Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	5.110	5.270	5.010	5.180	6,866,682	+0.01(+0.19%)
Aug 28, 2015	5.000	5.250	5.000	5.170	8,337,968	+0.12(+2.38%)
Aug 27, 2015	4.820	5.150	4.800	5.050	14,019,245	+0.40(+8.60%)
Aug 26, 2015	4.540	4.680	4.420	4.650	8,943,133	+0.29(+6.65%)
Aug 25, 2015	4.690	4.720	4.360	4.360	9,144,344	-0.02(-0.46%)
Aug 24, 2015	4.340	4.660	4.230	4.380	11,855,169	-0.21(-4.58%)
Aug 21, 2015	4.740	4.770	4.590	4.590	8,553,729	-0.18(-3.77%)
Aug 20, 2015	4.960	5.013	4.730	4.770	7,658,963	-0.17(-3.44%)
Aug 19, 2015	5.010	5.030	4.900	4.940	5,969,429	-0.09(-1.79%)
Aug 18, 2015	5.250	5.260	4.965	5.030	5,730,201	-0.22(-4.19%)
Aug 17, 2015	5.230	5.340	5.213	5.250	3,508,095	-0.04(-0.76%)
Aug 14, 2015	5.220	5.300	5.210	5.290	3,510,051	+0.07(+1.34%)
Aug 13, 2015	5.240	5.330	5.190	5.220	5,633,393	-0.05(-0.95%)
Aug 12, 2015	5.150	5.280	5.070	5.270	7,004,272	+0.03(+0.57%)
Aug 11, 2015	5.340	5.440	5.180	5.240	6,690,955	-0.23(-4.20%)
Aug 10, 2015	4.950	5.500	4.900	5.470	21,451,956	+0.65(+13.49%)
Aug 07, 2015	5.210	5.210	4.810	4.820	18,929,112	-0.40(-7.66%)
Aug 06, 2015	5.675	5.680	5.090	5.220	25,983,156	-0.43(-7.61%)
Aug 05, 2015	6.320	6.590	5.520	5.650	37,521,984	-1.37(-19.52%)
Aug 04, 2015	6.970	7.050	6.880	7.020	7,464,537	+0.05(+0.72%)
Aug 03, 2015	7.010	7.110	6.930	6.970	5,159,721	-0.04(-0.57%)
Jul 31, 2015	7.070	7.140	6.980	7.010	4,513,550	-0.06(-0.85%)
Jul 30, 2015	7.200	7.210	7.010	7.070	5,341,986	-0.14(-1.94%)
Jul 29, 2015	7.160	7.310	7.090	7.210	2,993,908	+0.05(+0.70%)
Jul 28, 2015	7.150	7.205	6.960	7.160	4,652,120	+0.11(+1.56%)
Jul 27, 2015	7.170	7.180	7.020	7.050	5,038,076	-0.19(-2.62%)
Jul 24, 2015	7.410	7.470	7.210	7.240	4,029,455	-0.19(-2.56%)
Jul 23, 2015	7.460	7.510	7.360	7.430	6,019,039	+0.02(+0.27%)
Jul 22, 2015	7.750	7.750	7.300	7.410	5,845,424	-0.23(-3.01%)
Jul 21, 2015	7.590	7.750	7.580	7.640	2,466,435	+0.06(+0.79%)
Jul 20, 2015	7.800	7.840	7.540	7.580	3,536,193	-0.21(-2.70%)
Jul 17, 2015	7.810	7.850	7.720	7.790	3,313,583	-0.05(-0.64%)
Jul 16, 2015	7.900	7.900	7.670	7.840	4,539,074	+0.04(+0.51%)
Jul 15, 2015	7.790	7.880	7.710	7.800	4,580,430	+0.04(+0.52%)
Jul 14, 2015	7.640	7.800	7.565	7.760	4,267,092	+0.09(+1.17%)
Jul 13, 2015	7.520	7.685	7.455	7.670	5,393,978	+0.18(+2.40%)
Jul 10, 2015	7.440	7.540	7.410	7.490	4,090,288	+0.20(+2.74%)
Jul 09, 2015	7.330	7.440	7.260	7.290	4,000,413	+0.08(+1.11%)
Jul 08, 2015	7.530	7.530	7.190	7.210	5,816,943	-0.38(-5.01%)
Jul 07, 2015	7.470	7.600	7.270	7.590	5,591,422	+0.11(+1.47%)
Jul 06, 2015	7.570	7.640	7.450	7.480	6,372,226	-0.26(-3.36%)
Jul 02, 2015	7.550	7.740	7.740	7.740	8,415,200	+0.21(+2.79%)
Jul 01, 2015	7.670	7.780	7.470	7.530	5,588,227	-0.04(-0.53%)
Jun 30, 2015	7.660	7.700	7.440	7.570	6,480,216	-0.05(-0.66%)
Jun 29, 2015	7.700	7.780	7.600	7.620	8,041,609	-0.17(-2.18%)
Jun 26, 2015	7.790	7.810	7.689	7.790	3,772,030	+0.00(+0.00%)
Jun 25, 2015	7.960	8.010	7.760	7.790	5,763,862	-0.14(-1.77%)
Jun 24, 2015	8.080	8.090	7.910	7.930	3,384,094	-0.14(-1.73%)
Jun 23, 2015	8.020	8.090	7.980	8.070	4,469,071	+0.07(+0.88%)
Jun 22, 2015	7.960	8.030	7.910	8.000	4,157,211	+0.13(+1.65%)
Jun 19, 2015	7.920	8.010	7.830	7.870	4,523,747	-0.06(-0.76%)
Jun 18, 2015	7.970	8.010	7.860	7.930	3,187,051	+0.01(+0.13%)
Jun 17, 2015	7.950	8.000	7.800	7.920	3,694,749	-0.03(-0.38%)
Jun 16, 2015	7.850	7.980	7.810	7.950	3,547,497	+0.08(+1.02%)
Jun 15, 2015	7.840	8.000	7.800	7.870	3,583,400	-0.08(-1.01%)
Jun 12, 2015	8.030	8.040	7.920	7.950	2,361,731	-0.10(-1.24%)
Jun 11, 2015	8.000	8.120	7.940	8.050	6,238,955	+0.05(+0.63%)
Jun 10, 2015	7.900	8.010	7.850	8.000	5,518,242	+0.17(+2.17%)
Jun 09, 2015	7.710	7.880	7.680	7.830	6,166,556	+0.16(+2.09%)
Jun 08, 2015	7.880	7.890	7.650	7.670	7,849,336	-0.21(-2.66%)
Jun 05, 2015	7.970	8.000	7.860	7.880	7,297,642	+0.03(+0.38%)
Jun 04, 2015	8.010	8.020	7.840	7.850	4,758,943	-0.20(-2.48%)
Jun 03, 2015	7.970	8.110	7.910	8.050	7,396,166	+0.14(+1.77%)
Jun 02, 2015	7.710	7.960	7.700	7.910	5,507,187	+0.19(+2.46%)
Jun 01, 2015	7.900	7.930	7.710	7.720	7,134,204	-0.22(-2.77%)
May 29, 2015	7.850	7.990	7.764	7.940	25,808,252	+0.08(+1.02%)
May 28, 2015	7.850	7.880	7.700	7.860	6,137,826	+0.11(+1.42%)
May 27, 2015	7.680	7.790	7.550	7.750	5,241,956	+0.10(+1.31%)
May 26, 2015	7.900	7.900	7.620	7.650	9,601,613	-0.28(-3.53%)
May 22, 2015	7.780	7.930	7.930	7.930	4,801,300	+0.15(+1.93%)
May 21, 2015	7.720	7.910	7.690	7.780	6,079,015	+0.05(+0.65%)
May 20, 2015	7.890	7.890	7.635	7.730	9,459,180	-0.17(-2.15%)
May 19, 2015	8.050	8.075	7.860	7.900	7,087,249	-0.13(-1.62%)
May 18, 2015	7.920	8.050	7.810	8.030	4,835,299	+0.12(+1.52%)
May 15, 2015	7.990	8.000	7.880	7.910	6,220,340	-0.07(-0.88%)
May 14, 2015	8.050	8.030	7.900	7.980	7,952,307	-0.05(-0.62%)
May 13, 2015	8.130	8.160	7.900	8.030	9,029,287	-0.15(-1.83%)
May 12, 2015	8.460	8.460	8.110	8.180	6,277,398	-0.22(-2.62%)
May 11, 2015	8.390	8.560	8.320	8.400	7,980,653	+0.12(+1.45%)
May 08, 2015	8.300	8.370	8.155	8.280	4,680,387	+0.03(+0.36%)
May 07, 2015	8.170	8.405	8.090	8.250	9,355,800	-0.08(-0.96%)
May 06, 2015	8.720	8.760	8.250	8.330	9,271,852	-0.31(-3.59%)
May 05, 2015	8.820	8.920	8.540	8.640	20,868,004	-0.51(-5.57%)
May 04, 2015	9.110	9.190	9.050	9.150	6,755,026	+0.12(+1.33%)
May 01, 2015	8.850	9.140	8.810	9.030	10,684,622	+0.24(+2.73%)
Apr 30, 2015	9.030	9.050	8.700	8.790	14,301,066	-0.13(-1.46%)
Apr 29, 2015	8.490	9.080	8.310	8.920	23,799,670	+0.93(+11.64%)
Apr 28, 2015	7.860	8.120	7.790	7.990	9,617,748	+0.10(+1.27%)
Apr 27, 2015	7.870	8.000	7.850	7.890	6,206,634	+0.03(+0.38%)
Apr 24, 2015	7.950	8.020	7.755	7.860	5,533,869	-0.10(-1.26%)
Apr 23, 2015	7.820	8.000	7.820	7.960	6,409,556	+0.12(+1.53%)
Apr 22, 2015	7.650	7.920	7.650	7.840	5,723,129	+0.19(+2.48%)
Apr 21, 2015	7.790	7.850	7.640	7.650	4,877,946	-0.14(-1.80%)
Apr 20, 2015	8.030	8.080	7.750	7.790	15,880,975	-0.23(-2.87%)
Apr 17, 2015	7.870	8.060	7.820	8.020	7,138,748	+0.03(+0.38%)
Apr 16, 2015	8.090	8.110	7.950	7.990	4,454,491	-0.10(-1.24%)
Apr 15, 2015	8.000	8.140	7.990	8.090	5,455,239	+0.11(+1.38%)
Apr 14, 2015	7.950	8.110	7.900	7.980	4,798,665	+0.04(+0.50%)
Apr 13, 2015	7.810	7.970	7.690	7.940	4,889,248	+0.21(+2.72%)
Apr 10, 2015	7.890	7.940	7.690	7.730	4,533,701	-0.16(-2.03%)
Apr 09, 2015	7.710	8.000	7.650	7.890	6,523,869	+0.18(+2.33%)
Apr 08, 2015	7.740	7.840	7.675	7.710	4,853,971	-0.04(-0.52%)
Apr 07, 2015	7.770	7.800	7.680	7.750	6,021,335	+0.00(+0.00%)
Apr 06, 2015	7.610	7.780	7.540	7.750	6,253,936	-0.01(-0.13%)
Apr 02, 2015	7.340	7.760	7.760	7.760	15,235,100	+0.43(+5.87%)
Apr 01, 2015	7.280	7.450	7.270	7.330	4,703,539	+0.02(+0.27%)
Mar 31, 2015	7.260	7.320	7.220	7.310	5,951,801	-0.03(-0.41%)
Mar 30, 2015	7.320	7.380	7.250	7.340	3,698,710	+0.05(+0.69%)
Mar 27, 2015	7.310	7.330	7.230	7.290	4,705,657	-0.01(-0.14%)
Mar 26, 2015	7.340	7.390	7.240	7.300	4,802,080	-0.05(-0.68%)
Mar 25, 2015	7.620	7.650	7.340	7.350	5,948,926	-0.25(-3.29%)
Mar 24, 2015	7.760	7.840	7.590	7.600	6,629,709	-0.15(-1.94%)
Mar 23, 2015	7.790	7.955	7.700	7.750	13,601,829	+0.37(+5.01%)
Mar 20, 2015	7.300	7.440	7.250	7.380	8,150,724	+0.12(+1.65%)
Mar 19, 2015	7.300	7.380	7.100	7.260	5,341,246	-0.07(-0.95%)
Mar 18, 2015	7.340	7.450	7.180	7.330	5,717,130	-0.02(-0.27%)
Mar 17, 2015	7.370	7.460	7.220	7.350	4,857,003	-0.08(-1.08%)
Mar 16, 2015	7.360	7.440	7.260	7.430	4,372,148	+0.08(+1.09%)
Mar 13, 2015	7.330	7.429	7.230	7.350	4,797,887	-0.03(-0.41%)
Mar 12, 2015	7.320	7.390	7.160	7.380	4,844,383	+0.11(+1.51%)
Mar 11, 2015	7.180	7.330	7.060	7.270	5,785,605	+0.12(+1.68%)
Mar 10, 2015	7.350	7.360	7.110	7.150	5,645,288	-0.29(-3.90%)
Mar 09, 2015	7.660	7.730	7.405	7.440	5,238,294	-0.23(-3.00%)
Mar 06, 2015	7.590	7.965	7.570	7.670	6,193,055	+0.06(+0.79%)
Mar 05, 2015	7.570	7.640	7.440	7.610	4,591,061	+0.03(+0.40%)
Mar 04, 2015	7.430	7.600	7.332	7.580	4,529,387	+0.07(+0.93%)
Mar 03, 2015	7.210	7.580	7.180	7.510	7,986,607	+0.18(+2.46%)
Mar 02, 2015	7.750	7.790	7.040	7.330	21,285,376	-0.42(-5.42%)
Feb 27, 2015	7.770	7.850	7.660	7.750	4,706,276	-0.02(-0.26%)
Feb 26, 2015	7.880	7.990	7.730	7.770	3,740,754	-0.10(-1.27%)
Feb 25, 2015	8.020	8.058	7.710	7.870	5,350,803	-0.13(-1.62%)
Feb 24, 2015	7.910	8.140	7.830	8.000	6,232,253	+0.09(+1.14%)
Feb 23, 2015	7.970	8.030	7.830	7.910	6,291,326	-0.08(-1.00%)
Feb 20, 2015	8.060	8.100	7.785	7.990	10,727,304	-0.10(-1.24%)
Feb 19, 2015	7.740	8.190	7.610	8.090	10,320,962	+0.07(+0.87%)
Feb 18, 2015	8.730	8.730	8.020	8.020	11,509,942	-0.80(-9.07%)
Feb 17, 2015	8.590	8.820	8.515	8.820	6,450,001	+0.15(+1.73%)
Feb 13, 2015	8.510	8.670	8.670	8.670	8,251,700	+0.17(+2.00%)
Feb 12, 2015	8.390	8.530	8.240	8.500	8,826,140	+0.17(+2.04%)
Feb 11, 2015	8.280	8.750	7.960	8.330	24,688,924	+0.52(+6.66%)
Feb 10, 2015	7.940	7.980	7.670	7.810	6,983,123	-0.07(-0.89%)
Feb 09, 2015	7.730	7.940	7.650	7.880	4,509,652	+0.12(+1.55%)
Feb 06, 2015	7.660	7.920	7.660	7.760	5,559,606	+0.17(+2.24%)
Feb 05, 2015	7.420	7.675	7.410	7.590	3,527,545	+0.13(+1.74%)
Feb 04, 2015	7.600	7.808	7.400	7.460	5,833,074	-0.18(-2.36%)
Feb 03, 2015	7.430	7.710	7.420	7.640	8,130,959	+0.22(+2.96%)
Feb 02, 2015	7.020	7.470	7.020	7.420	6,031,724	+0.44(+6.30%)
Jan 30, 2015	6.870	7.135	6.790	6.980	7,765,540	+0.04(+0.58%)
Jan 29, 2015	6.970	7.026	6.750	6.940	6,183,316	+0.01(+0.14%)
Jan 28, 2015	7.210	7.290	6.930	6.930	4,934,578	-0.26(-3.62%)
Jan 27, 2015	7.220	7.270	7.090	7.190	4,083,217	-0.16(-2.18%)
Jan 26, 2015	7.200	7.350	7.160	7.350	3,166,722	+0.13(+1.80%)
Jan 23, 2015	7.360	7.420	7.200	7.220	3,362,901	-0.17(-2.30%)
Jan 22, 2015	7.160	7.430	7.100	7.390	4,772,824	+0.28(+3.94%)
Jan 21, 2015	7.050	7.170	6.920	7.110	5,560,800	+0.01(+0.14%)
Jan 20, 2015	7.400	7.400	7.050	7.100	4,656,552	-0.20(-2.74%)
Jan 16, 2015	7.110	7.310	7.060	7.300	4,531,100	+0.17(+2.38%)
Jan 15, 2015	7.310	7.460	7.110	7.130	4,850,259	-0.18(-2.46%)
Jan 14, 2015	7.480	7.530	7.180	7.310	7,369,275	-0.32(-4.19%)
Jan 13, 2015	7.690	7.860	7.550	7.630	5,018,967	-0.03(-0.39%)
Jan 12, 2015	7.910	7.940	7.600	7.660	3,564,720	-0.26(-3.28%)
Jan 09, 2015	8.160	8.240	7.910	7.920	4,580,507	-0.23(-2.82%)
Jan 08, 2015	7.950	8.300	7.890	8.150	8,164,062	+0.32(+4.09%)
Jan 07, 2015	8.150	8.240	7.800	7.830	6,568,055	-0.21(-2.61%)
Jan 06, 2015	8.230	8.240	7.960	8.040	10,209,199	-0.19(-2.31%)
Jan 05, 2015	8.310	8.310	8.110	8.230	8,390,977	-0.20(-2.37%)
Jan 02, 2015	8.590	8.620	8.310	8.430	4,054,956	-0.07(-0.82%)
Dec 31, 2014	8.570	8.500	8.500	8.500	5,681,400	-0.06(-0.70%)
Dec 30, 2014	8.440	8.790	8.440	8.560	6,819,284	+0.10(+1.18%)
Dec 29, 2014	8.400	8.550	8.300	8.460	5,781,239	+0.07(+0.83%)
Dec 26, 2014	8.420	8.500	8.360	8.390	3,391,073	-0.01(-0.12%)
Dec 24, 2014	8.440	8.400	8.400	8.400	2,826,800	+0.01(+0.12%)
Dec 23, 2014	8.390	8.580	8.380	8.390	5,693,319	+0.07(+0.84%)
Dec 22, 2014	8.570	8.590	8.260	8.320	6,458,518	-0.27(-3.14%)
Dec 19, 2014	7.970	8.590	7.950	8.590	18,237,924	+0.60(+7.51%)
Dec 18, 2014	7.590	8.020	7.570	7.990	18,154,624	+0.06(+0.76%)
Dec 17, 2014	7.690	7.970	7.690	7.930	9,057,683	+0.29(+3.80%)
Dec 16, 2014	7.680	7.940	7.580	7.640	9,151,973	-0.16(-2.05%)
Dec 15, 2014	7.960	8.100	7.790	7.800	9,333,801	-0.12(-1.52%)
Dec 12, 2014	8.120	8.130	7.880	7.920	9,094,792	-0.32(-3.88%)
Dec 11, 2014	8.170	8.420	8.100	8.240	7,450,892	+0.08(+0.98%)
Dec 10, 2014	8.430	8.500	8.140	8.160	8,383,495	-0.31(-3.66%)
Dec 09, 2014	8.390	8.580	8.320	8.470	10,629,044	-0.05(-0.59%)
Dec 08, 2014	8.620	8.740	8.450	8.520	8,629,462	-0.11(-1.27%)
Dec 05, 2014	8.680	8.860	8.560	8.630	7,579,891	+0.02(+0.23%)
Dec 04, 2014	8.730	8.840	8.600	8.610	8,822,421	-0.16(-1.82%)
Dec 03, 2014	8.610	8.940	8.600	8.770	9,105,136	+0.12(+1.39%)
Dec 02, 2014	8.800	9.120	8.580	8.650	14,430,853	-0.54(-5.88%)
Dec 01, 2014	9.000	9.250	8.850	9.190	9,547,243	+0.10(+1.10%)
Nov 28, 2014	9.140	9.142	8.940	9.090	5,663,455	-0.02(-0.22%)
Nov 26, 2014	9.270	9.110	9.110	9.110	7,733,000	-0.20(-2.15%)
Nov 25, 2014	9.400	9.460	9.265	9.310	8,259,012	-0.07(-0.75%)
Nov 24, 2014	9.510	9.640	9.360	9.380	9,578,716	-0.18(-1.88%)
Nov 21, 2014	9.530	9.740	9.490	9.560	10,861,956	+0.13(+1.38%)
Nov 20, 2014	9.030	9.450	9.010	9.430	13,920,123	+0.30(+3.29%)
Nov 19, 2014	9.330	9.380	9.100	9.130	8,035,850	-0.23(-2.46%)
Nov 18, 2014	9.330	9.440	9.160	9.360	11,120,667	+0.03(+0.32%)
Nov 17, 2014	9.370	9.450	9.250	9.330	8,070,568	-0.08(-0.85%)
Nov 14, 2014	9.370	9.590	9.190	9.410	23,419,512	+0.11(+1.18%)
Nov 13, 2014	8.980	9.320	8.930	9.300	28,434,934	+0.50(+5.68%)
Nov 12, 2014	8.350	8.930	8.330	8.800	28,465,356	+0.40(+4.76%)
Nov 11, 2014	8.120	8.460	8.100	8.400	32,589,538	+0.28(+3.45%)
Nov 10, 2014	8.450	8.500	8.070	8.120	23,347,456	-0.29(-3.45%)
Nov 07, 2014	8.470	8.750	7.170	8.410	77,051,496	-0.25(-2.89%)
Nov 06, 2014	10.30	10.30	8.650	8.660	81,154,832	-5.41(-38.45%)
Nov 05, 2014	13.98	14.09	13.86	14.07	6,182,300	+0.17(+1.22%)
Nov 04, 2014	13.93	14.08	13.71	13.90	3,335,175	-0.10(-0.71%)
Nov 03, 2014	14.01	14.10	13.92	14.00	4,387,337	+0.01(+0.07%)
Oct 31, 2014	13.87	14.00	13.81	13.99	4,601,759	+0.28(+2.04%)
Oct 30, 2014	13.62	13.87	13.58	13.71	3,378,901	+0.06(+0.44%)
Oct 29, 2014	13.66	13.81	13.50	13.65	3,530,343	+0.02(+0.15%)
Oct 28, 2014	13.54	13.72	13.44	13.63	3,177,264	+0.19(+1.41%)
Oct 27, 2014	13.34	13.46	13.38	13.44	2,546,918	+0.06(+0.45%)
Oct 24, 2014	13.28	13.39	13.19	13.38	2,269,523	+0.10(+0.75%)
Oct 23, 2014	13.32	13.41	13.24	13.28	2,564,103	+0.14(+1.07%)
Oct 22, 2014	13.42	13.46	13.14	13.14	3,553,560	-0.21(-1.57%)
Oct 21, 2014	13.00	13.42	12.96	13.35	5,396,499	+0.58(+4.54%)
Oct 20, 2014	12.68	12.68	12.61	12.77	3,060,614	+0.07(+0.55%)
Oct 17, 2014	12.62	12.80	12.57	12.70	4,753,370	+0.22(+1.76%)
Oct 16, 2014	12.18	12.64	12.07	12.48	4,890,906	+0.03(+0.24%)
Oct 15, 2014	12.25	12.51	11.90	12.45	9,099,742	-0.09(-0.72%)
Oct 14, 2014	12.53	12.80	12.48	12.54	4,322,903	+0.06(+0.48%)
Oct 13, 2014	12.69	13.01	12.46	12.48	4,911,417	-0.11(-0.87%)
Oct 10, 2014	12.63	12.85	12.56	12.59	4,227,392	-0.05(-0.40%)
Oct 09, 2014	13.00	13.11	12.58	12.64	6,248,521	-0.37(-2.84%)
Oct 08, 2014	12.94	13.05	12.74	13.01	5,856,608	+0.08(+0.62%)
Oct 07, 2014	13.28	13.28	12.92	12.93	6,220,956	-0.45(-3.36%)
Oct 06, 2014	13.39	13.59	13.37	13.38	4,435,270	+0.01(+0.07%)
Oct 03, 2014	13.34	13.45	13.27	13.37	3,291,371	+0.17(+1.29%)
Oct 02, 2014	13.11	13.30	13.09	13.20	5,168,874	+0.08(+0.61%)
Oct 01, 2014	13.15	13.26	13.00	13.12	5,994,006	+0.02(+0.15%)
Sep 30, 2014	13.27	13.35	13.10	13.10	4,589,914	-0.16(-1.21%)
Sep 29, 2014	13.23	13.38	13.09	13.26	5,203,999	-0.14(-1.04%)
Sep 26, 2014	13.38	13.49	13.26	13.40	4,179,789	+0.07(+0.53%)
Sep 25, 2014	13.35	13.47	13.24	13.33	7,914,772	-0.08(-0.60%)
Sep 24, 2014	13.19	13.44	13.04	13.41	5,248,192	+0.24(+1.82%)
Sep 23, 2014	13.26	13.28	13.12	13.17	5,541,238	-0.12(-0.90%)
Sep 22, 2014	13.45	13.50	13.21	13.29	9,357,247	+0.10(+0.76%)
Sep 19, 2014	13.34	13.34	13.06	13.19	5,701,061	-0.07(-0.53%)
Sep 18, 2014	13.25	13.35	13.23	13.26	2,788,602	+0.05(+0.38%)
Sep 17, 2014	13.19	13.34	13.15	13.21	4,128,112	+0.03(+0.23%)
Sep 16, 2014	13.15	13.32	13.08	13.18	3,444,038	-0.01(-0.08%)
Sep 15, 2014	13.16	13.25	13.02	13.19	4,200,744	+0.02(+0.15%)
Sep 12, 2014	13.12	13.19	12.97	13.17	9,287,085	+0.06(+0.46%)
Sep 11, 2014	13.17	13.30	13.09	13.11	7,208,268	-0.17(-1.28%)
Sep 10, 2014	13.14	13.31	13.14	13.28	4,175,835	+0.17(+1.30%)
Sep 09, 2014	13.24	13.30	13.08	13.11	5,046,294	-0.18(-1.35%)
Sep 08, 2014	13.23	13.31	12.94	13.29	9,133,690	+0.06(+0.45%)
Sep 05, 2014	13.53	13.54	13.12	13.23	11,259,243	-0.30(-2.22%)
Sep 04, 2014	14.14	14.24	13.45	13.53	9,333,484	-0.57(-4.04%)
Sep 03, 2014	14.31	14.32	14.04	14.10	3,000,439	-0.12(-0.84%)