Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.48	28.95	28.37	28.90	2,679,867	+0.39(+1.37%)
May 28, 2015	28.31	28.53	28.02	28.51	1,250,626	+0.12(+0.43%)
May 27, 2015	28.34	28.57	28.26	28.39	978,467	+0.04(+0.15%)
May 26, 2015	28.60	28.62	28.10	28.35	1,508,683	-0.47(-1.64%)
May 22, 2015	29.01	28.82	28.82	28.82	832,780	-0.38(-1.32%)
May 21, 2015	28.88	29.30	28.88	29.21	1,138,658	+0.21(+0.74%)
May 20, 2015	29.22	29.29	28.92	28.99	1,423,453	-0.30(-1.01%)
May 19, 2015	29.17	29.39	28.94	29.29	1,189,647	-0.12(-0.41%)
May 18, 2015	29.69	29.69	29.27	29.41	732,101	-0.26(-0.89%)
May 15, 2015	29.69	29.73	29.47	29.67	787,320	-0.14(-0.46%)
May 14, 2015	30.03	30.04	29.65	29.81	1,122,918	-0.03(-0.09%)
May 13, 2015	29.91	30.03	29.63	29.84	924,541	+0.11(+0.37%)
May 12, 2015	29.73	30.00	29.69	29.73	1,045,309	+0.01(+0.04%)
May 11, 2015	29.79	29.91	29.55	29.72	1,129,082	+0.03(+0.09%)
May 08, 2015	29.80	29.91	29.63	29.69	1,651,779	+0.08(+0.26%)
May 07, 2015	29.89	29.91	29.38	29.61	1,770,914	-0.43(-1.42%)
May 06, 2015	30.34	30.41	29.79	30.04	1,059,741	-0.18(-0.58%)
May 05, 2015	30.50	30.54	30.09	30.21	938,831	-0.25(-0.83%)
May 04, 2015	30.32	30.52	30.28	30.47	653,266	+0.29(+0.96%)
May 01, 2015	30.12	30.27	30.02	30.18	1,016,925	-0.10(-0.33%)
Apr 30, 2015	30.52	30.57	30.15	30.28	1,475,902	-0.47(-1.53%)
Apr 29, 2015	30.59	30.87	30.58	30.75	1,049,019	+0.02(+0.05%)
Apr 28, 2015	30.36	30.75	30.27	30.73	1,218,946	+0.38(+1.25%)
Apr 27, 2015	30.27	30.37	30.17	30.35	1,298,339	+0.19(+0.62%)
Apr 24, 2015	30.23	30.35	30.06	30.17	862,848	-0.01(-0.02%)
Apr 23, 2015	29.66	30.27	29.62	30.17	1,379,840	+0.31(+1.05%)
Apr 22, 2015	29.85	29.87	29.41	29.86	1,525,695	+0.12(+0.39%)
Apr 21, 2015	29.74	29.81	29.59	29.74	2,196,144	+0.01(+0.04%)
Apr 20, 2015	29.66	29.90	29.61	29.73	2,141,906	+0.17(+0.58%)
Apr 17, 2015	29.57	29.73	29.39	29.56	2,805,590	-0.04(-0.15%)
Apr 16, 2015	29.26	29.64	29.12	29.61	1,953,063	+0.41(+1.39%)
Apr 15, 2015	28.39	29.29	28.33	29.20	1,765,392	+0.80(+2.82%)
Apr 14, 2015	28.26	28.51	28.21	28.40	1,508,743	+0.37(+1.33%)
Apr 13, 2015	28.13	28.22	27.93	28.03	1,186,107	-0.08(-0.29%)
Apr 10, 2015	28.06	28.12	27.96	28.11	1,134,549	+0.12(+0.41%)
Apr 09, 2015	27.84	28.05	27.83	27.99	1,143,693	+0.14(+0.51%)
Apr 08, 2015	28.15	28.27	27.77	27.85	1,545,893	-0.14(-0.51%)
Apr 07, 2015	27.77	28.11	27.77	27.99	1,334,404	+0.23(+0.83%)
Apr 06, 2015	27.66	28.04	27.64	27.76	1,787,633	+0.20(+0.72%)
Apr 02, 2015	27.37	27.56	27.56	27.56	1,213,818	+0.33(+1.23%)
Apr 01, 2015	27.25	27.32	26.91	27.23	1,658,963	+0.04(+0.14%)
Mar 31, 2015	26.60	26.91	26.52	27.19	2,171,697	+0.44(+1.66%)
Mar 30, 2015	26.73	26.96	26.67	26.75	1,449,208	-0.06(-0.22%)
Mar 27, 2015	27.16	27.31	26.72	26.81	1,499,264	-0.40(-1.45%)
Mar 26, 2015	27.39	27.46	26.99	27.20	1,085,168	-0.05(-0.18%)
Mar 25, 2015	27.74	27.85	27.14	27.25	1,812,654	-0.43(-1.56%)
Mar 24, 2015	27.65	27.77	27.44	27.68	1,221,050	+0.10(+0.35%)
Mar 23, 2015	27.45	27.77	27.40	27.59	1,061,215	+0.29(+1.05%)
Mar 20, 2015	27.07	27.47	27.00	27.30	1,444,148	+0.56(+2.08%)
Mar 19, 2015	26.99	26.99	26.63	26.74	1,692,260	-0.45(-1.65%)
Mar 18, 2015	26.73	27.35	26.57	27.19	1,861,891	+0.34(+1.27%)
Mar 17, 2015	26.95	26.96	26.53	26.85	1,648,419	-0.17(-0.62%)
Mar 16, 2015	26.66	27.22	26.63	27.02	1,323,949	+0.42(+1.57%)
Mar 13, 2015	26.79	26.82	26.34	26.60	1,675,684	-0.32(-1.19%)
Mar 12, 2015	26.90	27.24	26.89	26.92	1,501,121	+0.32(+1.22%)
Mar 11, 2015	26.83	26.83	26.45	26.60	1,714,050	-0.15(-0.55%)
Mar 10, 2015	27.48	27.50	26.74	26.74	2,174,554	-0.99(-3.55%)
Mar 09, 2015	27.82	27.90	27.65	27.73	1,085,521	+0.02(+0.06%)
Mar 06, 2015	28.05	28.19	27.51	27.71	1,996,217	-0.51(-1.82%)
Mar 05, 2015	28.36	28.61	28.21	28.23	1,769,598	-0.18(-0.63%)
Mar 04, 2015	28.42	28.42	28.07	28.40	1,762,540	-0.12(-0.44%)
Mar 03, 2015	28.95	28.95	28.44	28.53	1,547,247	-0.37(-1.27%)
Mar 02, 2015	28.91	28.95	28.70	28.90	1,664,313	-0.04(-0.13%)
Feb 27, 2015	28.80	29.21	28.76	28.93	1,633,144	+0.16(+0.56%)
Feb 26, 2015	28.69	29.27	28.68	28.77	1,775,314	+0.10(+0.34%)
Feb 25, 2015	28.52	28.80	28.38	28.68	1,519,996	+0.37(+1.32%)
Feb 24, 2015	28.07	28.32	27.86	28.30	1,984,956	-0.06(-0.21%)
Feb 23, 2015	28.47	28.47	28.10	28.36	1,879,585	-0.24(-0.83%)
Feb 20, 2015	28.71	28.74	28.39	28.60	1,217,167	-0.16(-0.55%)
Feb 19, 2015	28.61	28.83	28.26	28.76	1,357,507	-0.19(-0.65%)
Feb 18, 2015	29.27	29.28	28.85	28.95	1,581,759	-0.54(-1.82%)
Feb 17, 2015	29.27	29.61	29.10	29.48	1,416,777	+0.30(+1.04%)
Feb 13, 2015	29.04	29.18	29.18	29.18	1,243,568	+0.34(+1.18%)
Feb 12, 2015	28.55	28.89	28.53	28.84	1,338,888	+0.62(+2.21%)
Feb 11, 2015	28.17	28.37	27.95	28.21	1,274,428	+0.01(+0.02%)
Feb 10, 2015	28.57	28.59	28.07	28.21	1,413,255	-0.27(-0.95%)
Feb 09, 2015	28.21	28.75	28.20	28.48	1,489,494	+0.32(+1.15%)
Feb 06, 2015	28.21	28.58	28.05	28.16	1,436,792	+0.03(+0.12%)
Feb 05, 2015	27.56	28.25	27.47	28.12	1,303,820	+0.79(+2.89%)
Feb 04, 2015	27.75	27.91	27.22	27.33	1,563,593	-0.55(-1.96%)
Feb 03, 2015	26.93	28.19	26.85	27.88	2,727,377	+1.15(+4.29%)
Feb 02, 2015	26.32	26.95	26.28	26.73	1,764,590	+0.73(+2.79%)
Jan 30, 2015	26.24	26.44	25.89	26.01	2,251,406	-0.81(-3.01%)
Jan 29, 2015	26.97	26.98	26.43	26.81	1,893,857	-0.22(-0.80%)
Jan 28, 2015	27.75	27.75	27.01	27.03	1,491,591	-0.55(-2.00%)
Jan 27, 2015	27.46	27.72	27.31	27.58	994,553	+0.00(+0.00%)
Jan 26, 2015	27.88	27.96	27.52	27.58	1,116,128	-0.24(-0.88%)
Jan 23, 2015	28.09	28.20	27.80	27.83	1,628,834	-0.02(-0.08%)
Jan 22, 2015	27.69	28.03	27.65	27.85	1,318,293	+0.25(+0.92%)
Jan 21, 2015	27.61	27.77	27.17	27.59	2,407,590	+0.05(+0.20%)
Jan 20, 2015	27.67	27.86	27.48	27.54	2,590,045	-0.33(-1.19%)
Jan 16, 2015	27.59	28.01	27.50	27.87	1,673,865	+0.11(+0.41%)
Jan 15, 2015	28.09	28.37	27.70	27.75	1,996,302	-0.22(-0.77%)
Jan 14, 2015	27.72	27.98	27.42	27.97	2,222,080	-0.06(-0.21%)
Jan 13, 2015	28.07	28.35	27.72	28.03	2,244,713	-0.01(-0.04%)
Jan 12, 2015	28.47	28.51	27.94	28.04	2,487,406	-0.69(-2.41%)
Jan 09, 2015	29.37	29.38	28.66	28.73	1,501,721	-0.61(-2.07%)
Jan 08, 2015	29.34	29.54	29.19	29.34	1,327,771	+0.22(+0.74%)
Jan 07, 2015	29.17	29.52	28.89	29.12	1,747,993	+0.07(+0.24%)
Jan 06, 2015	29.34	29.42	28.77	29.05	1,871,858	-0.54(-1.83%)
Jan 05, 2015	29.94	30.02	29.24	29.60	1,413,563	-0.66(-2.17%)
Jan 02, 2015	30.51	30.63	30.09	30.25	1,273,752	-0.29(-0.96%)
Dec 31, 2014	30.69	30.54	30.54	30.54	941,904	-0.07(-0.23%)
Dec 30, 2014	30.84	30.93	30.50	30.61	948,087	-0.19(-0.61%)
Dec 29, 2014	30.52	30.94	30.52	30.80	1,111,784	+0.30(+0.98%)
Dec 26, 2014	30.55	30.67	30.50	30.50	314,799	-0.01(-0.04%)
Dec 24, 2014	30.61	30.51	30.51	30.51	597,661	+0.07(+0.23%)
Dec 23, 2014	30.14	30.59	30.10	30.44	907,562	+0.34(+1.14%)
Dec 22, 2014	30.21	30.34	30.05	30.10	1,136,361	+0.02(+0.05%)
Dec 19, 2014	30.11	30.19	29.75	30.08	1,264,556	+0.13(+0.43%)
Dec 18, 2014	30.39	30.44	29.68	29.95	1,669,898	+0.06(+0.20%)
Dec 17, 2014	29.54	30.18	29.06	29.90	1,758,022	+0.38(+1.29%)
Dec 16, 2014	29.27	29.90	29.00	29.52	1,798,434	+0.28(+0.95%)
Dec 15, 2014	29.43	29.57	29.04	29.24	2,116,460	-0.21(-0.73%)
Dec 12, 2014	29.75	29.84	29.35	29.45	1,728,617	-0.40(-1.34%)
Dec 11, 2014	29.76	30.21	29.60	29.85	1,460,408	+0.00(+0.00%)
Dec 10, 2014	30.46	30.49	29.50	29.85	2,113,266	-0.70(-2.29%)
Dec 09, 2014	30.08	30.58	30.00	30.55	1,660,060	+0.21(+0.69%)
Dec 08, 2014	30.76	30.79	29.36	30.34	3,481,949	-0.69(-2.22%)
Dec 05, 2014	31.70	31.71	30.83	31.04	2,263,657	-0.77(-2.41%)
Dec 04, 2014	32.37	32.45	31.58	31.80	1,859,096	-0.68(-2.09%)
Dec 03, 2014	32.38	32.53	32.14	32.48	962,142	+0.19(+0.60%)
Dec 02, 2014	32.53	32.61	32.25	32.29	1,763,935	-0.45(-1.37%)
Dec 01, 2014	33.12	33.35	32.67	32.74	1,434,463	-0.46(-1.39%)
Nov 28, 2014	33.26	33.34	33.09	33.20	472,348	-0.24(-0.72%)
Nov 26, 2014	33.42	33.44	33.44	33.44	712,969	+0.08(+0.24%)
Nov 25, 2014	33.41	33.56	33.27	33.36	1,013,906	+0.10(+0.29%)
Nov 24, 2014	33.44	33.50	33.06	33.26	1,436,193	-0.11(-0.34%)
Nov 21, 2014	33.37	33.54	33.34	33.37	1,464,230	+0.29(+0.89%)
Nov 20, 2014	32.93	33.13	32.89	33.08	1,234,357	+0.24(+0.72%)
Nov 19, 2014	32.67	32.90	32.61	32.84	1,149,656	+0.08(+0.25%)
Nov 18, 2014	32.80	32.82	32.57	32.76	1,106,914	+0.19(+0.59%)
Nov 17, 2014	32.52	32.80	32.50	32.57	1,204,535	-0.01(-0.02%)
Nov 14, 2014	32.39	32.58	32.36	32.58	861,800	+0.23(+0.71%)
Nov 13, 2014	32.47	32.60	32.26	32.35	1,242,301	-0.07(-0.21%)
Nov 12, 2014	32.31	32.47	32.13	32.42	1,392,838	+0.10(+0.31%)
Nov 11, 2014	32.13	32.42	32.09	32.31	1,135,472	+0.26(+0.82%)
Nov 10, 2014	32.02	32.14	31.93	32.05	1,366,332	+0.19(+0.60%)
Nov 07, 2014	31.61	31.92	31.49	31.86	1,311,688	+0.41(+1.31%)
Nov 06, 2014	31.66	31.78	31.32	31.45	1,417,548	-0.16(-0.49%)
Nov 05, 2014	31.52	31.70	31.24	31.60	2,746,497	+0.10(+0.31%)
Nov 04, 2014	32.14	32.15	31.45	31.51	2,766,423	-0.88(-2.73%)
Nov 03, 2014	32.77	32.77	32.31	32.39	1,133,363	-0.41(-1.26%)
Oct 31, 2014	32.74	32.86	32.55	32.80	1,065,414	+0.16(+0.48%)
Oct 30, 2014	32.55	32.87	31.57	32.65	842,419	+0.10(+0.31%)
Oct 29, 2014	33.01	33.06	32.27	32.54	1,155,582	-0.28(-0.85%)
Oct 28, 2014	32.57	32.89	32.50	32.82	879,855	+0.47(+1.46%)
Oct 27, 2014	32.35	32.46	32.41	32.35	989,409	-0.06(-0.18%)
Oct 24, 2014	32.36	32.56	32.27	32.41	1,090,563	+0.20(+0.63%)
Oct 23, 2014	31.97	32.36	31.89	32.21	1,182,466	+0.43(+1.36%)
Oct 22, 2014	32.29	32.30	31.67	31.77	2,570,789	-0.63(-1.93%)
Oct 21, 2014	32.19	32.54	31.93	32.40	1,207,411	+0.49(+1.53%)
Oct 20, 2014	32.07	32.10	31.71	31.91	1,640,039	-0.04(-0.12%)
Oct 17, 2014	31.60	32.15	31.52	31.95	1,302,512	+0.62(+1.98%)
Oct 16, 2014	30.65	31.93	30.24	31.33	2,276,999	+0.03(+0.09%)
Oct 15, 2014	31.54	31.64	30.72	31.30	2,080,825	-0.51(-1.60%)
Oct 14, 2014	32.16	32.27	31.66	31.81	2,018,414	-0.45(-1.41%)
Oct 13, 2014	32.52	32.73	32.24	32.27	734,973	-0.15(-0.46%)
Oct 10, 2014	32.86	33.06	32.41	32.42	1,418,953	-0.63(-1.89%)
Oct 09, 2014	33.31	33.31	32.83	33.04	1,548,783	-0.26(-0.79%)
Oct 08, 2014	32.56	33.41	32.48	33.30	1,430,585	+0.72(+2.22%)
Oct 07, 2014	32.72	32.88	32.56	32.58	1,194,086	-0.29(-0.90%)
Oct 06, 2014	32.79	33.10	32.67	32.88	1,235,009	+0.33(+1.00%)
Oct 03, 2014	32.56	32.84	32.43	32.55	1,249,001	-0.13(-0.39%)
Oct 02, 2014	32.90	32.92	32.26	32.68	1,909,733	-0.31(-0.95%)
Oct 01, 2014	32.77	33.00	32.63	32.99	1,412,461	+0.25(+0.76%)
Sep 30, 2014	32.67	33.00	32.46	32.74	1,096,290	-0.15(-0.45%)
Sep 29, 2014	32.80	33.00	32.52	32.89	1,664,669	+0.02(+0.06%)
Sep 26, 2014	32.82	33.17	32.41	32.87	1,363,289	+0.05(+0.15%)
Sep 25, 2014	33.43	33.43	32.71	32.82	1,614,315	-0.75(-2.22%)
Sep 24, 2014	33.85	33.92	33.24	33.57	1,681,603	-0.38(-1.12%)
Sep 23, 2014	34.21	34.24	33.90	33.95	665,682	-0.25(-0.73%)
Sep 22, 2014	34.40	34.51	34.19	34.20	870,682	-0.40(-1.16%)
Sep 19, 2014	35.35	35.38	34.50	34.60	1,399,140	-0.66(-1.88%)
Sep 18, 2014	35.30	35.40	35.19	35.26	509,788	+0.17(+0.50%)
Sep 17, 2014	35.32	35.36	35.03	35.09	569,918	-0.20(-0.56%)
Sep 16, 2014	35.02	35.37	34.95	35.28	782,114	+0.31(+0.89%)
Sep 15, 2014	34.83	34.99	34.72	34.97	440,658	+0.14(+0.41%)
Sep 12, 2014	34.76	35.00	34.69	34.83	703,745	-0.02(-0.06%)
Sep 11, 2014	34.80	35.01	34.75	34.85	592,766	-0.18(-0.51%)
Sep 10, 2014	34.84	35.08	34.82	35.03	585,352	+0.19(+0.53%)
Sep 09, 2014	34.57	34.90	34.41	34.84	785,896	+0.17(+0.49%)
Sep 08, 2014	34.97	35.04	34.60	34.67	579,303	-0.43(-1.22%)
Sep 05, 2014	35.06	35.14	34.90	35.10	639,821	+0.00(+0.00%)
Sep 04, 2014	35.27	35.34	35.01	35.10	451,017	+0.01(+0.02%)
Sep 03, 2014	35.13	35.28	35.03	35.10	976,033	+0.10(+0.29%)
Sep 02, 2014	34.94	35.05	34.84	35.00	629,571	-0.06(-0.17%)
Aug 29, 2014	34.99	35.05	35.05	35.05	731,442	+0.05(+0.14%)
Aug 28, 2014	35.10	35.16	34.85	35.01	799,096	-0.26(-0.74%)
Aug 27, 2014	35.21	35.28	34.78	35.27	1,519,716	+0.24(+0.68%)
Aug 26, 2014	35.63	35.63	34.99	35.03	1,711,646	-0.73(-2.04%)
Aug 25, 2014	35.51	35.86	35.44	35.76	721,619	+0.22(+0.61%)
Aug 22, 2014	35.80	35.80	35.51	35.54	531,525	-0.15(-0.43%)
Aug 21, 2014	35.52	35.82	35.52	35.70	479,886	+0.25(+0.70%)
Aug 20, 2014	35.30	35.53	35.27	35.45	549,601	+0.05(+0.13%)
Aug 19, 2014	35.33	35.46	35.22	35.40	598,811	+0.12(+0.33%)
Aug 18, 2014	35.27	35.46	35.21	35.28	434,605	+0.10(+0.29%)
Aug 15, 2014	35.47	35.52	34.84	35.18	621,850	-0.12(-0.33%)
Aug 14, 2014	35.14	35.32	35.07	35.30	370,942	+0.23(+0.66%)
Aug 13, 2014	35.19	35.20	34.96	35.07	371,571	+0.04(+0.11%)
Aug 12, 2014	34.93	35.12	34.81	35.03	601,643	+0.11(+0.32%)
Aug 11, 2014	34.56	35.03	34.55	34.92	553,332	+0.39(+1.13%)
Aug 08, 2014	34.82	34.87	34.38	34.53	1,177,899	-0.46(-1.32%)
Aug 07, 2014	35.35	35.38	34.71	34.99	917,712	-0.37(-1.03%)
Aug 06, 2014	35.20	35.45	35.17	35.35	664,964	-0.03(-0.07%)
Aug 05, 2014	35.65	35.65	35.23	35.38	981,419	-0.44(-1.23%)
Aug 04, 2014	35.67	35.88	35.50	35.82	279,633	+0.22(+0.62%)
Aug 01, 2014	35.90	35.94	35.30	35.59	742,283	-0.35(-0.97%)
Jul 31, 2014	36.05	36.37	35.83	35.94	892,514	-0.18(-0.50%)
Jul 30, 2014	36.04	36.15	35.92	36.12	569,603	+0.12(+0.34%)
Jul 29, 2014	36.21	36.32	35.99	36.00	403,747	-0.17(-0.47%)
Jul 28, 2014	36.03	36.25	35.95	36.17	444,215	+0.16(+0.46%)
Jul 25, 2014	36.09	36.27	35.98	36.01	454,946	-0.10(-0.26%)
Jul 24, 2014	36.11	36.17	35.94	36.10	327,388	+0.06(+0.16%)
Jul 23, 2014	36.19	36.19	35.95	36.04	401,210	-0.11(-0.31%)
Jul 22, 2014	35.95	36.17	35.84	36.16	415,909	+0.23(+0.63%)
Jul 21, 2014	35.91	35.95	35.75	35.93	401,564	-0.06(-0.18%)
Jul 18, 2014	35.90	36.09	35.88	35.99	346,940	+0.13(+0.37%)
Jul 17, 2014	35.98	36.01	35.81	35.86	472,341	-0.21(-0.57%)
Jul 16, 2014	35.87	36.27	35.83	36.07	670,174	+0.25(+0.69%)
Jul 15, 2014	35.73	35.95	35.73	35.82	480,517	+0.01(+0.03%)
Jul 14, 2014	35.63	35.81	35.61	35.81	590,656	+0.28(+0.79%)
Jul 11, 2014	35.70	35.70	35.43	35.53	635,191	-0.29(-0.81%)
Jul 10, 2014	35.59	35.86	35.53	35.82	805,695	-0.01(-0.01%)
Jul 09, 2014	35.66	35.99	35.54	35.82	615,131	+0.17(+0.48%)
Jul 08, 2014	35.70	35.70	35.45	35.65	647,449	-0.17(-0.47%)
Jul 07, 2014	35.79	35.89	35.52	35.82	600,732	+0.08(+0.24%)
Jul 03, 2014	35.49	35.74	35.74	35.74	534,224	+0.29(+0.81%)
Jul 02, 2014	35.47	35.56	35.32	35.45	642,715	-0.06(-0.16%)
Jul 01, 2014	35.43	35.59	35.37	35.51	755,085	+0.25(+0.72%)
Jun 30, 2014	35.21	35.45	35.15	35.26	860,727	+0.24(+0.68%)
Jun 27, 2014	34.75	35.03	34.72	35.02	891,136	+0.31(+0.90%)
Jun 26, 2014	34.46	34.76	34.41	34.71	701,771	+0.33(+0.97%)
Jun 25, 2014	34.51	34.60	34.32	34.37	474,615	-0.06(-0.18%)
Jun 24, 2014	34.53	34.66	34.38	34.44	593,151	-0.08(-0.23%)
Jun 23, 2014	34.26	34.57	34.14	34.51	549,100	+0.22(+0.64%)
Jun 20, 2014	34.21	34.30	34.13	34.30	621,130	+0.35(+1.03%)
Jun 19, 2014	34.20	34.20	33.83	33.95	617,433	-0.17(-0.49%)
Jun 18, 2014	33.98	34.14	33.87	34.11	771,803	+0.15(+0.44%)
Jun 17, 2014	34.08	34.15	33.94	33.96	444,179	-0.10(-0.30%)
Jun 16, 2014	33.74	34.21	33.73	34.07	608,358	+0.31(+0.92%)
Jun 13, 2014	33.68	33.93	33.62	33.76	431,493	+0.04(+0.11%)
Jun 12, 2014	33.77	33.77	33.48	33.72	495,708	-0.02(-0.06%)
Jun 11, 2014	33.75	33.83	33.69	33.74	402,914	-0.01(-0.03%)
Jun 10, 2014	33.69	33.79	33.63	33.75	310,978	+0.25(+0.74%)
Jun 06, 2014	33.35	33.53	33.33	33.50	416,933	+0.14(+0.40%)
Jun 05, 2014	33.41	33.54	33.24	33.37	667,003	-0.10(-0.29%)
Jun 04, 2014	33.33	33.55	33.09	33.47	647,771	+0.02(+0.06%)
Jun 03, 2014	33.19	33.62	33.14	33.44	602,074	+0.19(+0.56%)