Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.92	20.93	20.53	20.72	0	-0.07(-0.33%)
Nov 27, 2013	20.05	20.81	19.93	20.79	0	+0.84(+4.23%)
Nov 26, 2013	19.57	20.05	19.48	19.95	34,114,820	+0.44(+2.27%)
Nov 25, 2013	20.07	20.13	19.36	19.51	34,448,328	-0.32(-1.63%)
Nov 22, 2013	19.55	19.96	19.31	19.83	0	+0.20(+1.00%)
Nov 21, 2013	18.70	19.76	18.62	19.63	94,777,016	+1.17(+6.33%)
Nov 20, 2013	18.85	18.88	18.18	18.46	45,621,376	-0.26(-1.36%)
Nov 19, 2013	19.00	19.51	18.71	18.72	52,738,308	-0.23(-1.19%)
Nov 18, 2013	19.23	19.52	18.75	18.95	48,391,016	-0.17(-0.88%)
Nov 15, 2013	19.03	19.48	18.88	19.11	0	+0.27(+1.41%)
Nov 14, 2013	18.57	18.86	18.56	18.85	31,967,570	+0.27(+1.43%)
Nov 13, 2013	18.14	18.65	18.09	18.58	39,480,596	+0.28(+1.56%)
Nov 12, 2013	17.85	18.34	17.80	18.30	32,795,714	+0.35(+1.97%)
Nov 11, 2013	17.72	17.95	17.58	17.94	37,603,612	+0.16(+0.91%)
Nov 08, 2013	17.38	17.80	17.30	17.78	0	+0.38(+2.18%)
Nov 07, 2013	17.51	17.83	17.27	17.40	54,692,852	+0.22(+1.25%)
Nov 06, 2013	17.45	17.50	17.08	17.19	22,193,884	-0.17(-0.96%)
Nov 05, 2013	17.42	17.47	17.18	17.35	24,222,224	-0.22(-1.23%)
Nov 04, 2013	17.31	17.67	17.21	17.57	38,480,656	+0.31(+1.79%)
Nov 01, 2013	17.43	17.59	17.12	17.26	0	-0.10(-0.59%)
Oct 31, 2013	16.97	17.48	16.87	17.36	43,220,604	+0.28(+1.67%)
Oct 30, 2013	17.30	17.32	16.96	17.08	32,908,640	-0.10(-0.60%)
Oct 29, 2013	16.72	17.19	16.63	17.18	52,253,828	+0.76(+4.63%)
Oct 28, 2013	16.22	16.45	16.01	16.42	20,122,342	+0.14(+0.84%)
Oct 25, 2013	16.62	16.69	16.22	16.28	0	-0.25(-1.49%)
Oct 24, 2013	16.14	16.62	16.11	16.53	30,789,798	+0.27(+1.69%)
Oct 23, 2013	16.20	16.29	16.06	16.26	39,945,820	-0.21(-1.25%)
Oct 22, 2013	16.40	16.64	16.11	16.46	49,215,664	+0.19(+1.18%)
Oct 21, 2013	16.73	16.83	16.21	16.27	45,636,244	-0.46(-2.72%)
Oct 18, 2013	16.86	16.94	16.66	16.72	35,606,960	-0.11(-0.68%)
Oct 17, 2013	16.70	16.85	16.44	16.84	41,402,092	+0.18(+1.09%)
Oct 16, 2013	16.77	16.99	16.61	16.66	49,647,148	+0.04(+0.24%)
Oct 15, 2013	16.77	17.12	16.54	16.62	64,132,680	-0.15(-0.88%)
Oct 14, 2013	16.27	16.84	15.88	16.76	63,944,288	+0.23(+1.37%)
Oct 11, 2013	17.57	17.68	16.26	16.54	0	-1.56(-8.63%)
Oct 10, 2013	18.03	18.26	17.74	18.10	77,188,248	+0.27(+1.54%)
Oct 09, 2013	17.71	18.12	16.84	17.83	68,862,352	+0.22(+1.26%)
Oct 08, 2013	18.27	18.32	17.41	17.60	57,978,080	-0.55(-3.03%)
Oct 07, 2013	18.43	18.51	18.15	18.15	63,044,856	+0.01(+0.08%)
Oct 04, 2013	17.76	18.21	17.69	18.14	48,955,520	+0.45(+2.53%)
Oct 03, 2013	17.62	17.78	17.06	17.69	59,944,572	+0.34(+1.98%)
Oct 02, 2013	17.33	17.81	17.24	17.35	49,820,272	+0.05(+0.31%)
Oct 01, 2013	17.23	17.43	17.03	17.30	33,539,486	+0.14(+0.81%)
Sep 30, 2013	17.01	17.32	16.83	17.16	30,597,256	-0.15(-0.86%)
Sep 27, 2013	17.16	17.63	17.10	17.31	0	+0.15(+0.86%)
Sep 26, 2013	17.01	17.22	16.87	17.16	49,983,088	+0.49(+2.95%)
Sep 25, 2013	16.76	16.87	16.64	16.67	45,191,904	-0.07(-0.41%)
Sep 24, 2013	16.82	16.85	16.53	16.74	35,309,496	-0.01(-0.06%)
Sep 23, 2013	16.92	17.04	16.44	16.75	30,978,912	-0.18(-1.04%)
Sep 20, 2013	16.93	17.18	16.82	16.92	0	+0.07(+0.40%)
Sep 19, 2013	17.20	17.28	16.72	16.85	44,281,592	-0.10(-0.60%)
Sep 18, 2013	16.58	16.99	16.52	16.96	44,253,376	+0.42(+2.52%)
Sep 17, 2013	16.18	16.56	15.94	16.54	33,002,066	+0.39(+2.43%)
Sep 16, 2013	16.30	16.39	16.12	16.15	36,414,904	+0.23(+1.45%)
Sep 13, 2013	15.71	15.95	15.39	15.92	0	+0.00(+0.03%)
Sep 12, 2013	16.22	16.55	15.85	15.91	56,704,988	-0.28(-1.76%)
Sep 11, 2013	16.01	16.30	15.71	16.20	49,362,488	+0.23(+1.41%)
Sep 10, 2013	15.62	16.35	15.58	15.97	82,189,120	+0.63(+4.13%)
Sep 09, 2013	15.12	15.41	15.03	15.34	33,266,364	+0.35(+2.33%)
Sep 06, 2013	14.97	15.09	14.69	14.99	0	+0.09(+0.59%)
Sep 05, 2013	14.68	14.94	14.67	14.90	39,396,896	+0.41(+2.83%)
Sep 04, 2013	14.70	14.99	14.18	14.49	119,624,480	+0.73(+5.30%)

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.