Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.90	20.91	20.51	20.70	0	-0.07(-0.33%)
Nov 27, 2013	20.03	20.79	19.91	20.77	0	+0.84(+4.23%)
Nov 26, 2013	19.56	20.03	19.46	19.93	34,144,660	+0.44(+2.27%)
Nov 25, 2013	20.06	20.12	19.34	19.49	34,478,460	-0.32(-1.63%)
Nov 22, 2013	19.54	19.94	19.29	19.81	0	+0.20(+1.00%)
Nov 21, 2013	18.68	19.74	18.60	19.62	94,859,912	+1.17(+6.33%)
Nov 20, 2013	18.83	18.86	18.16	18.45	45,661,276	-0.26(-1.36%)
Nov 19, 2013	18.99	19.50	18.69	18.70	52,784,436	-0.23(-1.19%)
Nov 18, 2013	19.21	19.51	18.73	18.93	48,433,340	-0.17(-0.88%)
Nov 15, 2013	19.02	19.46	18.86	19.10	0	+0.27(+1.41%)
Nov 14, 2013	18.56	18.84	18.55	18.83	31,995,530	+0.27(+1.43%)
Nov 13, 2013	18.12	18.63	18.07	18.57	39,515,128	+0.28(+1.56%)
Nov 12, 2013	17.83	18.32	17.78	18.28	32,824,398	+0.35(+1.97%)
Nov 11, 2013	17.70	17.94	17.56	17.93	37,636,500	+0.16(+0.91%)
Nov 08, 2013	17.37	17.78	17.28	17.77	0	+0.38(+2.18%)
Nov 07, 2013	17.50	17.82	17.25	17.39	54,740,688	+0.21(+1.25%)
Nov 06, 2013	17.44	17.49	17.06	17.17	22,213,296	-0.17(-0.96%)
Nov 05, 2013	17.41	17.46	17.16	17.34	24,243,410	-0.22(-1.23%)
Nov 04, 2013	17.29	17.65	17.19	17.55	38,514,312	+0.31(+1.79%)
Nov 01, 2013	17.42	17.57	17.10	17.25	0	-0.10(-0.59%)
Oct 31, 2013	16.96	17.47	16.86	17.35	43,258,408	+0.28(+1.67%)
Oct 30, 2013	17.28	17.31	16.95	17.06	32,937,424	-0.10(-0.60%)
Oct 29, 2013	16.70	17.17	16.61	17.17	52,299,532	+0.76(+4.64%)
Oct 28, 2013	16.21	16.44	15.99	16.41	20,139,942	+0.14(+0.84%)
Oct 25, 2013	16.60	16.67	16.21	16.27	0	-0.25(-1.49%)
Oct 24, 2013	16.12	16.60	16.09	16.51	30,816,726	+0.27(+1.69%)
Oct 23, 2013	16.18	16.28	16.04	16.24	39,980,756	-0.21(-1.25%)
Oct 22, 2013	16.39	16.62	16.09	16.45	49,258,708	+0.19(+1.18%)
Oct 21, 2013	16.71	16.82	16.20	16.25	45,676,160	-0.46(-2.72%)
Oct 18, 2013	16.85	16.93	16.64	16.71	35,638,104	-0.11(-0.68%)
Oct 17, 2013	16.68	16.84	16.43	16.82	41,438,304	+0.18(+1.09%)
Oct 16, 2013	16.76	16.98	16.59	16.64	49,690,572	+0.04(+0.24%)
Oct 15, 2013	16.76	17.10	16.52	16.60	64,188,772	-0.15(-0.88%)
Oct 14, 2013	16.26	16.83	15.87	16.75	64,000,216	+0.23(+1.37%)
Oct 11, 2013	17.55	17.67	16.25	16.52	0	-1.56(-8.63%)
Oct 10, 2013	18.02	18.24	17.72	18.08	77,255,752	+0.27(+1.54%)
Oct 09, 2013	17.69	18.10	16.83	17.81	68,922,576	+0.22(+1.25%)
Oct 08, 2013	18.25	18.30	17.40	17.59	58,028,788	-0.55(-3.03%)
Oct 07, 2013	18.42	18.50	18.13	18.14	63,099,996	+0.01(+0.08%)
Oct 04, 2013	17.74	18.20	17.67	18.12	48,998,336	+0.45(+2.53%)
Oct 03, 2013	17.60	17.76	17.04	17.68	59,997,004	+0.34(+1.98%)
Oct 02, 2013	17.32	17.79	17.22	17.33	49,863,848	+0.05(+0.31%)
Oct 01, 2013	17.21	17.42	17.02	17.28	33,568,820	+0.14(+0.81%)
Sep 30, 2013	17.00	17.31	16.82	17.14	30,624,018	-0.15(-0.86%)
Sep 27, 2013	17.14	17.61	17.08	17.29	0	+0.15(+0.86%)
Sep 26, 2013	17.00	17.20	16.86	17.14	50,026,804	+0.49(+2.95%)
Sep 25, 2013	16.74	16.86	16.62	16.65	45,231,432	-0.07(-0.41%)
Sep 24, 2013	16.81	16.84	16.51	16.72	35,340,380	-0.01(-0.06%)
Sep 23, 2013	16.91	17.02	16.43	16.73	31,006,008	-0.18(-1.04%)
Sep 20, 2013	16.92	17.16	16.81	16.91	0	+0.07(+0.40%)
Sep 19, 2013	17.18	17.26	16.70	16.84	44,320,320	-0.10(-0.60%)
Sep 18, 2013	16.56	16.98	16.51	16.94	44,292,080	+0.42(+2.52%)
Sep 17, 2013	16.16	16.55	15.93	16.52	33,030,930	+0.39(+2.43%)
Sep 16, 2013	16.29	16.38	16.10	16.13	36,446,752	+0.23(+1.45%)
Sep 13, 2013	15.70	15.94	15.38	15.90	0	+0.00(+0.03%)
Sep 12, 2013	16.21	16.53	15.83	15.90	56,754,584	-0.28(-1.76%)
Sep 11, 2013	15.99	16.29	15.70	16.18	49,405,664	+0.23(+1.41%)
Sep 10, 2013	15.60	16.34	15.57	15.96	82,261,008	+0.63(+4.13%)
Sep 09, 2013	15.11	15.40	15.01	15.32	33,295,460	+0.35(+2.33%)
Sep 06, 2013	14.95	15.07	14.68	14.97	0	+0.09(+0.59%)
Sep 05, 2013	14.67	14.92	14.66	14.89	39,431,356	+0.41(+2.83%)
Sep 04, 2013	14.69	14.98	14.17	14.48	119,729,104	+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.