Vivendi Se ADR (OP: VIVHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.15	26.29	26.15	26.27	8,791	+0.03(+0.11%)
May 29, 2014	26.10	26.26	26.10	26.24	14,464	+0.24(+0.92%)
May 28, 2014	25.99	26.00	25.86	26.00	7,798	-0.10(-0.38%)
May 27, 2014	26.16	26.27	26.00	26.10	24,064	+0.12(+0.46%)
May 23, 2014		25.98	25.98	25.98	0	-0.03(-0.12%)
May 22, 2014	26.00	26.01	25.95	26.01	10,244	+0.01(+0.04%)
May 21, 2014	25.83	26.00	25.81	26.00	14,728	+0.33(+1.29%)
May 20, 2014	25.76	25.78	25.61	25.67	27,521	-0.17(-0.66%)
May 19, 2014	25.59	25.94	25.59	25.84	70,055	+0.42(+1.65%)
May 16, 2014	25.50	25.55	25.42	25.42	170,399	-0.38(-1.47%)
May 15, 2014	25.70	25.81	25.58	25.80	18,948	-0.02(-0.08%)
May 14, 2014	25.93	25.97	25.82	25.82	18,572	-0.07(-0.26%)
May 13, 2014	25.95	25.96	25.87	25.89	17,888	-0.18(-0.70%)
May 12, 2014	26.11	26.11	26.04	26.07	22,830	+0.09(+0.35%)
May 09, 2014	26.17	26.17	25.93	25.98	108,891	-0.23(-0.88%)
May 08, 2014	26.41	26.42	26.21	26.21	18,205	-0.39(-1.47%)
May 07, 2014	26.64	26.64	26.47	26.60	13,950	+0.20(+0.74%)
May 06, 2014	26.44	26.50	26.36	26.41	38,404	-0.29(-1.07%)
May 05, 2014	26.51	26.75	26.51	26.69	7,708	+0.12(+0.45%)
May 02, 2014	26.58	26.59	26.46	26.57	9,749	-0.26(-0.97%)