Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.27	20.36	20.16	20.18	18,624,770	-0.10(-0.47%)
Nov 27, 2013	20.36	20.40	20.22	20.27	26,790,802	-0.01(-0.03%)
Nov 26, 2013	20.52	20.52	20.27	20.28	36,430,628	-0.16(-0.78%)
Nov 25, 2013	20.43	20.67	20.40	20.44	39,932,956	+0.01(+0.06%)
Nov 22, 2013	20.29	20.45	20.22	20.43	39,965,848	+0.10(+0.47%)
Nov 21, 2013	20.25	20.45	20.21	20.33	41,063,532	+0.03(+0.16%)
Nov 20, 2013	20.22	20.41	20.13	20.30	31,863,052	+0.17(+0.82%)
Nov 19, 2013	20.34	20.36	20.10	20.13	45,316,112	-0.22(-1.09%)
Nov 18, 2013	20.40	20.44	20.29	20.36	34,465,864	-0.12(-0.59%)
Nov 15, 2013	20.24	20.48	20.16	20.48	38,387,940	+0.13(+0.63%)
Nov 14, 2013	20.31	20.48	20.21	20.35	43,278,232	+0.08(+0.41%)
Nov 13, 2013	19.89	20.27	19.89	20.27	42,704,892	+0.31(+1.56%)
Nov 12, 2013	19.83	20.09	19.79	19.95	39,642,968	+0.09(+0.45%)
Nov 11, 2013	19.85	19.90	19.81	19.87	26,533,660	-0.05(-0.26%)
Nov 08, 2013	19.64	19.94	19.54	19.92	39,346,612	+0.26(+1.33%)
Nov 07, 2013	19.71	19.87	19.66	19.66	39,540,076	-0.04(-0.19%)
Nov 06, 2013	19.86	19.92	19.62	19.69	38,746,056	-0.03(-0.14%)
Nov 05, 2013	19.69	19.78	19.58	19.72	29,896,484	-0.01(-0.06%)
Nov 04, 2013	19.67	19.82	19.64	19.73	29,788,604	+0.06(+0.29%)
Nov 01, 2013	19.38	19.73	19.37	19.68	44,375,052	+0.31(+1.58%)
Oct 31, 2013	19.43	19.61	19.34	19.37	48,005,304	-0.15(-0.79%)
Oct 30, 2013	19.73	19.75	19.44	19.52	35,559,520	-0.20(-1.02%)
Oct 29, 2013	19.47	19.79	19.46	19.73	54,540,060	+0.32(+1.66%)
Oct 28, 2013	19.22	19.45	19.22	19.41	40,291,724	+0.08(+0.42%)
Oct 25, 2013	19.24	19.37	19.20	19.32	38,713,184	+0.00(+0.00%)
Oct 24, 2013	19.37	19.51	19.29	19.32	40,553,840	+0.01(+0.03%)
Oct 23, 2013	19.35	19.48	19.30	19.32	39,466,248	-0.05(-0.26%)
Oct 22, 2013	19.18	19.53	19.15	19.37	50,933,164	+0.18(+0.92%)
Oct 21, 2013	19.23	19.34	19.16	19.19	38,104,528	-0.07(-0.36%)
Oct 18, 2013	19.06	19.41	18.99	19.26	68,998,736	+0.16(+0.83%)
Oct 17, 2013	18.82	19.10	18.74	19.10	47,057,884	+0.29(+1.54%)
Oct 16, 2013	18.47	18.82	18.43	18.81	49,818,188	+0.40(+2.19%)
Oct 15, 2013	18.44	18.48	18.31	18.41	49,896,584	-0.12(-0.65%)
Oct 14, 2013	18.03	18.53	18.02	18.53	45,854,316	+0.40(+2.19%)
Oct 11, 2013	18.26	18.26	18.07	18.13	38,658,752	-0.03(-0.17%)
Oct 10, 2013	18.07	18.16	17.86	18.16	38,976,700	+0.30(+1.70%)
Oct 09, 2013	17.83	17.95	17.69	17.86	49,796,924	+0.03(+0.18%)
Oct 08, 2013	18.05	18.11	17.82	17.83	39,507,592	-0.24(-1.33%)
Oct 07, 2013	18.14	18.20	18.07	18.07	30,705,594	-0.24(-1.31%)
Oct 04, 2013	18.20	18.33	18.05	18.31	30,955,466	+0.15(+0.80%)
Oct 03, 2013	18.32	18.32	18.11	18.16	35,936,660	-0.15(-0.83%)
Oct 02, 2013	18.11	18.31	18.08	18.31	35,342,248	+0.08(+0.42%)
Oct 01, 2013	18.04	18.27	18.00	18.24	37,153,032	+0.10(+0.57%)
Sep 30, 2013	18.12	18.18	18.06	18.13	41,802,308	-0.10(-0.54%)
Sep 27, 2013	17.98	18.31	17.90	18.23	44,680,896	+0.23(+1.26%)
Sep 26, 2013	18.07	18.12	17.90	18.00	40,344,428	+0.02(+0.11%)
Sep 25, 2013	18.11	18.23	17.98	17.98	41,433,712	-0.14(-0.77%)
Sep 24, 2013	18.14	18.27	18.06	18.12	29,605,926	-0.06(-0.31%)
Sep 23, 2013	18.16	18.33	18.12	18.18	39,243,412	-0.11(-0.59%)
Sep 20, 2013	18.29	18.39	18.26	18.29	64,283,504	+0.08(+0.45%)
Sep 19, 2013	18.33	18.40	18.09	18.21	53,221,896	-0.13(-0.69%)
Sep 18, 2013	18.14	18.48	18.09	18.33	47,882,052	+0.25(+1.40%)
Sep 17, 2013	18.09	18.21	18.04	18.08	34,832,236	-0.04(-0.24%)
Sep 16, 2013	18.17	18.18	18.06	18.12	36,614,824	+0.13(+0.70%)
Sep 13, 2013	17.92	18.09	17.88	18.00	34,786,592	+0.13(+0.71%)
Sep 12, 2013	18.08	18.15	17.85	17.87	45,052,848	-0.23(-1.26%)
Sep 11, 2013	18.01	18.14	17.98	18.10	31,810,560	+0.14(+0.77%)
Sep 10, 2013	17.92	18.00	17.85	17.96	37,633,224	+0.09(+0.53%)
Sep 09, 2013	17.82	17.90	17.74	17.86	34,358,272	+0.01(+0.07%)
Sep 06, 2013	17.85	18.02	17.72	17.85	35,296,712	+0.01(+0.04%)
Sep 05, 2013	18.01	18.01	17.77	17.85	32,945,526	-0.06(-0.35%)
Sep 04, 2013	17.80	18.02	17.72	17.91	40,162,492	+0.23(+1.29%)

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.