Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	13.88	13.89	13.74	13.75	72,979,920	-0.15(-1.06%)
Oct 30, 2013	13.97	13.99	13.85	13.89	52,957,244	-0.06(-0.41%)
Oct 29, 2013	13.94	13.96	13.90	13.95	32,763,696	+0.04(+0.29%)
Oct 28, 2013	13.94	13.94	13.88	13.91	31,508,798	-0.03(-0.24%)
Oct 25, 2013	13.90	13.94	13.86	13.94	41,957,888	+0.06(+0.43%)
Oct 24, 2013	13.91	13.91	13.82	13.88	41,505,148	+0.02(+0.14%)
Oct 23, 2013	13.91	13.93	13.83	13.86	53,374,880	-0.11(-0.81%)
Oct 22, 2013	14.01	14.06	13.96	13.98	46,606,368	+0.03(+0.19%)
Oct 21, 2013	13.98	14.01	13.94	13.95	43,639,868	-0.03(-0.20%)
Oct 18, 2013	13.99	14.01	13.89	13.98	62,596,952	+0.03(+0.19%)
Oct 17, 2013	13.74	13.97	13.74	13.95	79,554,824	+0.12(+0.90%)
Oct 16, 2013	13.64	13.84	13.63	13.83	112,496,456	+0.28(+2.10%)
Oct 15, 2013	13.64	13.68	13.52	13.54	69,282,808	-0.10(-0.73%)
Oct 14, 2013	13.49	13.66	13.47	13.64	55,212,620	+0.07(+0.49%)
Oct 11, 2013	13.47	13.59	13.43	13.58	58,122,560	+0.08(+0.57%)
Oct 10, 2013	13.30	13.51	13.30	13.50	113,392,736	+0.37(+2.85%)
Oct 09, 2013	13.12	13.18	13.02	13.13	117,823,272	+0.04(+0.33%)
Oct 08, 2013	13.25	13.27	13.06	13.08	109,001,176	-0.17(-1.26%)
Oct 07, 2013	13.29	13.34	13.24	13.25	43,485,052	-0.15(-1.15%)
Oct 04, 2013	13.30	13.41	13.29	13.40	44,462,732	+0.11(+0.81%)
Oct 03, 2013	13.36	13.38	13.19	13.30	69,642,232	-0.10(-0.75%)
Oct 02, 2013	13.31	13.41	13.28	13.40	56,789,008	-0.00(-0.02%)
Oct 01, 2013	13.33	13.43	13.32	13.40	60,993,864	+0.09(+0.70%)
Sep 30, 2013	13.24	13.38	13.23	13.31	59,447,460	-0.09(-0.70%)
Sep 27, 2013	13.37	13.44	13.34	13.40	73,630,696	-0.05(-0.37%)
Sep 26, 2013	13.47	13.54	13.39	13.45	42,850,088	+0.00(+0.00%)
Sep 25, 2013	13.40	13.49	13.33	13.45	58,255,612	+0.07(+0.55%)
Sep 24, 2013	13.45	13.50	13.36	13.38	60,223,548	-0.08(-0.62%)
Sep 23, 2013	13.58	13.59	13.44	13.46	75,361,896	-0.19(-1.42%)
Sep 20, 2013	13.76	13.77	13.64	13.65	65,660,504	-0.09(-0.63%)
Sep 19, 2013	13.85	13.87	13.71	13.74	60,384,208	-0.05(-0.39%)
Sep 18, 2013	13.65	13.88	13.61	13.79	76,336,320	+0.12(+0.88%)
Sep 17, 2013	13.63	13.67	13.60	13.67	50,281,836	+0.07(+0.49%)
Sep 16, 2013	13.65	13.67	13.46	13.61	59,454,948	+0.15(+1.11%)
Sep 13, 2013	13.44	13.48	13.40	13.46	44,128,160	+0.03(+0.25%)
Sep 12, 2013	13.51	13.53	13.41	13.42	51,041,004	-0.10(-0.71%)
Sep 11, 2013	13.48	13.53	13.45	13.52	47,600,576	+0.02(+0.12%)
Sep 10, 2013	13.45	13.52	13.45	13.50	53,965,832	+0.16(+1.17%)
Sep 09, 2013	13.25	13.35	13.21	13.35	49,148,904	+0.15(+1.16%)
Sep 06, 2013	13.27	13.27	13.05	13.19	58,660,688	+0.00(+0.00%)
Sep 05, 2013	13.19	13.27	13.16	13.19	44,767,756	+0.03(+0.23%)
Sep 04, 2013	13.07	13.22	13.04	13.16	47,075,004	+0.10(+0.79%)
Sep 03, 2013	13.11	13.18	12.99	13.06	64,049,996	+0.11(+0.83%)
Aug 30, 2013	13.02	13.05	12.91	12.95	39,568,932	-0.06(-0.46%)
Aug 29, 2013	12.95	13.10	12.94	13.01	40,788,736	+0.03(+0.23%)
Aug 28, 2013	12.93	13.07	12.89	12.98	76,774,960	+0.02(+0.18%)
Aug 27, 2013	13.12	13.17	12.93	12.96	108,374,728	-0.32(-2.43%)
Aug 26, 2013	13.39	13.42	13.28	13.28	44,910,524	-0.08(-0.62%)
Aug 23, 2013	13.38	13.39	13.30	13.37	37,944,220	+0.01(+0.10%)
Aug 22, 2013	13.25	13.38	13.24	13.35	48,426,652	+0.15(+1.16%)
Aug 21, 2013	13.23	13.35	13.14	13.20	70,127,552	-0.09(-0.70%)
Aug 20, 2013	13.19	13.33	13.14	13.29	62,956,332	+0.13(+0.96%)
Aug 19, 2013	13.31	13.33	13.16	13.17	57,304,232	-0.18(-1.32%)
Aug 16, 2013	13.34	13.43	13.31	13.34	49,045,308	-0.02(-0.17%)
Aug 15, 2013	13.47	13.47	13.32	13.37	93,027,448	-0.20(-1.47%)
Aug 14, 2013	13.60	13.67	13.56	13.57	45,241,212	-0.05(-0.39%)
Aug 13, 2013	13.59	13.66	13.49	13.62	45,654,928	+0.07(+0.49%)
Aug 12, 2013	13.55	13.59	13.51	13.55	40,604,004	-0.05(-0.39%)
Aug 09, 2013	13.62	13.69	13.58	13.61	31,230,872	-0.05(-0.34%)
Aug 08, 2013	13.69	13.73	13.55	13.65	64,692,488	+0.03(+0.24%)
Aug 07, 2013	13.65	13.66	13.55	13.62	57,857,020	-0.09(-0.68%)
Aug 06, 2013	13.81	13.83	13.70	13.71	37,845,080	-0.12(-0.89%)
Aug 05, 2013	13.85	13.89	13.81	13.84	31,405,878	-0.03(-0.22%)
Aug 02, 2013	13.86	13.88	13.82	13.87	47,247,744	-0.00(-0.02%)

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.