Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.69	18.99	18.64	18.92	2,337,787,136	+0.34(+1.85%)
Nov 27, 2013	18.25	18.57	18.15	18.57	2,670,830,592	+0.43(+2.35%)
Nov 26, 2013	17.83	18.24	17.83	18.15	2,949,594,880	+0.33(+1.84%)
Nov 25, 2013	17.73	17.89	17.72	17.82	1,685,115,392	+0.13(+0.76%)
Nov 22, 2013	17.67	17.76	17.64	17.68	1,644,066,176	-0.05(-0.26%)
Nov 21, 2013	17.61	17.73	17.48	17.73	1,925,525,760	+0.21(+1.19%)
Nov 20, 2013	17.66	17.70	17.50	17.52	1,425,013,760	-0.15(-0.88%)
Nov 19, 2013	17.66	17.81	17.62	17.68	1,535,404,160	+0.03(+0.18%)
Nov 18, 2013	17.86	17.94	17.63	17.64	1,799,991,424	-0.22(-1.21%)
Nov 15, 2013	17.91	18.00	17.84	17.86	2,336,264,448	-0.11(-0.60%)
Nov 14, 2013	17.79	18.01	17.75	17.97	2,075,380,992	+0.26(+1.45%)
Nov 13, 2013	17.62	17.77	17.59	17.71	1,449,293,440	+0.02(+0.12%)
Nov 12, 2013	17.61	17.82	17.59	17.69	1,501,145,088	+0.03(+0.18%)
Nov 11, 2013	17.69	17.75	17.50	17.66	1,671,452,928	-0.05(-0.29%)
Nov 08, 2013	17.51	17.73	17.44	17.71	2,052,582,784	+0.27(+1.57%)
Nov 07, 2013	17.68	17.80	17.43	17.43	1,929,887,872	-0.29(-1.62%)
Nov 06, 2013	17.83	17.86	17.63	17.72	1,641,494,144	-0.15(-0.84%)
Nov 05, 2013	17.84	17.99	17.79	17.87	1,949,344,896	-0.04(-0.25%)
Nov 04, 2013	17.72	17.92	17.65	17.92	1,798,038,656	+0.23(+1.29%)
Nov 01, 2013	17.82	17.85	17.55	17.69	2,020,470,272	-0.09(-0.51%)
Oct 31, 2013	17.86	17.94	17.73	17.78	2,026,397,440	-0.07(-0.42%)
Oct 30, 2013	17.67	17.94	17.59	17.85	2,603,139,584	+0.28(+1.59%)
Oct 29, 2013	18.24	18.34	17.50	17.57	378,282,496	-0.45(-2.49%)
Oct 28, 2013	17.99	18.06	17.80	18.02	4,045,798,144	+0.13(+0.75%)
Oct 25, 2013	18.07	18.14	17.86	17.89	2,482,806,784	-0.20(-1.12%)
Oct 24, 2013	17.86	18.11	17.77	18.09	2,828,061,696	+0.24(+1.32%)
Oct 23, 2013	17.65	17.88	17.65	17.86	2,305,898,496	+0.17(+0.98%)
Oct 22, 2013	17.90	17.97	17.28	17.68	3,925,423,872	-0.05(-0.29%)
Oct 21, 2013	17.41	17.83	17.40	17.73	2,926,127,104	+0.42(+2.45%)
Oct 18, 2013	17.21	17.32	17.20	17.31	2,135,514,368	+0.15(+0.87%)
Oct 17, 2013	17.01	17.17	17.00	17.16	1,863,936,640	+0.12(+0.68%)
Oct 16, 2013	17.03	17.09	16.98	17.04	1,845,620,224	+0.08(+0.49%)
Oct 15, 2013	16.92	17.07	16.85	16.96	2,352,574,720	+0.09(+0.53%)
Oct 14, 2013	16.66	16.92	16.64	16.87	1,924,977,792	+0.11(+0.66%)
Oct 11, 2013	16.56	16.80	16.50	16.76	1,967,908,352	+0.11(+0.65%)
Oct 10, 2013	16.71	16.75	16.57	16.65	2,047,760,000	+0.10(+0.63%)
Oct 09, 2013	16.48	16.59	16.27	16.55	2,217,711,872	+0.19(+1.17%)
Oct 08, 2013	16.66	16.69	16.34	16.36	2,138,271,872	-0.23(-1.40%)
Oct 07, 2013	16.55	16.76	16.51	16.59	2,295,382,016	+0.16(+0.98%)
Oct 04, 2013	16.46	16.48	16.28	16.43	1,902,710,016	-0.01(-0.08%)
Oct 03, 2013	16.68	16.75	16.35	16.44	2,372,270,080	-0.21(-1.26%)
Oct 02, 2013	16.52	16.73	16.45	16.65	2,125,532,800	+0.05(+0.33%)
Oct 01, 2013	16.27	16.64	16.27	16.60	2,601,081,600	+0.38(+2.35%)
Sep 30, 2013	16.23	16.38	16.14	16.22	1,912,176,896	-0.20(-1.24%)
Sep 27, 2013	16.45	16.49	16.35	16.42	1,676,120,960	-0.12(-0.71%)
Sep 26, 2013	16.53	16.62	16.46	16.54	1,743,603,712	+0.16(+0.97%)
Sep 25, 2013	16.64	16.65	16.37	16.38	2,329,668,608	-0.26(-1.55%)
Sep 24, 2013	16.83	16.85	16.59	16.64	2,677,969,664	-0.05(-0.31%)
Sep 23, 2013	16.87	16.90	16.41	16.69	1,306,597,888	+0.79(+4.97%)
Sep 20, 2013	16.26	16.28	15.85	15.90	844,981,760	-0.17(-1.04%)
Sep 19, 2013	16.01	16.18	15.96	16.06	2,973,420,288	+0.26(+1.64%)
Sep 18, 2013	15.75	15.86	15.67	15.81	3,357,984,000	+0.32(+2.06%)
Sep 17, 2013	15.24	15.64	15.22	15.49	2,935,490,816	+0.18(+1.16%)
Sep 16, 2013	15.68	15.70	15.21	15.31	3,996,302,336	-0.50(-3.18%)
Sep 13, 2013	15.96	16.05	15.81	15.81	2,196,473,088	-0.27(-1.65%)
Sep 12, 2013	15.94	16.17	15.85	16.08	2,969,818,880	+0.17(+1.06%)
Sep 11, 2013	15.88	16.11	15.81	15.91	2,310,545,920	-0.92(-5.44%)
Sep 10, 2013	17.22	17.26	16.65	16.82	1,167,598,592	-0.39(-2.28%)
Sep 09, 2013	17.18	17.28	17.12	17.22	2,504,086,784	+0.27(+1.60%)
Sep 06, 2013	16.95	16.99	16.66	16.95	2,642,551,040	+0.10(+0.60%)
Sep 05, 2013	17.02	17.03	16.79	16.85	1,737,326,720	-0.12(-0.69%)
Sep 04, 2013	16.99	17.08	16.88	16.96	2,536,027,392	+0.34(+2.07%)

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.