Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.01	20.18	19.98	20.06	0	+0.04(+0.18%)
Nov 27, 2013	19.98	20.12	19.85	20.03	0	+0.00(+0.00%)
Nov 26, 2013	20.13	20.23	19.94	20.03	31,060,862	-0.05(-0.26%)
Nov 25, 2013	19.91	20.42	19.85	20.08	44,325,408	+0.16(+0.79%)
Nov 22, 2013	19.11	20.10	19.11	19.92	0	+0.83(+4.36%)
Nov 21, 2013	18.97	19.20	18.88	19.09	17,560,950	+0.24(+1.28%)
Nov 20, 2013	19.19	19.25	18.81	18.85	0	-0.25(-1.29%)
Nov 19, 2013	19.05	19.14	18.95	19.09	15,552,310	+0.03(+0.17%)
Nov 18, 2013	19.17	19.28	19.05	19.06	0	-0.14(-0.73%)
Nov 15, 2013	19.21	19.31	19.07	19.20	0	+0.02(+0.08%)
Nov 14, 2013	19.12	19.22	19.01	19.19	15,950,195	+0.29(+1.51%)
Nov 12, 2013	19.04	19.05	18.74	18.90	20,732,422	-0.15(-0.78%)
Nov 11, 2013	19.29	19.38	18.93	19.05	0	-0.33(-1.72%)
Nov 08, 2013	19.05	19.41	18.87	19.38	0	+0.38(+1.99%)
Nov 07, 2013	19.36	19.41	18.96	19.01	23,814,616	-0.23(-1.19%)
Nov 06, 2013	19.26	19.40	19.18	19.24	18,034,690	-0.01(-0.06%)
Nov 05, 2013	19.45	19.46	19.05	19.25	19,281,072	-0.14(-0.71%)
Nov 04, 2013	19.58	19.67	19.31	19.38	18,373,172	-0.19(-0.96%)
Nov 01, 2013	19.25	19.62	19.20	19.57	0	+0.42(+2.20%)
Oct 31, 2013	18.74	19.40	18.74	19.15	38,683,968	+0.21(+1.08%)
Oct 30, 2013	19.26	19.26	18.86	18.95	33,419,980	-0.25(-1.30%)
Oct 29, 2013	19.39	19.40	19.13	19.20	33,454,176	-0.21(-1.08%)
Oct 28, 2013	19.45	19.45	19.30	19.40	22,043,502	+0.02(+0.12%)
Oct 25, 2013	19.30	19.39	19.17	19.38	0	+0.17(+0.86%)
Oct 24, 2013	19.01	19.31	18.91	19.22	21,794,890	+0.32(+1.70%)
Oct 23, 2013	18.96	19.16	18.83	18.89	21,637,872	-0.16(-0.84%)
Oct 22, 2013	19.07	19.16	18.99	19.05	24,232,652	+0.11(+0.57%)
Oct 21, 2013	18.87	18.95	18.84	18.95	17,445,888	+0.02(+0.12%)
Oct 18, 2013	19.02	19.11	18.89	18.92	24,805,212	-0.18(-0.92%)
Oct 17, 2013	18.87	19.11	18.82	19.10	24,027,252	+0.20(+1.04%)
Oct 16, 2013	18.80	18.96	18.69	18.90	37,786,420	+0.24(+1.27%)
Oct 15, 2013	18.69	18.86	18.53	18.66	24,720,230	-0.03(-0.15%)
Oct 14, 2013	18.49	18.73	18.44	18.69	20,074,440	+0.16(+0.88%)
Oct 11, 2013	18.17	18.60	18.15	18.53	0	+0.28(+1.55%)
Oct 10, 2013	18.02	18.27	17.95	18.25	21,553,836	+0.41(+2.30%)
Oct 09, 2013	18.04	18.17	17.74	17.84	24,713,042	-0.11(-0.64%)
Oct 08, 2013	18.13	18.16	17.93	17.95	25,481,296	-0.20(-1.08%)
Oct 07, 2013	18.16	18.46	18.13	18.15	19,819,064	-0.22(-1.18%)
Oct 04, 2013	18.07	18.45	18.00	18.36	0	+0.25(+1.40%)
Oct 03, 2013	18.17	18.23	17.95	18.11	23,824,884	-0.18(-0.97%)
Oct 02, 2013	18.23	18.29	18.15	18.29	23,489,846	-0.06(-0.35%)
Oct 01, 2013	18.17	18.41	18.12	18.35	31,642,230	+0.20(+1.10%)
Sep 30, 2013	17.80	18.23	17.80	18.15	45,208,936	+0.23(+1.28%)
Sep 27, 2013	17.63	17.97	17.60	17.92	0	+0.26(+1.45%)
Sep 26, 2013	17.40	17.68	17.37	17.67	21,418,782	+0.34(+1.97%)
Sep 25, 2013	17.54	17.57	17.30	17.33	23,972,338	-0.18(-1.01%)
Sep 24, 2013	17.67	17.77	17.47	17.50	26,745,274	-0.10(-0.57%)
Sep 23, 2013	17.66	17.76	17.51	17.60	19,336,748	-0.18(-1.04%)
Sep 20, 2013	17.81	17.95	17.76	17.79	0	-0.00(-0.02%)
Sep 19, 2013	17.83	17.94	17.72	17.79	19,619,736	+0.06(+0.32%)
Sep 18, 2013	17.83	17.84	17.57	17.73	31,322,358	-0.07(-0.40%)
Sep 17, 2013	17.85	17.93	17.79	17.81	18,090,878	+0.01(+0.07%)
Sep 16, 2013	17.83	17.90	17.72	17.79	21,353,184	+0.18(+1.02%)
Sep 13, 2013	17.49	17.68	17.44	17.61	0	+0.19(+1.10%)
Sep 12, 2013	17.57	17.60	17.39	17.42	17,679,372	-0.12(-0.71%)
Sep 11, 2013	17.12	17.58	17.12	17.55	26,218,700	+0.38(+2.24%)
Sep 10, 2013	17.00	17.16	16.99	17.16	27,176,804	+0.22(+1.29%)
Sep 09, 2013	17.05	17.11	16.86	16.94	0	-0.07(-0.44%)
Sep 06, 2013	17.14	17.17	16.87	17.02	0	-0.02(-0.14%)
Sep 05, 2013	17.22	17.31	16.95	17.04	25,860,716	-0.21(-1.21%)
Sep 04, 2013	17.18	17.32	17.06	17.25	24,688,924	+0.13(+0.75%)

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.