Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.59	20.69	20.48	20.50	18,333,316	-0.10(-0.47%)
Nov 27, 2013	20.69	20.72	20.54	20.59	26,371,562	-0.01(-0.03%)
Nov 26, 2013	20.85	20.85	20.59	20.60	35,860,536	-0.16(-0.78%)
Nov 25, 2013	20.75	21.00	20.72	20.76	39,308,056	+0.01(+0.06%)
Nov 22, 2013	20.61	20.78	20.54	20.75	39,340,436	+0.10(+0.47%)
Nov 21, 2013	20.58	20.78	20.53	20.65	40,420,944	+0.03(+0.16%)
Nov 20, 2013	20.54	20.74	20.45	20.62	31,364,438	+0.17(+0.82%)
Nov 19, 2013	20.66	20.69	20.42	20.45	44,606,972	-0.23(-1.09%)
Nov 18, 2013	20.72	20.77	20.61	20.68	33,926,520	-0.12(-0.59%)
Nov 15, 2013	20.56	20.80	20.48	20.80	37,787,220	+0.13(+0.62%)
Nov 14, 2013	20.63	20.81	20.53	20.67	42,600,984	+0.08(+0.41%)
Nov 13, 2013	20.21	20.59	20.21	20.59	42,036,616	+0.32(+1.56%)
Nov 12, 2013	20.14	20.41	20.10	20.27	39,022,608	+0.09(+0.45%)
Nov 11, 2013	20.17	20.22	20.13	20.18	26,118,444	-0.05(-0.26%)
Nov 08, 2013	19.95	20.25	19.85	20.23	38,730,892	+0.26(+1.33%)
Nov 07, 2013	20.02	20.18	19.97	19.97	38,921,328	-0.04(-0.19%)
Nov 06, 2013	20.17	20.24	19.94	20.01	38,139,732	-0.02(-0.10%)
Nov 05, 2013	19.99	20.09	19.89	20.03	29,440,296	-0.01(-0.06%)
Nov 04, 2013	19.97	20.13	19.95	20.04	29,334,064	+0.06(+0.29%)
Nov 01, 2013	19.68	20.04	19.67	19.98	43,697,936	+0.31(+1.58%)
Oct 31, 2013	19.73	19.92	19.64	19.67	47,272,796	-0.16(-0.79%)
Oct 30, 2013	20.03	20.05	19.74	19.83	35,016,920	-0.21(-1.02%)
Oct 29, 2013	19.77	20.10	19.76	20.03	53,707,836	+0.33(+1.66%)
Oct 28, 2013	19.52	19.75	19.52	19.71	39,676,916	+0.08(+0.42%)
Oct 25, 2013	19.54	19.67	19.50	19.62	38,122,464	+0.00(+0.00%)
Oct 24, 2013	19.67	19.81	19.59	19.62	39,935,036	+0.01(+0.03%)
Oct 23, 2013	19.65	19.78	19.60	19.62	38,864,036	-0.05(-0.26%)
Oct 22, 2013	19.47	19.83	19.44	19.67	50,155,980	+0.18(+0.92%)
Oct 21, 2013	19.53	19.64	19.46	19.49	37,523,096	-0.07(-0.36%)
Oct 18, 2013	19.35	19.71	19.28	19.56	67,945,896	+0.16(+0.83%)
Oct 17, 2013	19.12	19.40	19.03	19.40	46,339,832	+0.29(+1.54%)
Oct 16, 2013	18.76	19.11	18.71	19.10	49,058,016	+0.41(+2.19%)
Oct 15, 2013	18.72	18.77	18.60	18.69	49,135,216	-0.12(-0.65%)
Oct 14, 2013	18.31	18.82	18.30	18.81	45,154,628	+0.40(+2.19%)
Oct 11, 2013	18.54	18.55	18.35	18.41	38,068,864	-0.03(-0.17%)
Oct 10, 2013	18.35	18.44	18.14	18.44	38,381,960	+0.31(+1.70%)
Oct 09, 2013	18.11	18.23	17.96	18.14	49,037,076	+0.03(+0.18%)
Oct 08, 2013	18.33	18.39	18.10	18.10	38,904,752	-0.24(-1.33%)
Oct 07, 2013	18.42	18.48	18.35	18.35	30,237,060	-0.24(-1.31%)
Oct 04, 2013	18.48	18.62	18.33	18.59	30,483,120	+0.15(+0.80%)
Oct 03, 2013	18.60	18.60	18.39	18.44	35,388,308	-0.15(-0.83%)
Oct 02, 2013	18.39	18.60	18.36	18.60	34,802,964	+0.08(+0.42%)
Oct 01, 2013	18.32	18.56	18.28	18.52	36,586,120	+0.11(+0.57%)
Sep 30, 2013	18.40	18.46	18.34	18.41	41,164,452	-0.10(-0.54%)
Sep 27, 2013	18.26	18.59	18.18	18.51	43,999,116	+0.23(+1.26%)
Sep 26, 2013	18.35	18.40	18.17	18.28	39,728,816	+0.02(+0.11%)
Sep 25, 2013	18.39	18.51	18.26	18.26	40,801,480	-0.14(-0.77%)
Sep 24, 2013	18.42	18.55	18.34	18.40	29,154,172	-0.06(-0.31%)
Sep 23, 2013	18.44	18.62	18.40	18.46	38,644,600	-0.11(-0.59%)
Sep 20, 2013	18.57	18.67	18.54	18.57	63,302,608	+0.08(+0.45%)
Sep 19, 2013	18.61	18.69	18.37	18.49	52,409,788	-0.13(-0.69%)
Sep 18, 2013	18.42	18.76	18.37	18.62	47,151,428	+0.26(+1.40%)
Sep 17, 2013	18.37	18.49	18.31	18.36	34,300,736	-0.04(-0.24%)
Sep 16, 2013	18.45	18.46	18.34	18.40	36,056,124	+0.13(+0.70%)
Sep 13, 2013	18.20	18.37	18.15	18.28	34,255,788	+0.13(+0.71%)
Sep 12, 2013	18.36	18.43	18.12	18.15	44,365,392	-0.23(-1.26%)
Sep 11, 2013	18.29	18.42	18.26	18.38	31,325,166	+0.14(+0.77%)
Sep 10, 2013	18.19	18.28	18.13	18.24	37,058,984	+0.10(+0.53%)
Sep 09, 2013	18.10	18.18	18.01	18.14	33,834,000	+0.01(+0.07%)
Sep 06, 2013	18.13	18.30	17.99	18.13	34,758,124	+0.01(+0.04%)
Sep 05, 2013	18.29	18.29	18.05	18.12	32,442,814	-0.06(-0.35%)
Sep 04, 2013	18.07	18.30	17.99	18.19	39,549,656	+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.