Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.61	29.11	28.53	28.77	24,768,826	+0.27(+0.95%)
Nov 26, 2014	28.09	28.50	28.50	28.50	31,154,438	+0.45(+1.60%)
Nov 25, 2014	28.08	28.17	27.92	28.05	37,665,640	+0.05(+0.19%)
Nov 24, 2014	27.72	28.13	27.68	28.00	43,140,156	+0.51(+1.85%)
Nov 21, 2014	27.79	28.16	27.42	27.49	73,446,744	-0.28(-1.00%)
Nov 20, 2014	26.37	27.78	26.26	27.76	80,264,480	+1.24(+4.66%)
Nov 19, 2014	26.79	26.87	26.45	26.53	27,567,042	-0.28(-1.04%)
Nov 18, 2014	26.40	26.95	26.38	26.81	39,718,172	+0.36(+1.37%)
Nov 17, 2014	26.12	26.45	26.07	26.44	22,848,182	+0.22(+0.85%)
Nov 14, 2014	26.06	26.23	25.76	26.22	23,443,044	+0.21(+0.80%)
Nov 13, 2014	25.76	26.15	25.75	26.01	34,243,148	+0.23(+0.90%)
Nov 12, 2014	25.66	25.81	25.49	25.78	29,593,320	+0.05(+0.21%)
Nov 11, 2014	25.76	25.90	25.64	25.72	25,478,534	+0.04(+0.15%)
Nov 10, 2014	25.82	25.86	25.55	25.69	39,679,068	-0.25(-0.95%)
Nov 07, 2014	26.24	26.26	25.63	25.93	35,744,080	-0.19(-0.71%)
Nov 06, 2014	26.02	26.44	25.80	26.12	32,682,584	+0.05(+0.18%)
Nov 05, 2014	26.30	26.33	25.95	26.07	44,935,156	-0.43(-1.62%)
Nov 04, 2014	26.28	26.68	26.24	26.50	45,202,228	+0.18(+0.67%)
Nov 03, 2014	25.94	26.45	25.93	26.32	37,344,720	+0.23(+0.88%)
Oct 31, 2014	25.89	26.09	25.46	26.09	67,891,352	+1.10(+4.39%)
Oct 30, 2014	25.76	25.79	24.86	25.00	71,956,368	-1.03(-3.95%)
Oct 29, 2014	25.90	26.06	25.71	26.03	32,082,368	+0.14(+0.53%)
Oct 28, 2014	25.50	25.89	25.50	25.89	28,490,090	+0.41(+1.63%)
Oct 27, 2014	25.38	25.55	25.14	25.47	30,957,214	+0.02(+0.06%)
Oct 24, 2014	25.10	25.57	24.99	25.46	36,252,680	+0.38(+1.50%)
Oct 23, 2014	25.10	25.25	25.01	25.08	29,006,034	+0.32(+1.30%)
Oct 22, 2014	25.06	25.22	24.72	24.76	34,832,936	-0.26(-1.04%)
Oct 21, 2014	24.30	25.03	24.23	25.02	43,374,428	+0.79(+3.26%)
Oct 20, 2014	23.82	24.32	23.73	24.23	39,780,596	+0.15(+0.64%)
Oct 17, 2014	23.94	24.21	23.76	24.08	48,881,684	+0.41(+1.72%)
Oct 16, 2014	23.70	24.15	23.59	23.67	62,280,764	-0.33(-1.36%)
Oct 15, 2014	23.43	24.28	22.75	24.00	120,309,056	-0.66(-2.69%)
Oct 14, 2014	24.54	25.06	24.33	24.66	89,455,504	+0.51(+2.13%)
Oct 13, 2014	24.34	24.84	24.16	24.15	54,888,380	-0.34(-1.38%)
Oct 10, 2014	25.03	25.21	23.40	24.48	105,464,296	-1.31(-5.09%)
Oct 09, 2014	26.20	26.42	25.76	25.80	36,740,288	-0.50(-1.90%)
Oct 08, 2014	25.70	26.37	25.43	26.29	45,566,604	+0.61(+2.39%)
Oct 07, 2014	26.12	26.12	25.64	25.68	33,850,884	-0.49(-1.88%)
Oct 06, 2014	26.20	26.45	25.99	26.17	31,700,382	+0.06(+0.24%)
Oct 03, 2014	25.83	26.22	25.68	26.11	33,671,964	+0.39(+1.52%)
Oct 02, 2014	26.06	26.09	25.52	25.72	42,894,780	-0.36(-1.38%)
Oct 01, 2014	26.55	26.68	25.96	26.08	45,733,736	-0.64(-2.38%)
Sep 30, 2014	26.78	26.85	26.40	26.72	45,975,004	-0.06(-0.23%)
Sep 29, 2014	26.13	26.85	26.04	26.78	37,796,236	+0.49(+1.87%)
Sep 26, 2014	26.29	26.36	25.80	26.29	33,735,380	+0.09(+0.35%)
Sep 25, 2014	26.61	26.69	25.99	26.19	45,154,248	-0.47(-1.76%)
Sep 24, 2014	26.39	26.74	26.37	26.66	24,540,882	+0.25(+0.96%)
Sep 23, 2014	26.63	26.63	26.38	26.41	33,484,036	-0.22(-0.84%)
Sep 22, 2014	26.68	26.88	26.51	26.63	33,167,980	-0.08(-0.32%)
Sep 19, 2014	26.98	27.02	26.72	26.72	61,075,388	-0.27(-1.00%)
Sep 18, 2014	26.95	26.98	26.75	26.98	31,038,788	+0.15(+0.54%)
Sep 17, 2014	26.78	27.01	26.65	26.84	34,250,740	+0.04(+0.14%)
Sep 16, 2014	26.45	26.92	26.45	26.80	27,209,710	+0.30(+1.13%)
Sep 15, 2014	26.63	26.68	26.26	26.50	29,245,032	-0.06(-0.23%)
Sep 12, 2014	26.78	26.78	26.47	26.56	34,843,496	-0.31(-1.14%)
Sep 11, 2014	26.69	26.87	26.49	26.87	28,609,600	+0.00(+0.00%)
Sep 10, 2014	26.74	26.95	26.60	26.87	26,020,406	+0.08(+0.32%)
Sep 09, 2014	27.08	27.08	26.74	26.78	29,109,740	-0.32(-1.19%)
Sep 08, 2014	26.82	27.28	26.76	27.11	32,402,206	+0.25(+0.94%)
Sep 05, 2014	26.79	26.95	26.72	26.85	27,164,806	+0.07(+0.27%)
Sep 04, 2014	26.49	26.92	26.49	26.78	36,016,364	+0.26(+0.97%)
Sep 03, 2014	26.72	26.76	26.43	26.52	34,758,936	+0.00(+0.00%)
Sep 02, 2014	26.67	26.78	26.42	26.52	41,831,604	-0.27(-1.00%)
Aug 29, 2014	26.71	26.79	26.79	26.79	42,102,008	+0.21(+0.78%)
Aug 28, 2014	26.55	26.71	26.55	26.59	24,644,958	-0.11(-0.40%)
Aug 27, 2014	26.77	26.81	26.59	26.69	22,376,556	-0.01(-0.03%)
Aug 26, 2014	26.69	26.89	26.62	26.70	25,629,568	-0.01(-0.03%)
Aug 25, 2014	26.92	26.97	26.59	26.71	24,261,018	-0.10(-0.37%)
Aug 22, 2014	27.01	27.01	26.78	26.81	27,628,310	-0.16(-0.60%)
Aug 21, 2014	26.44	27.00	26.43	26.97	48,436,056	+0.50(+1.88%)
Aug 20, 2014	26.26	26.48	26.22	26.47	35,374,548	+0.12(+0.47%)
Aug 19, 2014	26.47	26.47	26.28	26.35	38,165,400	-0.05(-0.20%)
Aug 18, 2014	26.29	26.45	26.07	26.40	35,493,932	+0.18(+0.70%)
Aug 15, 2014	26.16	26.23	25.87	26.22	37,252,776	+0.18(+0.68%)
Aug 14, 2014	26.12	26.26	25.89	26.04	33,173,870	-0.12(-0.47%)
Aug 13, 2014	25.50	26.20	25.50	26.16	47,290,464	+0.74(+2.93%)
Aug 12, 2014	25.25	25.43	25.07	25.42	32,339,036	+0.08(+0.33%)
Aug 11, 2014	25.18	25.50	25.17	25.33	36,131,568	+0.32(+1.29%)
Aug 08, 2014	25.15	25.32	24.97	25.01	46,255,500	-0.06(-0.24%)
Aug 07, 2014	25.27	25.43	24.97	25.07	36,260,920	-0.13(-0.50%)
Aug 06, 2014	25.01	25.47	24.85	25.20	36,394,816	+0.02(+0.08%)
Aug 05, 2014	26.12	25.92	25.01	25.18	64,831,032	-0.77(-2.97%)
Aug 04, 2014	25.75	25.98	25.57	25.95	35,492,140	+0.23(+0.90%)
Aug 01, 2014	25.72	25.94	25.62	25.72	43,916,848	-0.11(-0.43%)
Jul 31, 2014	25.98	26.10	25.77	25.83	46,329,212	-0.35(-1.34%)
Jul 30, 2014	26.15	26.35	25.94	26.18	43,012,372	+0.12(+0.47%)
Jul 29, 2014	26.12	26.20	25.98	26.06	34,299,808	-0.03(-0.12%)
Jul 28, 2014	26.09	26.16	25.82	26.09	40,637,972	-0.02(-0.06%)
Jul 25, 2014	26.03	26.20	25.86	26.10	41,478,364	+0.00(+0.00%)
Jul 24, 2014	26.20	26.43	25.99	26.10	43,533,480	-0.19(-0.72%)
Jul 23, 2014	26.43	26.46	26.14	26.30	34,103,832	-0.22(-0.83%)
Jul 22, 2014	26.04	26.55	25.97	26.52	56,242,688	+0.56(+2.14%)
Jul 21, 2014	25.57	26.09	25.56	25.96	42,054,564	+0.27(+1.07%)
Jul 18, 2014	25.76	25.77	25.45	25.69	61,048,608	+0.00(+0.00%)
Jul 17, 2014	26.07	26.19	25.63	25.69	92,432,920	-0.72(-2.74%)
Jul 16, 2014	25.39	26.48	25.31	26.41	178,098,528	+2.24(+9.27%)
Jul 15, 2014	24.07	24.24	23.75	24.17	78,364,952	+0.17(+0.70%)
Jul 14, 2014	23.94	24.07	23.89	24.00	31,735,296	+0.18(+0.77%)
Jul 11, 2014	23.83	23.97	23.66	23.82	26,310,312	-0.01(-0.03%)
Jul 10, 2014	23.32	23.88	23.20	23.83	42,420,500	+0.28(+1.20%)
Jul 09, 2014	23.51	23.61	23.39	23.54	37,133,380	+0.08(+0.32%)
Jul 08, 2014	23.63	23.69	23.40	23.47	48,625,816	-0.18(-0.77%)
Jul 07, 2014	23.70	23.78	23.57	23.65	29,122,930	-0.08(-0.35%)
Jul 03, 2014	23.69	23.73	23.73	23.73	26,814,632	+0.12(+0.52%)
Jul 02, 2014	23.62	23.67	23.48	23.61	21,958,474	+0.00(+0.00%)
Jul 01, 2014	23.62	23.70	23.53	23.61	37,020,404	+0.06(+0.26%)
Jun 30, 2014	23.53	23.63	23.37	23.55	28,206,612	-0.02(-0.10%)
Jun 27, 2014	23.53	23.63	23.40	23.57	40,379,536	+0.11(+0.49%)
Jun 26, 2014	23.48	23.55	23.33	23.46	35,048,000	-0.08(-0.32%)
Jun 25, 2014	23.23	23.63	23.20	23.54	57,914,128	+0.29(+1.25%)
Jun 24, 2014	22.99	23.50	22.93	23.25	70,026,344	+0.21(+0.89%)
Jun 23, 2014	22.94	23.10	22.75	23.04	34,746,688	+0.02(+0.10%)
Jun 20, 2014	22.92	23.02	22.89	23.02	52,257,760	+0.08(+0.37%)
Jun 19, 2014	22.84	22.93	22.78	22.93	35,626,072	+0.12(+0.53%)
Jun 18, 2014	22.77	22.85	22.61	22.81	45,139,244	-0.02(-0.07%)
Jun 17, 2014	22.77	22.94	22.74	22.83	37,329,388	-0.05(-0.20%)
Jun 16, 2014	22.65	22.98	22.61	22.87	47,566,668	+0.11(+0.47%)
Jun 13, 2014	22.67	22.91	22.53	22.77	160,321,920	+1.46(+6.83%)
Jun 12, 2014	21.23	21.42	21.17	21.31	37,874,208	+0.02(+0.11%)
Jun 11, 2014	21.45	21.50	21.19	21.29	36,320,224	-0.24(-1.10%)
Jun 10, 2014	21.23	21.59	21.13	21.52	44,562,044	+0.05(+0.25%)
Jun 06, 2014	21.17	21.50	21.14	21.47	45,652,680	+0.39(+1.84%)
Jun 05, 2014	21.01	21.08	20.91	21.08	34,810,852	+0.05(+0.22%)
Jun 04, 2014	20.97	21.16	20.96	21.04	28,350,190	-0.05(-0.22%)
Jun 03, 2014	20.75	21.11	20.67	21.08	43,594,256	+0.30(+1.47%)
Jun 02, 2014	20.82	20.85	20.67	20.78	26,554,516	-0.05(-0.22%)
May 30, 2014	20.53	20.82	20.53	20.82	57,258,068	+0.27(+1.34%)
May 29, 2014	20.51	20.55	20.37	20.55	27,047,056	+0.06(+0.30%)
May 28, 2014	20.35	20.53	20.32	20.49	35,576,064	+0.13(+0.64%)
May 27, 2014	20.07	20.38	19.95	20.36	35,752,428	+0.32(+1.60%)
May 23, 2014	19.93	20.04	20.04	20.04	22,530,348	+0.08(+0.38%)
May 22, 2014	19.98	20.02	19.88	19.96	14,862,921	-0.01(-0.04%)
May 21, 2014	19.89	20.01	19.82	19.97	24,489,932	+0.12(+0.61%)
May 20, 2014	19.83	19.95	19.72	19.85	29,155,642	+0.00(+0.00%)
May 19, 2014	19.63	19.89	19.63	19.85	29,749,658	+0.17(+0.85%)
May 16, 2014	19.85	19.87	19.62	19.68	39,383,796	-0.14(-0.73%)
May 15, 2014	20.07	20.20	19.82	19.82	41,469,832	-0.24(-1.22%)
May 14, 2014	20.19	20.21	20.07	20.07	23,283,498	-0.09(-0.45%)
May 13, 2014	20.19	20.23	20.07	20.16	26,893,742	+0.06(+0.30%)
May 12, 2014	20.13	20.23	20.05	20.10	26,962,912	+0.05(+0.27%)
May 09, 2014	20.10	20.13	19.98	20.05	26,666,128	-0.03(-0.15%)
May 08, 2014	20.06	20.22	19.98	20.08	31,483,020	-0.02(-0.11%)
May 07, 2014	20.01	20.16	19.98	20.10	32,206,896	+0.13(+0.65%)
May 06, 2014	19.94	20.11	19.82	19.97	27,806,812	+0.02(+0.11%)
May 05, 2014	19.94	20.01	19.81	19.95	27,143,326	-0.01(-0.06%)
May 02, 2014	20.07	20.13	19.95	19.96	32,072,060	-0.03(-0.15%)
May 01, 2014	20.03	20.15	19.94	19.99	25,982,570	-0.18(-0.90%)
Apr 30, 2014	19.89	20.18	19.81	20.17	34,019,996	+0.16(+0.79%)
Apr 29, 2014	19.92	20.14	19.91	20.01	29,167,844	+0.11(+0.57%)
Apr 28, 2014	19.78	19.94	19.66	19.90	44,240,420	+0.05(+0.27%)
Apr 25, 2014	20.14	20.19	19.79	19.84	44,485,592	-0.37(-1.83%)
Apr 24, 2014	20.26	20.37	20.13	20.21	33,562,276	+0.00(+0.00%)
Apr 23, 2014	20.25	20.38	20.19	20.21	33,675,004	-0.07(-0.34%)
Apr 22, 2014	20.34	20.39	20.15	20.28	39,006,788	-0.08(-0.41%)
Apr 21, 2014	20.44	20.44	20.20	20.37	26,948,004	-0.07(-0.33%)
Apr 17, 2014	20.31	20.43	20.43	20.43	50,434,328	+0.08(+0.41%)
Apr 16, 2014	20.39	20.58	20.10	20.35	69,970,696	+0.12(+0.60%)
Apr 15, 2014	20.03	20.28	19.92	20.23	58,496,632	+0.16(+0.79%)
Apr 14, 2014	19.88	20.14	19.75	20.07	35,516,352	+0.29(+1.45%)
Apr 11, 2014	19.85	20.09	19.78	19.78	47,806,660	-0.19(-0.93%)
Apr 10, 2014	20.41	20.47	19.92	19.97	53,189,096	-0.42(-2.06%)
Apr 09, 2014	20.35	20.42	20.20	20.39	45,532,332	+0.05(+0.26%)
Apr 08, 2014	19.92	20.39	19.91	20.34	74,778,856	+0.32(+1.60%)
Apr 07, 2014	19.87	20.21	19.80	20.01	65,709,852	+0.25(+1.24%)
Apr 04, 2014	20.02	20.17	19.73	19.77	63,409,824	-0.19(-0.95%)
Apr 03, 2014	19.76	20.00	19.75	19.96	50,749,104	+0.39(+2.01%)
Apr 02, 2014	19.62	19.69	19.38	19.56	29,535,922	-0.08(-0.38%)
Apr 01, 2014	19.50	19.65	19.38	19.64	31,063,718	+0.13(+0.68%)
Mar 31, 2014	19.38	19.69	19.36	19.51	38,695,436	+0.15(+0.76%)
Mar 28, 2014	19.20	19.50	19.13	19.36	30,282,956	+0.23(+1.22%)
Mar 27, 2014	19.16	19.46	19.11	19.13	35,856,100	-0.05(-0.26%)
Mar 26, 2014	19.34	19.45	19.13	19.18	34,728,076	-0.06(-0.33%)
Mar 25, 2014	19.04	19.40	19.02	19.24	42,376,936	+0.26(+1.35%)
Mar 24, 2014	19.05	19.18	18.83	18.98	48,893,564	-0.04(-0.20%)
Mar 21, 2014	19.35	19.41	19.01	19.02	75,248,776	-0.19(-1.00%)
Mar 20, 2014	18.89	19.34	18.85	19.21	48,791,820	+0.31(+1.62%)
Mar 19, 2014	18.78	19.08	18.72	18.91	44,940,124	+0.15(+0.81%)
Mar 18, 2014	18.65	18.82	18.55	18.76	34,753,016	+0.09(+0.49%)
Mar 17, 2014	18.62	18.76	18.51	18.67	24,430,160	+0.15(+0.82%)
Mar 14, 2014	18.50	18.62	18.44	18.51	28,857,468	-0.05(-0.28%)
Mar 13, 2014	18.74	18.89	18.46	18.57	34,719,864	-0.14(-0.77%)
Mar 12, 2014	18.63	18.80	18.60	18.71	28,097,326	+0.02(+0.12%)
Mar 11, 2014	18.73	18.78	18.60	18.69	35,272,388	-0.08(-0.44%)
Mar 10, 2014	18.60	18.81	18.57	18.77	32,952,958	+0.15(+0.81%)
Mar 07, 2014	18.67	18.78	18.57	18.62	33,586,528	+0.01(+0.04%)
Mar 06, 2014	18.57	18.63	18.42	18.61	29,585,736	+0.10(+0.53%)
Mar 05, 2014	18.67	18.67	18.44	18.51	27,672,906	-0.08(-0.45%)
Mar 04, 2014	18.68	18.73	18.51	18.60	31,308,798	+0.08(+0.45%)
Mar 03, 2014	18.55	18.58	18.36	18.51	34,043,736	-0.20(-1.05%)
Feb 28, 2014	18.73	18.78	18.57	18.71	31,075,966	+0.00(+0.00%)
Feb 27, 2014	18.74	18.74	18.52	18.71	26,273,656	-0.03(-0.16%)
Feb 26, 2014	18.70	18.88	18.60	18.74	26,177,374	+0.14(+0.73%)
Feb 25, 2014	18.64	18.67	18.48	18.61	28,501,966	-0.01(-0.04%)
Feb 24, 2014	18.48	18.80	18.45	18.61	31,951,190	+0.16(+0.86%)
Feb 21, 2014	18.85	18.86	18.40	18.45	40,516,304	-0.24(-1.29%)
Feb 20, 2014	18.54	18.78	18.51	18.70	26,706,404	+0.18(+0.98%)
Feb 19, 2014	18.63	18.68	18.45	18.51	33,987,012	-0.20(-1.05%)
Feb 18, 2014	18.64	18.73	18.55	18.71	23,472,660	+0.00(+0.02%)
Feb 14, 2014	18.57	18.71	18.71	18.71	27,180,144	+0.04(+0.22%)
Feb 13, 2014	18.46	18.70	18.37	18.67	30,331,878	+0.11(+0.61%)
Feb 12, 2014	18.52	18.66	18.42	18.55	34,211,140	+0.06(+0.33%)
Feb 11, 2014	18.40	18.53	18.39	18.49	23,697,372	+0.14(+0.74%)
Feb 10, 2014	18.22	18.42	18.18	18.36	32,468,276	+0.06(+0.35%)
Feb 07, 2014	18.29	18.33	17.96	18.29	40,871,192	+0.16(+0.90%)
Feb 06, 2014	17.83	18.20	17.80	18.13	36,993,312	+0.36(+2.00%)
Feb 05, 2014	17.91	17.96	17.76	17.77	42,926,644	-0.06(-0.32%)
Feb 04, 2014	17.96	17.99	17.65	17.83	67,884,088	-0.10(-0.54%)
Feb 03, 2014	18.34	18.35	17.88	17.93	68,675,672	-0.44(-2.40%)
Jan 31, 2014	18.30	18.45	18.26	18.37	38,552,132	-0.15(-0.81%)
Jan 30, 2014	18.53	18.63	18.37	18.52	32,736,292	+0.04(+0.24%)
Jan 29, 2014	18.53	18.68	18.44	18.47	36,193,620	-0.16(-0.88%)
Jan 28, 2014	18.50	18.75	18.39	18.64	43,340,712	+0.13(+0.73%)
Jan 27, 2014	18.54	18.71	18.46	18.50	43,497,668	-0.07(-0.36%)
Jan 24, 2014	18.62	18.86	18.56	18.57	47,025,120	-0.24(-1.27%)
Jan 23, 2014	18.84	18.90	18.64	18.81	53,705,260	-0.13(-0.71%)
Jan 22, 2014	19.01	19.12	18.83	18.95	65,118,048	-0.21(-1.09%)
Jan 21, 2014	19.35	19.31	18.92	19.16	56,374,348	-0.19(-1.01%)
Jan 17, 2014	18.98	19.35	19.35	19.35	149,300,608	-0.52(-2.60%)
Jan 16, 2014	19.94	20.02	19.71	19.87	63,551,784	-0.10(-0.49%)
Jan 15, 2014	19.84	20.30	19.92	19.96	77,812,344	+0.12(+0.60%)
Jan 14, 2014	19.47	19.87	19.39	19.84	98,998,888	+0.76(+3.96%)
Jan 13, 2014	19.19	19.45	19.03	19.09	53,799,288	-0.02(-0.12%)
Jan 10, 2014	19.09	19.35	19.09	19.11	40,907,104	+0.16(+0.87%)
Jan 09, 2014	19.03	19.13	18.90	18.95	27,813,538	-0.09(-0.47%)
Jan 08, 2014	19.19	19.25	18.94	19.04	39,340,264	-0.12(-0.61%)
Jan 07, 2014	19.12	19.26	19.06	19.15	26,166,936	+0.09(+0.49%)
Jan 06, 2014	19.29	19.31	19.05	19.06	38,283,424	-0.24(-1.24%)
Jan 03, 2014	19.36	19.39	19.16	19.30	37,143,652	-0.01(-0.04%)
Jan 02, 2014	19.30	19.33	19.07	19.31	42,504,380	-0.12(-0.64%)
Dec 31, 2013	19.32	19.43	19.43	19.43	30,469,728	+0.08(+0.41%)
Dec 30, 2013	19.22	19.35	19.16	19.35	26,428,686	+0.19(+0.98%)
Dec 27, 2013	19.28	19.31	19.07	19.16	17,330,558	-0.07(-0.39%)
Dec 26, 2013	19.04	19.24	19.04	19.24	22,649,072	+0.20(+1.06%)
Dec 24, 2013	19.00	19.18	18.98	19.04	16,241,914	+0.08(+0.43%)
Dec 23, 2013	18.92	19.04	18.85	18.95	37,319,316	+0.20(+1.06%)
Dec 20, 2013	18.83	18.98	18.74	18.75	73,988,400	-0.06(-0.34%)
Dec 19, 2013	18.80	18.89	18.63	18.82	42,543,368	-0.01(-0.04%)
Dec 18, 2013	18.51	18.86	18.36	18.83	57,017,396	+0.37(+2.01%)
Dec 17, 2013	18.25	18.54	18.25	18.46	37,513,488	+0.15(+0.84%)
Dec 16, 2013	18.28	18.50	18.21	18.30	33,462,806	+0.12(+0.66%)
Dec 13, 2013	18.13	18.33	18.08	18.18	27,565,690	-0.13(-0.74%)
Dec 12, 2013	18.48	18.63	18.28	18.32	28,954,634	+0.04(+0.20%)
Dec 11, 2013	18.53	18.62	18.26	18.28	32,827,610	-0.30(-1.61%)
Dec 10, 2013	18.60	18.69	18.46	18.58	24,292,256	-0.08(-0.44%)
Dec 09, 2013	18.59	18.77	18.47	18.66	39,558,684	+0.08(+0.44%)
Dec 06, 2013	18.69	18.90	18.53	18.58	0	+0.42(+2.31%)
Dec 05, 2013	17.83	18.23	17.78	18.16	60,628,516	+0.39(+2.19%)
Dec 04, 2013	17.61	17.85	17.61	17.77	58,047,084	+0.14(+0.81%)
Dec 03, 2013	17.73	17.76	17.52	17.63	46,775,856	-0.11(-0.63%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit