Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.17	16.22	16.02	16.11	48,235,972	-0.10(-0.64%)
Oct 30, 2013	16.33	16.38	16.18	16.21	42,574,416	-0.09(-0.53%)
Oct 29, 2013	16.18	16.37	16.11	16.30	41,905,496	+0.20(+1.22%)
Oct 28, 2013	15.99	16.10	15.93	16.10	33,576,416	+0.07(+0.42%)
Oct 25, 2013	16.13	16.16	15.96	16.03	0	+0.06(+0.36%)
Oct 24, 2013	15.95	16.02	15.78	15.98	70,112,824	+0.09(+0.54%)
Oct 23, 2013	16.14	16.17	15.85	15.89	65,648,808	-0.28(-1.74%)
Oct 22, 2013	16.42	16.42	16.01	16.17	90,330,184	-0.20(-1.22%)
Oct 21, 2013	16.50	16.50	16.29	16.37	48,351,928	-0.02(-0.14%)
Oct 18, 2013	16.32	16.52	16.25	16.39	62,303,092	+0.13(+0.79%)
Oct 17, 2013	16.28	16.34	16.01	16.27	97,138,888	-0.15(-0.93%)
Oct 16, 2013	16.58	16.64	16.29	16.42	56,356,916	-0.13(-0.80%)
Oct 15, 2013	16.68	16.72	16.54	16.55	36,691,268	-0.11(-0.69%)
Oct 14, 2013	16.54	16.68	16.47	16.67	40,742,120	+0.04(+0.26%)
Oct 11, 2013	16.44	16.69	16.40	16.62	0	+0.19(+1.17%)
Oct 10, 2013	16.21	16.48	16.14	16.43	54,144,044	+0.36(+2.27%)
Oct 09, 2013	16.18	16.25	15.92	16.07	63,502,700	-0.10(-0.60%)
Oct 08, 2013	16.40	16.40	16.15	16.16	44,531,816	-0.18(-1.11%)
Oct 07, 2013	16.25	16.45	16.16	16.34	41,386,248	-0.09(-0.56%)
Oct 04, 2013	16.39	16.49	16.32	16.44	47,069,212	+0.01(+0.07%)
Oct 03, 2013	16.59	16.67	16.38	16.43	53,397,952	-0.22(-1.35%)
Oct 02, 2013	16.49	16.68	16.43	16.65	55,353,248	+0.06(+0.34%)
Oct 01, 2013	16.66	16.77	16.57	16.59	42,145,400	-0.02(-0.09%)
Sep 30, 2013	16.39	16.68	16.32	16.61	56,775,212	+0.07(+0.43%)
Sep 27, 2013	16.55	16.69	16.34	16.54	0	-0.31(-1.85%)
Sep 26, 2013	17.23	17.27	16.79	16.85	76,908,696	-0.47(-2.70%)
Sep 25, 2013	17.15	17.40	17.10	17.32	37,274,404	+0.21(+1.20%)
Sep 24, 2013	17.11	17.24	16.97	17.11	41,455,780	-0.10(-0.56%)
Sep 23, 2013	17.28	17.33	17.09	17.21	37,846,024	-0.17(-0.96%)
Sep 20, 2013	17.53	17.54	17.32	17.37	0	-0.07(-0.43%)
Sep 19, 2013	17.37	17.54	17.31	17.45	56,556,024	-0.13(-0.73%)
Sep 18, 2013	17.25	17.58	17.23	17.58	41,481,736	+0.30(+1.74%)
Sep 17, 2013	17.29	17.40	17.23	17.27	28,179,618	-0.01(-0.04%)
Sep 16, 2013	17.31	17.33	17.22	17.28	46,079,380	+0.04(+0.25%)
Sep 13, 2013	17.25	17.30	17.15	17.24	0	+0.02(+0.12%)
Sep 12, 2013	17.31	17.33	17.18	17.22	31,515,278	-0.06(-0.35%)
Sep 11, 2013	17.15	17.30	17.14	17.28	35,482,200	+0.16(+0.91%)
Sep 10, 2013	17.03	17.19	17.01	17.12	41,298,656	+0.17(+0.98%)
Sep 09, 2013	16.74	17.00	16.71	16.96	31,573,454	+0.26(+1.57%)
Sep 06, 2013	16.88	16.90	16.58	16.69	0	-0.10(-0.59%)
Sep 05, 2013	16.88	16.90	16.68	16.79	33,720,516	-0.06(-0.34%)
Sep 04, 2013	16.67	16.96	16.66	16.85	38,692,024	+0.21(+1.24%)
Sep 03, 2013	16.71	16.85	16.63	16.64	44,901,072	+0.12(+0.73%)
Aug 30, 2013	16.63	16.69	16.46	16.52	0	-0.10(-0.60%)
Aug 29, 2013	16.64	16.84	16.62	16.62	37,007,764	+0.00(+0.02%)
Aug 28, 2013	16.69	16.71	16.57	16.62	39,522,908	-0.03(-0.17%)
Aug 27, 2013	16.81	16.86	16.62	16.65	56,026,776	-0.24(-1.45%)
Aug 26, 2013	16.90	17.05	16.84	16.89	50,357,196	-0.02(-0.13%)
Aug 23, 2013	17.06	17.13	16.90	16.91	0	-0.11(-0.62%)
Aug 22, 2013	17.07	17.17	16.98	17.02	34,301,680	-0.04(-0.25%)
Aug 21, 2013	17.27	17.35	17.05	17.06	47,059,460	-0.18(-1.03%)
Aug 20, 2013	17.21	17.41	17.17	17.24	61,570,832	+0.04(+0.21%)
Aug 19, 2013	17.24	17.48	17.19	17.20	55,903,176	+0.00(+0.00%)
Aug 16, 2013	17.39	17.48	17.20	17.20	0	-0.15(-0.88%)
Aug 15, 2013	17.29	17.60	17.21	17.36	183,444,960	-1.34(-7.17%)
Aug 14, 2013	18.75	18.75	18.41	18.70	95,401,680	+0.04(+0.21%)
Aug 13, 2013	18.75	18.77	18.48	18.66	51,363,956	-0.01(-0.07%)
Aug 12, 2013	18.33	18.75	18.32	18.67	45,142,552	+0.20(+1.10%)
Aug 09, 2013	18.64	18.68	18.33	18.47	38,529,840	-0.15(-0.79%)
Aug 08, 2013	18.62	18.65	18.56	18.61	29,074,256	+0.10(+0.54%)
Aug 07, 2013	18.65	18.77	18.52	18.52	47,214,016	-0.06(-0.34%)
Aug 06, 2013	18.72	18.72	18.47	18.58	36,190,356	-0.07(-0.38%)
Aug 05, 2013	18.51	18.73	18.51	18.65	40,490,404	+0.09(+0.46%)
Aug 02, 2013	18.29	18.56	18.24	18.56	37,379,484	+0.21(+1.15%)

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.