 2012	17.27	17.58	17.10	17.47	3,003,206	+0.31(+1.79%)
Jun 05, 2012	17.09	17.24	16.95	17.17	2,509,457	+0.05(+0.26%)
Jun 04, 2012	17.00	17.23	16.94	17.12	1,781,523	+0.21(+1.23%)

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.