Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.12	20.14	19.85	20.05	21,729,518	+0.36(+1.84%)
Oct 30, 2014	19.50	19.86	19.45	19.69	18,128,734	+0.08(+0.43%)
Oct 29, 2014	19.40	19.63	19.38	19.60	19,175,362	+0.05(+0.25%)
Oct 28, 2014	19.61	19.61	19.48	19.55	21,224,544	+0.00(+0.02%)
Oct 27, 2014	19.51	19.52	19.52	19.55	18,222,344	+0.03(+0.14%)
Oct 24, 2014	19.40	19.58	19.31	19.52	16,726,030	+0.13(+0.65%)
Oct 23, 2014	19.33	19.50	19.23	19.40	28,271,664	+0.25(+1.32%)
Oct 22, 2014	19.55	19.71	19.08	19.14	35,507,428	-0.28(-1.44%)
Oct 21, 2014	18.96	19.47	18.91	19.42	36,553,912	+0.63(+3.37%)
Oct 20, 2014	18.35	18.85	18.30	18.79	32,726,370	+0.48(+2.61%)
Oct 17, 2014	18.42	18.55	18.30	18.31	36,508,404	+0.03(+0.15%)
Oct 16, 2014	18.52	18.59	17.70	18.29	99,873,168	-0.90(-4.70%)
Oct 15, 2014	19.12	19.22	18.68	19.19	43,984,484	-0.13(-0.69%)
Oct 14, 2014	19.45	19.67	19.23	19.32	32,504,344	+0.05(+0.26%)
Oct 13, 2014	19.69	19.83	19.23	19.27	25,277,068	-0.53(-2.70%)
Oct 10, 2014	20.16	20.18	19.79	19.80	23,927,314	-0.38(-1.89%)
Oct 09, 2014	20.69	20.71	20.16	20.19	23,438,444	-0.63(-3.03%)
Oct 08, 2014	20.35	20.88	20.32	20.82	40,213,068	+0.59(+2.91%)
Oct 07, 2014	20.32	20.50	20.22	20.23	25,199,624	-0.22(-1.08%)
Oct 06, 2014	20.81	20.81	20.42	20.45	24,417,488	-0.34(-1.63%)
Oct 03, 2014	21.03	21.08	20.68	20.79	25,058,284	-0.16(-0.77%)
Oct 02, 2014	21.09	21.24	20.76	20.95	32,788,466	-0.23(-1.08%)
Oct 01, 2014	21.06	21.42	21.00	21.18	63,627,620	-0.45(-2.07%)
Sep 30, 2014	21.62	21.88	21.37	21.63	202,241,760	+1.52(+7.54%)
Sep 29, 2014	20.05	20.24	19.97	20.11	18,320,200	-0.10(-0.51%)
Sep 26, 2014	19.86	20.29	19.84	20.21	19,820,240	+0.30(+1.50%)
Sep 25, 2014	20.14	20.21	19.87	19.92	19,685,858	-0.30(-1.47%)
Sep 24, 2014	20.16	20.31	20.10	20.21	22,953,394	+0.07(+0.36%)
Sep 23, 2014	19.97	20.26	19.92	20.14	29,412,628	+0.10(+0.51%)
Sep 22, 2014	19.96	20.05	19.80	20.04	24,879,820	+0.03(+0.13%)
Sep 19, 2014	20.19	20.26	19.98	20.01	53,459,792	-0.11(-0.57%)
Sep 18, 2014	19.86	20.14	19.77	20.13	32,445,544	+0.29(+1.44%)
Sep 17, 2014	19.75	19.91	19.63	19.84	30,051,992	+0.13(+0.66%)
Sep 16, 2014	19.47	19.81	19.31	19.71	35,749,108	+0.25(+1.28%)
Sep 15, 2014	19.94	19.97	19.38	19.46	33,417,318	-0.47(-2.36%)
Sep 12, 2014	19.32	20.27	19.11	19.93	110,950,240	+0.58(+2.98%)
Sep 11, 2014	19.39	19.58	19.29	19.35	44,435,948	-0.16(-0.82%)
Sep 10, 2014	19.66	19.69	19.30	19.51	81,176,360	-0.62(-3.09%)
Sep 09, 2014	20.76	21.00	20.02	20.14	52,966,200	-0.57(-2.77%)
Sep 08, 2014	20.54	20.73	20.42	20.71	23,741,518	+0.13(+0.61%)
Sep 05, 2014	20.74	20.78	20.37	20.58	42,430,120	-0.21(-0.99%)
Sep 04, 2014	20.92	21.17	20.62	20.79	34,259,472	-0.04(-0.20%)
Sep 03, 2014	21.06	21.12	20.76	20.83	21,255,414	-0.13(-0.60%)
Sep 02, 2014	21.19	21.23	20.89	20.96	29,271,222	-0.24(-1.12%)
Aug 29, 2014	21.29	21.20	21.20	21.20	53,870,120	+0.03(+0.13%)
Aug 28, 2014	21.33	21.33	21.02	21.17	25,145,136	-0.19(-0.88%)
Aug 27, 2014	21.49	21.65	21.30	21.36	19,861,092	-0.13(-0.59%)
Aug 26, 2014	21.20	21.58	21.16	21.48	23,567,642	+0.29(+1.37%)
Aug 25, 2014	21.24	21.43	21.15	21.19	17,632,382	-0.00(-0.02%)
Aug 22, 2014	21.27	21.38	21.09	21.20	30,762,066	-0.15(-0.70%)
Aug 21, 2014	20.44	21.79	20.43	21.34	132,067,664	+0.95(+4.66%)
Aug 20, 2014	20.44	20.50	20.35	20.39	19,625,236	-0.13(-0.65%)
Aug 19, 2014	20.35	20.53	20.29	20.53	21,262,118	+0.24(+1.20%)
Aug 18, 2014	20.26	20.31	20.17	20.28	23,240,972	+0.18(+0.89%)
Aug 15, 2014	20.39	20.39	20.08	20.10	35,582,928	-0.11(-0.55%)
Aug 14, 2014	20.19	20.30	20.17	20.21	26,004,062	-0.00(-0.02%)
Aug 13, 2014	20.15	20.30	20.05	20.22	32,405,040	-0.19(-0.92%)
Aug 12, 2014	20.57	20.59	20.31	20.40	20,212,404	-0.17(-0.84%)
Aug 11, 2014	20.71	20.79	20.52	20.58	20,781,818	-0.08(-0.39%)
Aug 08, 2014	20.46	20.66	20.30	20.66	27,041,544	+0.20(+0.99%)
Aug 07, 2014	20.50	20.72	20.40	20.45	26,315,304	+0.04(+0.19%)
Aug 06, 2014	20.23	20.50	20.16	20.42	26,734,718	+0.08(+0.38%)
Aug 05, 2014	20.24	20.36	20.17	20.34	28,758,552	+0.08(+0.38%)
Aug 04, 2014	20.02	20.29	19.95	20.26	31,319,608	+0.20(+1.01%)
Aug 01, 2014	20.16	20.20	19.91	20.06	33,633,344	-0.11(-0.57%)
Jul 31, 2014	20.22	20.26	20.11	20.18	30,056,640	-0.15(-0.75%)
Jul 30, 2014	20.35	20.46	20.15	20.33	23,852,244	+0.01(+0.04%)
Jul 29, 2014	20.28	20.39	20.14	20.32	31,462,546	+0.11(+0.53%)
Jul 28, 2014	20.21	20.27	19.95	20.21	24,621,302	+0.07(+0.34%)
Jul 25, 2014	20.16	20.28	20.06	20.14	29,461,218	-0.18(-0.90%)
Jul 24, 2014	20.06	20.43	20.06	20.33	42,556,140	+0.22(+1.08%)
Jul 23, 2014	19.86	20.13	19.81	20.11	36,285,444	+0.23(+1.17%)
Jul 22, 2014	19.81	19.97	19.75	19.88	27,244,724	+0.13(+0.68%)
Jul 21, 2014	19.58	19.80	19.49	19.74	25,269,992	+0.08(+0.43%)
Jul 18, 2014	19.45	19.72	19.32	19.66	33,906,748	+0.17(+0.88%)
Jul 17, 2014	19.51	19.80	19.41	19.49	56,739,512	+0.13(+0.65%)
Jul 16, 2014	19.49	19.55	19.28	19.36	35,152,880	-0.04(-0.23%)
Jul 15, 2014	19.65	19.66	19.30	19.41	24,692,212	-0.13(-0.67%)
Jul 14, 2014	19.57	19.59	19.35	19.54	24,411,722	-0.13(-0.66%)
Jul 11, 2014	19.48	19.79	19.48	19.67	36,379,000	+0.44(+2.31%)
Jul 10, 2014	19.18	19.30	18.99	19.22	21,775,902	-0.23(-1.17%)
Jul 09, 2014	19.21	19.45	19.10	19.45	21,891,164	+0.29(+1.49%)
Jul 08, 2014	19.33	19.39	19.10	19.16	34,206,580	-0.21(-1.10%)
Jul 07, 2014	19.45	19.47	19.33	19.38	18,866,722	-0.08(-0.39%)
Jul 03, 2014	19.46	19.45	19.45	19.45	28,694,194	+0.15(+0.77%)
Jul 02, 2014	19.29	19.40	19.29	19.30	24,448,696	+0.02(+0.10%)
Jul 01, 2014	19.17	19.35	19.12	19.29	23,055,354	+0.17(+0.88%)
Jun 30, 2014	19.17	19.17	19.02	19.12	27,765,728	-0.01(-0.04%)
Jun 27, 2014	18.93	19.16	18.88	19.13	28,919,262	+0.23(+1.23%)
Jun 26, 2014	18.90	18.97	18.72	18.89	21,112,376	+0.06(+0.30%)
Jun 25, 2014	18.64	18.90	18.58	18.83	23,294,320	+0.18(+0.96%)
Jun 24, 2014	18.86	18.90	18.62	18.66	29,565,104	-0.21(-1.09%)
Jun 23, 2014	18.89	18.96	18.67	18.86	24,668,354	+0.02(+0.10%)
Jun 20, 2014	19.00	19.00	18.69	18.84	48,630,396	-0.10(-0.52%)
Jun 19, 2014	18.98	19.02	18.90	18.94	31,215,992	-0.02(-0.12%)
Jun 18, 2014	18.79	19.00	18.66	18.96	24,134,784	+0.23(+1.22%)
Jun 17, 2014	18.67	18.80	18.63	18.74	22,605,336	+0.02(+0.12%)
Jun 16, 2014	18.68	18.78	18.61	18.71	20,175,968	-0.02(-0.08%)
Jun 13, 2014	18.63	18.82	18.56	18.73	23,776,742	+0.18(+0.99%)
Jun 12, 2014	18.66	18.76	18.52	18.54	35,103,152	-0.10(-0.55%)
Jun 11, 2014	18.45	18.67	18.38	18.65	40,046,628	+0.22(+1.20%)
Jun 10, 2014	18.58	18.64	18.40	18.43	94,118,024	-0.55(-2.92%)
Jun 06, 2014	19.43	19.43	18.90	18.98	56,079,024	-0.33(-1.73%)
Jun 05, 2014	19.35	19.35	19.13	19.31	31,423,650	+0.05(+0.25%)
Jun 04, 2014	19.24	19.38	19.06	19.27	17,314,408	+0.01(+0.06%)
Jun 03, 2014	19.27	19.45	19.20	19.25	22,525,324	-0.03(-0.14%)
Jun 02, 2014	19.35	19.45	19.22	19.28	20,049,596	-0.09(-0.47%)
May 30, 2014	19.22	19.40	19.02	19.37	40,425,680	+0.23(+1.18%)
May 29, 2014	19.34	19.40	19.08	19.15	43,847,400	-0.10(-0.50%)
May 28, 2014	19.76	19.78	19.21	19.24	48,142,140	-0.53(-2.67%)
May 27, 2014	19.98	19.98	19.74	19.77	26,999,482	-0.10(-0.48%)
May 23, 2014	19.75	19.87	19.87	19.87	44,321,624	+0.29(+1.46%)
May 22, 2014	19.85	19.88	19.57	19.58	23,597,976	-0.23(-1.18%)
May 21, 2014	19.42	19.81	19.21	19.81	45,536,468	-0.03(-0.15%)
May 20, 2014	19.93	19.94	19.72	19.84	16,550,303	-0.14(-0.71%)
May 19, 2014	19.76	20.03	19.72	19.98	21,507,468	+0.15(+0.73%)
May 16, 2014	19.72	20.04	19.47	19.84	48,410,532	+0.23(+1.15%)
May 15, 2014	19.55	19.66	19.34	19.61	32,815,696	-0.11(-0.56%)
May 14, 2014	19.78	19.89	19.70	19.72	29,108,616	+0.03(+0.14%)
May 13, 2014	19.63	19.77	19.58	19.70	33,091,438	+0.10(+0.49%)
May 12, 2014	19.45	19.62	19.37	19.60	33,358,170	+0.30(+1.56%)
May 09, 2014	19.29	19.43	19.21	19.30	37,153,696	+0.11(+0.55%)
May 08, 2014	19.34	19.56	19.10	19.20	34,087,288	-0.12(-0.61%)
May 07, 2014	19.41	19.49	19.01	19.31	51,894,436	-0.15(-0.75%)
May 06, 2014	19.89	19.89	19.43	19.46	37,946,960	-0.40(-2.02%)
May 05, 2014	19.78	19.99	19.69	19.86	28,529,796	-0.00(-0.02%)
May 02, 2014	19.75	20.06	19.74	19.86	31,973,862	+0.12(+0.62%)
May 01, 2014	19.87	20.14	19.73	19.74	33,448,148	-0.05(-0.27%)
Apr 30, 2014	19.84	20.01	19.43	19.79	84,854,248	-1.03(-4.97%)
Apr 29, 2014	20.59	20.87	20.39	20.83	34,780,012	+0.34(+1.68%)
Apr 28, 2014	20.67	20.67	20.22	20.48	25,389,452	-0.03(-0.15%)
Apr 25, 2014	20.84	20.92	20.41	20.52	25,254,892	-0.43(-2.04%)
Apr 24, 2014	21.19	21.23	20.79	20.94	20,077,504	-0.04(-0.18%)
Apr 23, 2014	21.21	21.22	20.87	20.98	17,248,022	-0.20(-0.96%)
Apr 22, 2014	20.96	21.24	20.84	21.18	19,450,692	+0.21(+0.98%)
Apr 21, 2014	20.99	21.00	20.74	20.98	15,045,118	-0.02(-0.07%)
Apr 17, 2014	20.81	20.99	20.99	20.99	46,750,056	+0.11(+0.51%)
Apr 16, 2014	20.70	20.95	20.59	20.89	18,683,486	+0.30(+1.47%)
Apr 15, 2014	20.57	20.71	20.21	20.58	27,995,230	-0.03(-0.15%)
Apr 14, 2014	20.53	20.65	20.35	20.61	31,354,952	+0.20(+0.97%)
Apr 11, 2014	20.58	20.79	20.37	20.42	33,342,304	-0.24(-1.15%)
Apr 10, 2014	21.01	21.10	20.59	20.65	76,486,928	-0.69(-3.24%)
Apr 09, 2014	20.97	21.37	20.95	21.34	28,360,362	+0.42(+1.99%)
Apr 08, 2014	20.54	21.01	20.39	20.93	49,021,396	+0.71(+3.49%)
Apr 07, 2014	20.64	20.67	20.19	20.22	43,867,124	-0.40(-1.94%)
Apr 04, 2014	21.07	21.20	20.57	20.62	41,789,280	-0.22(-1.06%)
Apr 03, 2014	21.02	21.09	20.73	20.84	29,452,590	-0.33(-1.57%)
Apr 02, 2014	21.44	21.48	21.11	21.18	24,687,104	-0.23(-1.05%)
Apr 01, 2014	21.23	21.46	21.15	21.40	20,782,374	+0.31(+1.45%)
Mar 31, 2014	21.26	21.45	21.08	21.10	18,573,696	+0.02(+0.09%)
Mar 28, 2014	21.18	21.25	20.90	21.08	23,237,908	+0.00(+0.02%)
Mar 27, 2014	21.18	21.29	20.71	21.07	24,598,924	-0.16(-0.76%)
Mar 26, 2014	21.70	21.71	21.18	21.23	19,588,908	-0.28(-1.30%)
Mar 25, 2014	21.71	21.79	21.28	21.51	21,149,538	-0.08(-0.37%)
Mar 24, 2014	21.77	21.96	21.46	21.59	23,045,520	-0.16(-0.74%)
Mar 21, 2014	21.87	22.05	21.68	21.75	30,763,928	-0.06(-0.28%)
Mar 20, 2014	21.84	21.91	21.63	21.81	19,604,012	-0.07(-0.31%)
Mar 19, 2014	22.01	22.21	21.76	21.88	18,434,520	-0.21(-0.93%)
Mar 18, 2014	22.02	22.17	21.87	22.09	16,296,404	+0.16(+0.73%)
Mar 17, 2014	22.11	22.11	21.79	21.93	21,979,198	+0.26(+1.20%)
Mar 14, 2014	21.64	21.88	21.54	21.67	22,306,656	+0.02(+0.07%)
Mar 13, 2014	22.26	22.37	21.56	21.65	32,151,512	-0.49(-2.21%)
Mar 12, 2014	21.84	22.17	21.76	22.14	23,477,492	+0.17(+0.76%)
Mar 11, 2014	22.32	22.51	21.95	21.97	26,767,980	-0.26(-1.17%)
Mar 10, 2014	22.38	22.49	22.16	22.23	25,541,054	-0.32(-1.42%)
Mar 07, 2014	22.70	22.74	22.39	22.55	23,827,278	-0.09(-0.40%)
Mar 06, 2014	22.53	22.78	22.48	22.65	31,483,654	+0.17(+0.75%)
Mar 05, 2014	22.54	22.78	22.46	22.48	24,930,026	-0.08(-0.34%)
Mar 04, 2014	22.52	22.63	22.44	22.55	26,069,150	+0.29(+1.29%)
Mar 03, 2014	22.10	22.37	21.94	22.27	27,466,438	-0.18(-0.78%)
Feb 28, 2014	22.33	22.80	22.28	22.44	42,848,476	+0.16(+0.74%)
Feb 27, 2014	21.88	22.63	21.81	22.28	57,085,976	+0.38(+1.74%)
Feb 26, 2014	21.47	22.07	21.45	21.90	48,304,996	+0.45(+2.12%)
Feb 25, 2014	21.49	21.57	21.23	21.44	26,885,784	-0.06(-0.27%)
Feb 24, 2014	20.97	21.65	20.85	21.50	49,432,192	+0.65(+3.13%)
Feb 21, 2014	21.07	21.20	20.84	20.85	27,211,434	-0.14(-0.67%)
Feb 20, 2014	20.91	21.12	20.90	20.99	20,891,746	+0.08(+0.40%)
Feb 19, 2014	21.13	21.20	20.86	20.90	25,247,406	-0.16(-0.74%)
Feb 18, 2014	20.95	21.21	20.82	21.06	25,700,266	+0.15(+0.69%)
Feb 14, 2014	20.69	20.92	20.92	20.92	60,184,460	-0.06(-0.27%)
Feb 13, 2014	20.81	20.98	20.66	20.97	30,856,408	+0.03(+0.16%)
Feb 12, 2014	20.73	20.97	20.68	20.94	30,043,356	+0.20(+0.95%)
Feb 11, 2014	20.64	20.79	20.41	20.74	30,353,490	+0.20(+0.99%)
Feb 10, 2014	20.80	20.81	20.40	20.54	25,322,078	-0.31(-1.47%)
Feb 07, 2014	20.79	20.90	20.56	20.85	25,529,294	+0.08(+0.40%)
Feb 06, 2014	20.49	20.82	20.44	20.76	39,345,476	+0.32(+1.59%)
Feb 05, 2014	19.97	20.64	19.87	20.44	43,883,180	+0.23(+1.15%)
Feb 04, 2014	20.07	20.29	20.04	20.21	28,728,096	+0.20(+0.99%)
Feb 03, 2014	20.29	20.37	19.90	20.01	44,039,332	-0.31(-1.52%)
Jan 31, 2014	20.08	20.48	19.97	20.32	32,362,608	+0.01(+0.04%)
Jan 30, 2014	20.09	20.37	20.03	20.31	43,454,088	+0.38(+1.90%)
Jan 29, 2014	20.17	20.22	19.88	19.93	43,360,816	-0.37(-1.82%)
Jan 28, 2014	20.27	20.48	20.19	20.30	33,814,872	+0.11(+0.53%)
Jan 27, 2014	20.55	20.74	20.15	20.19	58,735,216	-0.57(-2.74%)
Jan 24, 2014	20.83	20.98	20.57	20.76	64,380,240	-0.22(-1.04%)
Jan 23, 2014	21.28	21.35	20.62	20.98	161,885,168	+0.20(+0.97%)
Jan 22, 2014	20.56	20.82	20.54	20.78	83,175,080	+0.10(+0.48%)
Jan 21, 2014	20.62	20.70	20.44	20.68	41,753,956	+0.36(+1.79%)
Jan 17, 2014	20.40	20.32	20.32	20.32	141,370,640	-0.21(-1.00%)
Jan 16, 2014	20.54	20.68	20.47	20.52	29,488,360	-0.02(-0.09%)
Jan 15, 2014	20.23	20.68	20.23	20.54	36,287,160	+0.32(+1.57%)
Jan 14, 2014	20.11	20.27	20.02	20.23	33,629,244	+0.16(+0.80%)
Jan 13, 2014	19.90	20.21	19.78	20.06	49,890,332	+0.15(+0.73%)
Jan 10, 2014	19.82	19.93	19.52	19.92	52,509,320	+0.03(+0.17%)
Jan 09, 2014	20.14	20.17	19.79	19.89	27,568,212	-0.11(-0.57%)
Jan 08, 2014	20.23	20.48	19.92	20.00	34,130,504	-0.19(-0.95%)
Jan 07, 2014	20.01	20.25	19.85	20.19	36,834,492	+0.42(+2.11%)
Jan 06, 2014	20.01	20.03	19.56	19.77	46,563,300	-0.57(-2.78%)
Jan 03, 2014	20.66	20.69	20.31	20.34	25,114,986	-0.26(-1.26%)
Jan 02, 2014	20.99	21.00	20.58	20.60	26,108,092	-0.35(-1.69%)
Dec 31, 2013	20.64	20.95	20.95	20.95	39,603,280	+0.33(+1.58%)
Dec 30, 2013	20.79	20.81	20.55	20.63	16,003,853	-0.06(-0.31%)
Dec 27, 2013	20.63	20.81	20.52	20.69	17,343,720	+0.05(+0.22%)
Dec 26, 2013	20.93	20.93	20.51	20.65	26,943,356	-0.42(-2.01%)
Dec 24, 2013	20.90	21.09	20.90	21.07	14,454,394	-0.05(-0.24%)
Dec 23, 2013	20.89	21.13	20.85	21.12	35,361,300	+0.28(+1.32%)
Dec 20, 2013	20.41	20.93	20.38	20.84	45,116,932	+0.45(+2.21%)
Dec 19, 2013	20.26	20.40	20.02	20.39	26,735,682	+0.10(+0.51%)
Dec 18, 2013	20.20	20.31	19.69	20.29	34,590,924	+0.21(+1.05%)
Dec 17, 2013	19.94	20.33	19.86	20.08	39,726,756	-0.20(-1.00%)
Dec 16, 2013	19.99	20.35	19.86	20.28	34,214,148	+0.60(+3.03%)
Dec 13, 2013	19.72	19.92	19.64	19.69	19,174,172	+0.07(+0.35%)
Dec 12, 2013	19.57	19.84	19.55	19.62	21,270,972	+0.00(+0.00%)
Dec 11, 2013	19.81	19.89	19.59	19.62	21,505,258	-0.21(-1.06%)
Dec 10, 2013	19.72	19.97	19.71	19.83	23,010,598	+0.09(+0.45%)
Dec 09, 2013	19.86	19.95	19.69	19.74	20,666,508	-0.12(-0.62%)
Dec 06, 2013	19.75	20.02	19.74	19.86	0	+0.23(+1.17%)
Dec 05, 2013	19.51	19.72	19.42	19.63	25,766,860	+0.12(+0.63%)
Dec 04, 2013	19.59	19.68	19.29	19.51	40,483,000	-0.32(-1.62%)
Dec 03, 2013	19.80	19.94	19.58	19.83	37,864,652	+0.22(+1.13%)
Dec 02, 2013	19.94	20.27	19.56	19.61	64,919,912	+0.32(+1.64%)
Nov 29, 2013	19.01	19.38	18.98	19.29	0	+0.47(+2.47%)
Nov 27, 2013	18.82	19.04	18.77	18.83	0	+0.21(+1.11%)
Nov 26, 2013	18.81	18.82	18.35	18.62	61,303,500	-0.11(-0.57%)
Nov 25, 2013	19.37	19.38	18.51	18.73	90,331,176	-0.49(-2.56%)
Nov 22, 2013	19.20	19.29	19.16	19.22	0	+0.05(+0.24%)
Nov 21, 2013	19.39	19.40	19.07	19.17	45,932,328	-0.07(-0.36%)
Nov 20, 2013	20.04	20.05	19.04	19.24	89,684,872	-0.66(-3.34%)
Nov 19, 2013	20.02	20.05	19.84	19.91	26,851,852	+0.02(+0.10%)
Nov 18, 2013	19.98	20.12	19.76	19.89	33,332,226	-0.20(-0.99%)
Nov 15, 2013	20.25	20.29	19.98	20.09	0	-0.11(-0.53%)
Nov 14, 2013	20.28	20.42	20.12	20.19	27,538,896	-0.06(-0.28%)
Nov 13, 2013	20.09	20.26	20.04	20.25	20,043,698	+0.08(+0.38%)
Nov 12, 2013	19.88	20.32	19.84	20.18	28,097,660	+0.00(+0.02%)
Nov 11, 2013	20.10	20.27	20.05	20.17	17,991,562	-0.07(-0.34%)
Nov 08, 2013	20.18	20.30	20.04	20.24	0	+0.16(+0.82%)
Nov 07, 2013	20.43	20.56	19.98	20.08	25,331,602	-0.27(-1.33%)
Nov 06, 2013	19.69	20.55	19.52	20.35	65,669,372	+0.84(+4.31%)
Nov 05, 2013	19.58	19.61	19.29	19.51	29,634,144	-0.11(-0.56%)
Nov 04, 2013	19.85	19.97	19.59	19.62	23,104,582	-0.22(-1.10%)

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.