Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.94	45.00	44.54	44.59	2,711,299	-0.38(-0.85%)
Oct 30, 2013	45.23	45.32	44.88	44.97	2,779,714	-0.35(-0.76%)
Oct 29, 2013	44.85	45.40	44.77	45.32	3,467,444	+0.59(+1.31%)
Oct 28, 2013	44.01	44.86	43.94	44.73	4,137,336	+0.72(+1.63%)
Oct 25, 2013	43.72	44.01	43.56	44.01	1,584,672	+0.21(+0.48%)
Oct 24, 2013	44.05	44.05	43.58	43.80	1,620,621	-0.13(-0.30%)
Oct 23, 2013	43.58	44.06	43.53	43.94	2,136,018	+0.30(+0.69%)
Oct 22, 2013	43.10	43.75	42.99	43.63	2,007,655	+0.59(+1.38%)
Oct 21, 2013	42.65	43.08	42.48	43.04	2,325,064	-0.28(-0.65%)
Oct 18, 2013	43.04	43.43	43.02	43.32	3,138,999	+0.35(+0.80%)
Oct 17, 2013	42.67	43.01	42.58	42.98	1,949,454	+0.20(+0.48%)
Oct 16, 2013	42.54	43.06	42.43	42.77	3,094,350	+0.48(+1.13%)
Oct 15, 2013	42.50	42.61	42.24	42.29	1,426,026	-0.21(-0.50%)
Oct 14, 2013	42.58	42.65	42.34	42.50	1,695,019	-0.33(-0.77%)
Oct 11, 2013	42.77	42.86	42.56	42.84	1,321,147	+0.07(+0.16%)
Oct 10, 2013	42.34	42.77	42.19	42.77	1,525,195	+0.74(+1.76%)
Oct 09, 2013	42.13	42.23	41.59	42.03	3,597,479	+0.01(+0.02%)
Oct 08, 2013	41.95	42.32	41.69	42.02	3,805,856	+0.06(+0.13%)
Oct 07, 2013	41.62	42.15	41.61	41.96	2,043,123	+0.11(+0.27%)
Oct 04, 2013	41.52	41.90	41.36	41.85	1,912,835	+0.33(+0.80%)
Oct 03, 2013	41.44	41.72	41.29	41.52	2,560,151	+0.00(+0.00%)
Oct 02, 2013	41.30	41.53	40.90	41.52	2,437,381	+0.10(+0.24%)
Oct 01, 2013	41.26	41.46	41.13	41.42	3,087,397	+0.01(+0.03%)
Sep 30, 2013	41.45	41.64	41.31	41.41	2,502,156	-0.20(-0.49%)
Sep 27, 2013	42.09	42.11	41.31	41.61	3,014,188	-0.59(-1.39%)
Sep 26, 2013	42.22	42.36	42.04	42.19	2,376,803	-0.02(-0.05%)
Sep 25, 2013	42.29	42.39	42.17	42.22	2,523,128	-0.06(-0.13%)
Sep 24, 2013	42.41	42.43	42.07	42.27	2,185,218	-0.20(-0.47%)
Sep 23, 2013	42.58	42.70	42.31	42.47	1,602,256	-0.23(-0.54%)
Sep 20, 2013	43.06	43.06	42.64	42.70	3,117,256	-0.36(-0.84%)
Sep 19, 2013	43.13	43.20	42.67	43.06	3,754,439	-0.09(-0.21%)
Sep 18, 2013	42.70	43.31	42.50	43.15	3,181,847	+0.40(+0.94%)
Sep 17, 2013	42.62	42.77	42.38	42.75	3,151,057	-0.24(-0.56%)
Sep 16, 2013	43.13	43.25	42.89	42.99	1,857,493	+0.24(+0.56%)
Sep 13, 2013	42.50	42.79	42.38	42.75	1,622,621	+0.37(+0.87%)
Sep 12, 2013	42.34	42.49	42.19	42.38	2,023,516	+0.03(+0.07%)
Sep 11, 2013	41.93	42.43	41.93	42.36	4,013,983	+0.44(+1.04%)
Sep 10, 2013	42.65	42.74	41.84	41.92	3,719,118	-0.56(-1.33%)
Sep 09, 2013	42.58	42.65	42.35	42.48	2,592,938	+0.02(+0.05%)
Sep 06, 2013	42.71	42.86	42.40	42.46	1,835,538	-0.13(-0.31%)
Sep 05, 2013	42.77	42.87	42.53	42.60	2,063,188	-0.26(-0.61%)
Sep 04, 2013	42.81	42.88	42.62	42.86	2,137,742	+0.03(+0.07%)
Sep 03, 2013	43.17	43.26	42.58	42.83	2,308,168	+0.03(+0.07%)
Aug 30, 2013	42.75	42.94	42.64	42.80	1,767,650	+0.08(+0.20%)
Aug 29, 2013	42.84	42.98	42.50	42.72	1,976,211	-0.02(-0.05%)
Aug 28, 2013	43.04	43.12	42.73	42.74	2,262,579	-0.38(-0.89%)
Aug 27, 2013	42.91	43.35	42.85	43.12	2,180,711	-0.05(-0.11%)
Aug 26, 2013	43.92	43.92	43.15	43.17	2,141,405	-0.72(-1.64%)
Aug 23, 2013	43.82	43.99	43.70	43.89	1,576,886	+0.22(+0.50%)
Aug 22, 2013	43.44	43.77	43.33	43.68	1,977,107	+0.27(+0.61%)
Aug 21, 2013	43.86	43.86	43.33	43.41	2,751,635	-0.40(-0.91%)
Aug 20, 2013	43.97	44.29	43.80	43.81	2,817,211	-0.13(-0.30%)
Aug 19, 2013	44.02	44.19	43.87	43.94	2,079,048	-0.10(-0.24%)
Aug 16, 2013	44.85	44.96	43.97	44.05	4,639,033	-1.06(-2.34%)
Aug 15, 2013	45.52	45.53	44.89	45.10	2,850,307	-0.67(-1.47%)
Aug 14, 2013	46.14	46.15	45.77	45.77	2,998,946	-0.34(-0.73%)
Aug 13, 2013	46.07	46.35	45.86	46.11	2,509,392	+0.12(+0.26%)
Aug 12, 2013	45.90	46.03	45.81	45.99	1,956,914	+0.03(+0.08%)
Aug 09, 2013	45.97	46.05	45.83	45.96	2,138,594	+0.01(+0.03%)
Aug 08, 2013	45.96	46.09	45.78	45.94	1,797,266	+0.09(+0.20%)
Aug 07, 2013	45.96	46.02	45.64	45.85	2,665,052	-0.19(-0.41%)
Aug 06, 2013	45.65	46.11	45.47	46.04	3,231,815	+0.43(+0.95%)
Aug 05, 2013	45.64	45.80	45.38	45.61	1,978,425	-0.04(-0.08%)
Aug 02, 2013	45.86	45.87	44.96	45.64	4,069,145	-0.13(-0.29%)

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.