AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.673	9.869	9.644	9.869	10,856,377	+0.20(+2.03%)
May 28, 2015	9.716	9.774	9.655	9.673	4,821,436	-0.08(-0.82%)
May 27, 2015	9.890	9.905	9.716	9.753	5,589,440	+0.01(+0.15%)
May 26, 2015	9.927	9.941	9.702	9.738	7,157,224	-0.20(-2.04%)
May 22, 2015	9.963	9.941	9.941	9.941	6,019,426	-0.06(-0.58%)
May 21, 2015	9.883	10.01	9.847	9.999	5,771,831	+0.11(+1.10%)
May 20, 2015	9.912	10.01	9.869	9.890	9,854,612	+0.01(+0.07%)
May 19, 2015	9.927	9.927	9.658	9.883	10,711,268	-0.09(-0.87%)
May 18, 2015	9.912	9.985	9.854	9.970	5,484,349	+0.03(+0.29%)
May 15, 2015	9.840	9.977	9.789	9.941	6,487,598	+0.12(+1.18%)
May 14, 2015	9.796	9.861	9.680	9.825	12,863,454	+0.13(+1.35%)
May 13, 2015	9.782	9.796	9.651	9.694	63,486,024	-0.25(-2.55%)
May 12, 2015	9.847	9.956	9.694	9.948	11,248,513	+0.02(+0.22%)
May 11, 2015	9.644	10.04	9.593	9.927	9,367,914	+0.01(+0.15%)
May 08, 2015	9.956	10.04	9.847	9.912	8,605,724	+0.09(+0.89%)
May 07, 2015	9.789	9.905	9.705	9.825	6,147,643	+0.07(+0.67%)
May 06, 2015	9.789	9.811	9.651	9.760	9,340,837	-0.02(-0.22%)
May 05, 2015	9.869	9.869	9.753	9.782	10,840,020	-0.12(-1.17%)
May 04, 2015	9.738	9.956	9.658	9.898	6,969,070	+0.27(+2.79%)
May 01, 2015	9.607	9.651	9.470	9.629	4,634,338	+0.09(+0.91%)
Apr 30, 2015	9.665	9.672	9.470	9.542	8,666,912	-0.14(-1.49%)
Apr 29, 2015	9.556	9.701	9.448	9.686	11,094,154	+0.04(+0.45%)
Apr 28, 2015	9.535	9.643	9.456	9.643	4,740,507	+0.10(+1.06%)
Apr 27, 2015	9.751	9.801	9.528	9.542	6,634,722	-0.15(-1.56%)
Apr 24, 2015	9.600	9.845	9.556	9.693	6,928,148	+0.11(+1.13%)
Apr 23, 2015	9.729	9.809	9.578	9.585	6,866,485	-0.18(-1.84%)
Apr 22, 2015	9.665	9.787	9.488	9.765	11,762,553	+0.17(+1.73%)
Apr 21, 2015	9.542	9.639	9.362	9.600	14,553,469	+0.06(+0.68%)
Apr 20, 2015	9.492	9.650	9.484	9.535	4,095,606	+0.06(+0.61%)
Apr 17, 2015	9.484	9.603	9.456	9.477	3,920,305	-0.09(-0.90%)
Apr 16, 2015	9.578	9.665	9.502	9.564	5,384,827	-0.05(-0.52%)
Apr 15, 2015	9.585	9.657	9.564	9.614	6,933,752	+0.06(+0.60%)
Apr 14, 2015	9.376	9.556	9.355	9.556	5,285,113	+0.22(+2.31%)
Apr 13, 2015	9.484	9.492	9.340	9.340	4,966,326	-0.17(-1.74%)
Apr 10, 2015	9.412	9.513	9.355	9.506	3,348,896	+0.11(+1.15%)
Apr 09, 2015	9.420	9.441	9.312	9.398	4,028,942	-0.05(-0.53%)
Apr 08, 2015	9.520	9.564	9.391	9.448	6,964,854	-0.01(-0.15%)
Apr 07, 2015	9.585	9.585	9.463	9.463	4,755,812	-0.14(-1.43%)
Apr 06, 2015	9.261	9.636	9.254	9.600	10,309,757	+0.35(+3.82%)
Apr 02, 2015	9.218	9.247	9.247	9.247	5,360,910	+0.01(+0.08%)
Apr 01, 2015	9.261	9.326	9.103	9.240	7,458,399	-0.01(-0.16%)
Mar 31, 2015	9.175	9.268	9.132	9.254	5,625,598	+0.08(+0.86%)
Mar 30, 2015	9.016	9.218	8.988	9.175	5,129,576	+0.19(+2.08%)
Mar 27, 2015	8.988	9.096	8.923	8.988	4,905,567	+0.01(+0.16%)
Mar 26, 2015	8.980	9.045	8.880	8.973	5,509,188	-0.03(-0.32%)
Mar 25, 2015	9.146	9.146	8.908	9.002	7,032,363	-0.14(-1.50%)
Mar 24, 2015	9.232	9.348	9.081	9.139	6,573,880	-0.14(-1.48%)
Mar 23, 2015	9.240	9.340	9.196	9.276	5,306,246	+0.03(+0.31%)
Mar 20, 2015	9.031	9.247	8.995	9.247	12,603,504	+0.23(+2.56%)
Mar 19, 2015	9.088	9.160	8.980	9.016	5,706,650	-0.09(-0.95%)
Mar 18, 2015	8.808	9.153	8.750	9.103	8,530,065	+0.32(+3.69%)
Mar 17, 2015	8.642	8.808	8.635	8.779	7,519,027	+0.13(+1.50%)
Mar 16, 2015	8.642	8.732	8.613	8.649	7,499,372	+0.06(+0.75%)
Mar 13, 2015	8.671	8.678	8.519	8.584	9,743,431	-0.13(-1.49%)
Mar 12, 2015	8.707	8.743	8.649	8.714	9,646,170	+0.04(+0.41%)
Mar 11, 2015	8.721	8.764	8.613	8.678	10,490,087	-0.05(-0.58%)
Mar 10, 2015	8.728	8.800	8.700	8.728	14,601,493	-0.05(-0.57%)
Mar 09, 2015	8.829	8.872	8.728	8.779	10,269,347	-0.03(-0.33%)
Mar 06, 2015	9.016	9.132	8.779	8.808	10,950,056	-0.34(-3.70%)
Mar 05, 2015	9.204	9.240	9.124	9.146	8,346,840	-0.04(-0.39%)
Mar 04, 2015	9.304	9.358	9.153	9.182	9,837,365	-0.18(-1.92%)
Mar 03, 2015	9.110	9.376	9.110	9.362	13,289,089	+0.25(+2.77%)
Mar 02, 2015	9.297	9.297	9.038	9.110	12,454,188	-0.23(-2.47%)
Feb 27, 2015	9.132	9.369	9.052	9.340	18,804,068	+0.24(+2.69%)
Feb 26, 2015	8.728	9.175	8.728	9.096	16,398,288	+0.45(+5.25%)
Feb 25, 2015	8.721	8.764	8.548	8.642	12,531,193	-0.09(-0.99%)
Feb 24, 2015	8.548	8.750	8.534	8.728	9,638,442	+0.14(+1.68%)
Feb 23, 2015	8.570	8.617	8.476	8.584	4,809,645	+0.02(+0.25%)
Feb 20, 2015	8.541	8.570	8.383	8.563	7,821,006	+0.03(+0.34%)
Feb 19, 2015	8.491	8.620	8.473	8.534	6,041,145	+0.01(+0.17%)
Feb 18, 2015	8.375	8.563	8.368	8.519	8,224,055	+0.14(+1.63%)
Feb 17, 2015	8.534	8.534	8.311	8.383	7,901,455	-0.16(-1.86%)
Feb 13, 2015	8.527	8.541	8.541	8.541	6,021,738	+0.00(+0.00%)
Feb 12, 2015	8.642	8.671	8.519	8.541	6,114,022	-0.05(-0.59%)
Feb 11, 2015	8.678	8.714	8.505	8.591	13,839,399	-0.17(-1.89%)
Feb 10, 2015	8.455	8.786	8.303	8.757	15,588,193	+0.22(+2.62%)
Feb 09, 2015	8.678	8.757	8.498	8.534	10,808,043	-0.16(-1.82%)
Feb 06, 2015	9.074	9.110	8.656	8.692	9,855,823	-0.43(-4.74%)
Feb 05, 2015	9.060	9.146	9.009	9.124	4,589,264	+0.11(+1.20%)
Feb 04, 2015	8.937	9.139	8.923	9.016	8,093,067	+0.03(+0.32%)
Feb 03, 2015	8.894	9.160	8.894	8.988	11,372,607	+0.09(+0.97%)
Feb 02, 2015	8.815	8.908	8.772	8.901	7,505,251	+0.10(+1.15%)
Jan 30, 2015	8.800	8.959	8.779	8.800	8,991,130	-0.09(-0.97%)
Jan 29, 2015	8.772	8.915	8.737	8.887	7,625,122	+0.09(+0.97%)
Jan 28, 2015	9.101	9.158	8.787	8.801	7,775,265	-0.29(-3.22%)
Jan 27, 2015	9.030	9.137	8.965	9.094	4,953,271	+0.00(+0.00%)
Jan 26, 2015	9.051	9.094	8.915	9.094	6,554,376	+0.04(+0.39%)
Jan 23, 2015	9.237	9.294	9.058	9.058	10,731,122	-0.17(-1.86%)
Jan 22, 2015	9.473	9.508	9.169	9.230	6,809,763	-0.20(-2.12%)
Jan 21, 2015	9.265	9.444	9.208	9.430	7,432,479	+0.08(+0.84%)
Jan 20, 2015	9.601	9.637	9.237	9.351	9,339,545	-0.20(-2.09%)
Jan 16, 2015	9.387	9.565	9.380	9.551	8,991,188	+0.19(+2.06%)
Jan 15, 2015	9.394	9.555	9.344	9.358	10,517,678	-0.03(-0.30%)
Jan 14, 2015	9.230	9.405	9.158	9.387	6,547,054	+0.09(+0.92%)
Jan 13, 2015	9.265	9.415	9.215	9.301	8,717,923	+0.10(+1.09%)
Jan 12, 2015	9.194	9.251	9.037	9.201	12,856,165	-0.01(-0.16%)
Jan 09, 2015	9.473	9.501	9.194	9.215	7,422,447	-0.24(-2.49%)
Jan 08, 2015	9.394	9.551	9.351	9.451	9,343,009	+0.14(+1.53%)
Jan 07, 2015	9.365	9.380	9.233	9.308	6,903,998	+0.01(+0.15%)
Jan 06, 2015	9.508	9.615	9.248	9.294	10,038,554	-0.21(-2.25%)
Jan 05, 2015	9.765	9.787	9.458	9.508	7,575,039	-0.28(-2.85%)
Jan 02, 2015	9.901	9.908	9.651	9.787	7,319,368	-0.05(-0.51%)
Dec 31, 2014	10.02	9.837	9.837	9.837	5,261,431	-0.18(-1.78%)
Dec 30, 2014	10.24	10.26	9.951	10.02	6,044,649	-0.25(-2.44%)
Dec 29, 2014	10.16	10.35	10.14	10.27	4,832,802	+0.11(+1.06%)
Dec 26, 2014	9.901	10.21	9.901	10.16	5,909,367	+0.29(+2.97%)
Dec 24, 2014	9.758	9.865	9.865	9.865	3,959,302	+0.11(+1.17%)
Dec 23, 2014	9.801	9.951	9.744	9.751	7,025,720	-0.01(-0.07%)
Dec 22, 2014	9.644	9.773	9.558	9.758	6,910,888	+0.11(+1.19%)
Dec 19, 2014	9.465	9.715	9.451	9.644	11,857,079	+0.21(+2.20%)
Dec 18, 2014	9.465	9.508	9.308	9.437	10,721,449	+0.06(+0.61%)
Dec 17, 2014	9.180	9.408	9.180	9.380	14,071,169	+0.24(+2.66%)
Dec 16, 2014	9.294	9.494	9.130	9.137	11,474,300	-0.16(-1.69%)
Dec 15, 2014	9.787	9.801	9.201	9.294	12,751,136	-0.20(-2.11%)
Dec 12, 2014	9.387	9.615	9.358	9.494	7,043,184	+0.06(+0.61%)
Dec 11, 2014	9.551	9.623	9.401	9.437	7,970,867	-0.11(-1.12%)
Dec 10, 2014	9.880	9.901	9.501	9.544	8,746,929	-0.36(-3.61%)
Dec 09, 2014	9.623	9.908	9.623	9.901	8,004,261	+0.19(+1.91%)
Dec 08, 2014	9.751	9.815	9.630	9.715	9,887,793	-0.06(-0.58%)
Dec 05, 2014	9.730	9.844	9.687	9.773	7,090,380	-0.04(-0.44%)
Dec 04, 2014	9.873	9.908	9.719	9.815	5,029,090	-0.05(-0.51%)
Dec 03, 2014	9.865	10.00	9.619	9.865	14,720,624	-0.02(-0.22%)
Dec 02, 2014	9.651	9.937	9.573	9.887	9,249,781	+0.14(+1.39%)
Dec 01, 2014	9.858	9.923	9.751	9.751	6,765,161	-0.16(-1.59%)
Nov 28, 2014	9.851	9.930	9.844	9.908	4,166,646	+0.04(+0.36%)
Nov 26, 2014	9.930	9.873	9.873	9.873	4,755,250	-0.07(-0.72%)
Nov 25, 2014	10.02	10.04	9.894	9.944	9,156,982	-0.11(-1.14%)
Nov 24, 2014	10.10	10.13	10.02	10.06	5,917,584	-0.01(-0.14%)
Nov 21, 2014	10.05	10.09	9.958	10.07	5,209,784	+0.12(+1.22%)
Nov 20, 2014	9.901	9.965	9.873	9.951	7,587,724	+0.01(+0.07%)
Nov 19, 2014	9.773	9.944	9.673	9.944	7,915,901	+0.13(+1.31%)
Nov 18, 2014	9.823	9.944	9.801	9.815	7,852,981	-0.01(-0.15%)
Nov 17, 2014	9.594	9.830	9.530	9.830	8,558,614	+0.21(+2.15%)
Nov 14, 2014	9.751	9.773	9.623	9.623	7,135,925	-0.16(-1.61%)
Nov 13, 2014	9.630	9.837	9.615	9.780	12,541,270	+0.18(+1.86%)
Nov 12, 2014	9.551	9.819	9.473	9.601	16,909,188	-0.04(-0.37%)
Nov 11, 2014	9.730	9.751	9.623	9.637	7,745,188	-0.10(-1.03%)
Nov 10, 2014	9.587	9.744	9.580	9.737	6,577,643	+0.12(+1.26%)
Nov 07, 2014	9.351	9.623	9.315	9.615	10,494,568	+0.29(+3.06%)
Nov 06, 2014	9.673	9.673	9.294	9.330	15,964,805	-0.64(-6.38%)
Nov 05, 2014	9.923	9.994	9.808	9.965	20,746,610	+0.14(+1.38%)
Nov 04, 2014	10.08	10.10	9.780	9.830	6,119,598	-0.26(-2.55%)
Nov 03, 2014	10.11	10.18	10.04	10.09	6,967,775	+0.04(+0.36%)
Oct 31, 2014	10.05	10.07	9.930	10.05	5,523,628	+0.09(+0.86%)
Oct 30, 2014	9.573	9.980	9.565	9.965	6,136,872	+0.42(+4.42%)
Oct 29, 2014	9.729	9.743	9.430	9.544	6,710,778	-0.14(-1.40%)
Oct 28, 2014	9.558	9.679	9.501	9.679	6,322,149	+0.13(+1.34%)
Oct 27, 2014	9.757	9.772	9.487	9.551	7,202,103	-0.22(-2.26%)
Oct 24, 2014	9.672	9.793	9.601	9.772	5,974,410	+0.10(+1.03%)
Oct 23, 2014	9.843	9.857	9.665	9.672	5,595,670	-0.03(-0.29%)
Oct 22, 2014	9.594	9.757	9.572	9.701	7,762,488	+0.09(+0.89%)
Oct 21, 2014	9.565	9.672	9.537	9.615	6,220,921	+0.11(+1.12%)
Oct 20, 2014	9.466	9.544	9.352	9.508	7,259,948	+0.05(+0.53%)
Oct 17, 2014	9.259	9.494	9.209	9.459	15,583,584	+0.22(+2.39%)
Oct 16, 2014	9.039	9.231	8.960	9.238	11,517,190	+0.10(+1.09%)
Oct 15, 2014	9.295	9.352	8.811	9.138	10,344,859	-0.26(-2.80%)
Oct 14, 2014	9.395	9.622	9.345	9.402	9,025,167	+0.05(+0.53%)
Oct 13, 2014	9.402	9.551	9.330	9.352	7,763,566	-0.08(-0.83%)
Oct 10, 2014	9.622	9.743	9.416	9.430	10,282,131	-0.16(-1.63%)
Oct 09, 2014	9.957	10.01	9.551	9.587	9,099,908	-0.41(-4.06%)
Oct 08, 2014	10.12	10.19	9.829	9.992	10,572,652	-0.14(-1.40%)
Oct 07, 2014	10.14	10.28	10.07	10.13	5,405,313	-0.04(-0.42%)
Oct 06, 2014	10.11	10.23	10.09	10.18	4,486,228	+0.11(+1.13%)
Oct 03, 2014	10.08	10.11	9.985	10.06	5,283,150	+0.00(+0.00%)
Oct 02, 2014	10.11	10.19	9.950	10.06	6,857,177	-0.04(-0.42%)
Oct 01, 2014	10.10	10.25	10.06	10.11	6,035,466	+0.01(+0.14%)
Sep 30, 2014	10.14	10.21	9.999	10.09	5,085,197	-0.02(-0.21%)
Sep 29, 2014	10.07	10.15	10.01	10.11	3,451,967	-0.01(-0.07%)
Sep 26, 2014	10.07	10.17	10.04	10.12	3,815,993	+0.05(+0.49%)
Sep 25, 2014	10.25	10.30	10.07	10.07	5,324,955	-0.22(-2.14%)
Sep 24, 2014	10.33	10.34	10.24	10.29	3,271,438	-0.04(-0.34%)
Sep 23, 2014	10.33	10.36	10.26	10.33	3,981,632	-0.03(-0.28%)
Sep 22, 2014	10.43	10.45	10.32	10.36	4,168,605	-0.11(-1.02%)
Sep 19, 2014	10.36	10.48	10.31	10.46	6,741,008	+0.16(+1.59%)
Sep 18, 2014	10.28	10.38	10.24	10.30	3,769,213	+0.00(+0.00%)
Sep 17, 2014	10.39	10.44	10.24	10.30	4,119,286	-0.07(-0.69%)
Sep 16, 2014	10.25	10.41	10.21	10.37	4,065,898	+0.12(+1.18%)
Sep 15, 2014	10.26	10.31	10.20	10.25	3,735,021	-0.01(-0.07%)
Sep 12, 2014	10.30	10.35	10.21	10.26	5,201,294	-0.08(-0.76%)
Sep 11, 2014	10.31	10.37	10.28	10.33	6,302,011	+0.03(+0.28%)
Sep 10, 2014	10.50	10.54	10.28	10.31	5,769,687	-0.19(-1.76%)
Sep 09, 2014	10.60	10.60	10.48	10.49	4,383,807	-0.14(-1.34%)
Sep 08, 2014	10.56	10.69	10.55	10.63	5,543,210	+0.04(+0.34%)
Sep 05, 2014	10.45	10.60	10.41	10.60	4,215,266	+0.15(+1.43%)
Sep 04, 2014	10.37	10.47	10.31	10.45	6,297,320	+0.09(+0.82%)
Sep 03, 2014	10.65	10.67	10.33	10.36	9,710,846	-0.28(-2.61%)
Sep 02, 2014	10.80	10.82	10.58	10.64	5,344,448	-0.16(-1.52%)
Aug 29, 2014	10.75	10.80	10.80	10.80	2,569,182	+0.06(+0.53%)
Aug 28, 2014	10.67	10.75	10.64	10.75	2,601,536	+0.04(+0.40%)
Aug 27, 2014	10.72	10.75	10.65	10.70	3,281,797	+0.01(+0.07%)
Aug 26, 2014	10.80	10.80	10.69	10.70	3,797,078	-0.09(-0.86%)
Aug 25, 2014	10.76	10.80	10.68	10.79	2,667,439	+0.10(+0.93%)
Aug 22, 2014	10.70	10.74	10.59	10.69	4,116,134	-0.04(-0.33%)
Aug 21, 2014	10.72	10.79	10.70	10.73	3,148,982	+0.01(+0.13%)
Aug 20, 2014	10.57	10.73	10.56	10.71	5,923,955	+0.11(+1.01%)
Aug 19, 2014	10.54	10.62	10.50	10.60	3,398,030	+0.11(+1.02%)
Aug 18, 2014	10.58	10.67	10.48	10.50	3,518,950	-0.04(-0.41%)
Aug 15, 2014	10.63	10.67	10.47	10.54	3,951,028	-0.07(-0.67%)
Aug 14, 2014	10.45	10.63	10.45	10.61	2,863,085	+0.16(+1.57%)
Aug 13, 2014	10.38	10.53	10.38	10.45	4,877,611	+0.06(+0.62%)
Aug 12, 2014	10.36	10.45	10.32	10.38	5,377,127	+0.02(+0.21%)
Aug 11, 2014	10.50	10.61	10.34	10.36	6,779,718	-0.14(-1.29%)
Aug 08, 2014	10.28	10.45	10.26	10.50	5,797,071	+0.26(+2.50%)
Aug 07, 2014	9.971	10.28	9.971	10.24	6,226,170	+0.02(+0.21%)
Aug 06, 2014	10.26	10.28	10.13	10.22	9,539,929	-0.10(-0.97%)
Aug 05, 2014	10.49	10.54	10.27	10.32	5,935,974	-0.22(-2.09%)
Aug 04, 2014	10.45	10.54	10.26	10.54	8,424,476	+0.08(+0.75%)
Aug 01, 2014	10.33	10.55	10.29	10.46	5,658,013	+0.06(+0.62%)
Jul 31, 2014	10.60	10.66	10.38	10.40	5,464,904	-0.27(-2.54%)
Jul 30, 2014	10.72	10.80	10.61	10.67	4,599,351	-0.04(-0.40%)
Jul 29, 2014	10.79	10.85	10.70	10.71	3,434,547	-0.08(-0.72%)
Jul 28, 2014	10.70	10.84	10.68	10.79	4,627,366	+0.09(+0.80%)
Jul 25, 2014	10.80	10.85	10.69	10.70	4,590,527	-0.13(-1.24%)
Jul 24, 2014	10.81	10.86	10.70	10.84	4,367,392	+0.06(+0.53%)
Jul 23, 2014	10.79	10.80	10.72	10.78	3,459,935	-0.01(-0.13%)
Jul 22, 2014	10.81	10.88	10.74	10.80	5,047,387	+0.05(+0.46%)
Jul 21, 2014	10.75	10.79	10.64	10.75	3,586,405	-0.03(-0.26%)
Jul 18, 2014	10.73	10.80	10.65	10.78	4,511,677	+0.09(+0.80%)
Jul 17, 2014	10.80	10.87	10.67	10.69	4,793,947	-0.13(-1.18%)
Jul 16, 2014	10.81	10.82	10.71	10.82	6,427,533	+0.07(+0.66%)
Jul 15, 2014	10.80	10.86	10.66	10.75	6,591,194	-0.03(-0.26%)
Jul 14, 2014	10.97	10.97	10.75	10.78	8,524,761	-0.16(-1.43%)
Jul 11, 2014	10.97	10.99	10.87	10.93	5,809,058	-0.09(-0.77%)
Jul 10, 2014	10.89	11.04	10.86	11.02	4,923,097	+0.11(+0.98%)
Jul 09, 2014	11.02	11.04	10.85	10.91	7,699,430	-0.08(-0.71%)
Jul 08, 2014	10.95	11.04	10.90	10.99	6,343,691	+0.04(+0.32%)
Jul 07, 2014	10.95	11.03	10.93	10.95	9,302,042	-0.01(-0.13%)
Jul 03, 2014	10.90	10.97	10.97	10.97	4,519,783	+0.01(+0.13%)
Jul 02, 2014	11.04	11.07	10.89	10.95	10,374,889	-0.09(-0.84%)
Jul 01, 2014	11.04	11.09	10.90	11.04	7,893,714	+0.01(+0.13%)
Jun 30, 2014	10.99	11.10	10.87	11.03	8,434,719	+0.01(+0.13%)
Jun 27, 2014	10.95	11.09	10.93	11.02	12,484,801	+0.06(+0.52%)
Jun 26, 2014	10.90	11.04	10.77	10.96	9,904,003	+0.09(+0.85%)
Jun 25, 2014	10.78	10.88	10.65	10.87	12,070,058	+0.09(+0.79%)
Jun 24, 2014	10.82	10.93	10.75	10.78	9,974,990	-0.06(-0.52%)
Jun 23, 2014	10.81	10.87	10.78	10.84	6,314,829	+0.01(+0.13%)
Jun 20, 2014	10.83	10.92	10.77	10.82	8,961,022	+0.04(+0.33%)
Jun 19, 2014	10.68	10.85	10.68	10.79	9,467,496	+0.13(+1.20%)
Jun 18, 2014	10.31	10.67	10.29	10.66	12,683,775	+0.33(+3.23%)
Jun 17, 2014	10.21	10.34	10.15	10.33	9,939,199	+0.09(+0.90%)
Jun 16, 2014	10.05	10.24	10.04	10.24	7,497,741	+0.16(+1.62%)
Jun 13, 2014	10.05	10.16	9.988	10.07	6,773,211	+0.02(+0.21%)
Jun 12, 2014	10.11	10.13	9.995	10.05	8,525,758	-0.04(-0.42%)
Jun 11, 2014	10.12	10.21	10.05	10.09	7,310,536	-0.04(-0.42%)
Jun 10, 2014	10.19	10.26	10.14	10.14	6,899,349	-0.12(-1.18%)
Jun 06, 2014	10.16	10.32	10.15	10.26	7,174,502	+0.13(+1.26%)
Jun 05, 2014	9.938	10.19	9.938	10.13	8,513,583	+0.22(+2.22%)
Jun 04, 2014	10.08	10.11	9.902	9.910	10,030,892	-0.16(-1.55%)
Jun 03, 2014	9.959	10.10	9.938	10.07	5,961,137	+0.06(+0.64%)