Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.40	15.44	15.27	15.30	0	-0.01(-0.09%)
Nov 27, 2013	15.33	15.38	15.23	15.32	0	+0.04(+0.28%)
Nov 26, 2013	15.34	15.42	15.18	15.27	67,450,760	-0.04(-0.28%)
Nov 25, 2013	15.45	15.50	15.32	15.32	52,135,344	-0.14(-0.89%)
Nov 22, 2013	15.42	15.48	15.35	15.45	0	-0.01(-0.05%)
Nov 21, 2013	15.38	15.48	15.30	15.46	56,469,784	+0.17(+1.13%)
Nov 20, 2013	15.46	15.46	15.28	15.29	61,511,612	-0.14(-0.89%)
Nov 19, 2013	15.35	15.51	15.21	15.43	79,177,888	+0.09(+0.61%)
Nov 18, 2013	15.56	15.64	15.27	15.33	91,512,424	-0.18(-1.14%)
Nov 15, 2013	15.45	15.62	15.31	15.51	0	+0.12(+0.80%)
Nov 14, 2013	15.08	15.44	14.96	15.39	336,055,456	-1.89(-10.96%)
Nov 13, 2013	17.00	17.28	16.93	17.28	83,067,792	+0.19(+1.12%)
Nov 12, 2013	16.87	17.17	16.87	17.09	52,658,500	+0.21(+1.22%)
Nov 11, 2013	16.92	16.98	16.85	16.88	31,504,952	-0.05(-0.28%)
Nov 08, 2013	16.77	16.94	16.62	16.93	0	+0.29(+1.73%)
Nov 07, 2013	16.86	16.97	16.61	16.64	49,272,916	-0.12(-0.73%)
Nov 06, 2013	16.71	16.83	16.58	16.77	66,990,360	+0.15(+0.93%)
Nov 05, 2013	16.28	16.74	16.15	16.61	64,073,028	+0.35(+2.15%)
Nov 04, 2013	16.24	16.30	16.15	16.26	39,718,196	+0.01(+0.07%)
Nov 01, 2013	16.32	16.33	16.13	16.25	0	+0.00(+0.02%)
Oct 31, 2013	16.30	16.35	16.16	16.25	47,826,240	-0.10(-0.64%)
Oct 30, 2013	16.47	16.52	16.32	16.35	42,212,772	-0.09(-0.53%)
Oct 29, 2013	16.32	16.51	16.25	16.44	41,549,536	+0.20(+1.22%)
Oct 28, 2013	16.13	16.24	16.07	16.24	33,291,208	+0.07(+0.42%)
Oct 25, 2013	16.27	16.30	16.10	16.17	0	+0.06(+0.36%)
Oct 24, 2013	16.09	16.15	15.92	16.11	69,517,256	+0.09(+0.54%)
Oct 23, 2013	16.28	16.30	15.99	16.03	65,091,164	-0.28(-1.74%)
Oct 22, 2013	16.56	16.56	16.15	16.31	89,562,888	-0.20(-1.22%)
Oct 21, 2013	16.64	16.64	16.43	16.51	47,941,208	-0.02(-0.13%)
Oct 18, 2013	16.46	16.66	16.39	16.54	61,773,868	+0.13(+0.79%)
Oct 17, 2013	16.42	16.48	16.15	16.41	96,313,760	-0.15(-0.93%)
Oct 16, 2013	16.72	16.78	16.43	16.56	55,878,200	-0.13(-0.80%)
Oct 15, 2013	16.82	16.87	16.69	16.69	36,379,600	-0.12(-0.69%)
Oct 14, 2013	16.68	16.82	16.61	16.81	40,396,044	+0.04(+0.26%)
Oct 11, 2013	16.58	16.84	16.54	16.77	0	+0.19(+1.17%)
Oct 10, 2013	16.35	16.62	16.28	16.57	53,684,124	+0.37(+2.27%)
Oct 09, 2013	16.32	16.39	16.05	16.20	62,963,288	-0.10(-0.60%)
Oct 08, 2013	16.54	16.54	16.29	16.30	44,153,548	-0.18(-1.11%)
Oct 07, 2013	16.39	16.59	16.30	16.48	41,034,696	-0.09(-0.56%)
Oct 04, 2013	16.53	16.63	16.46	16.58	46,669,388	+0.01(+0.07%)
Oct 03, 2013	16.74	16.82	16.52	16.57	52,944,372	-0.23(-1.35%)
Oct 02, 2013	16.64	16.82	16.57	16.79	54,883,060	+0.06(+0.34%)
Oct 01, 2013	16.80	16.91	16.71	16.74	41,787,400	-0.02(-0.09%)
Sep 30, 2013	16.53	16.82	16.46	16.75	56,292,944	+0.07(+0.43%)
Sep 27, 2013	16.69	16.84	16.48	16.68	0	-0.31(-1.85%)
Sep 26, 2013	17.37	17.42	16.94	16.99	76,255,400	-0.47(-2.70%)
Sep 25, 2013	17.29	17.55	17.24	17.47	36,957,780	+0.21(+1.20%)
Sep 24, 2013	17.26	17.39	17.12	17.26	41,103,640	-0.10(-0.56%)
Sep 23, 2013	17.43	17.48	17.24	17.35	37,524,548	-0.17(-0.96%)
Sep 20, 2013	17.68	17.69	17.47	17.52	0	-0.07(-0.43%)
Sep 19, 2013	17.52	17.69	17.45	17.60	56,075,616	-0.13(-0.73%)
Sep 18, 2013	17.39	17.73	17.37	17.73	41,129,372	+0.30(+1.74%)
Sep 17, 2013	17.44	17.55	17.37	17.42	27,940,248	-0.01(-0.04%)
Sep 16, 2013	17.46	17.48	17.37	17.43	45,687,960	+0.04(+0.25%)
Sep 13, 2013	17.39	17.45	17.30	17.39	0	+0.02(+0.12%)
Sep 12, 2013	17.46	17.48	17.33	17.37	31,247,574	-0.06(-0.35%)
Sep 11, 2013	17.30	17.45	17.29	17.43	35,180,800	+0.16(+0.91%)
Sep 10, 2013	17.18	17.34	17.16	17.27	40,947,852	+0.17(+0.98%)
Sep 09, 2013	16.88	17.14	16.86	17.10	31,305,256	+0.26(+1.57%)
Sep 06, 2013	17.03	17.04	16.72	16.84	0	-0.10(-0.59%)
Sep 05, 2013	17.02	17.04	16.83	16.94	33,434,078	-0.06(-0.34%)
Sep 04, 2013	16.82	17.10	16.80	16.99	38,363,360	+0.21(+1.23%)

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.