Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.66	46.04	45.53	45.72	2,313,215	+0.05(+0.12%)
Nov 27, 2013	45.60	45.72	45.24	45.66	4,110,572	-0.04(-0.08%)
Nov 26, 2013	45.55	46.07	45.54	45.70	5,520,146	-0.21(-0.46%)
Nov 25, 2013	45.83	46.12	45.58	45.91	4,956,225	-0.17(-0.37%)
Nov 22, 2013	44.62	46.30	44.60	46.08	14,138,071	+1.99(+4.51%)
Nov 21, 2013	42.63	44.23	42.57	44.09	9,669,055	+1.53(+3.60%)
Nov 20, 2013	43.55	43.55	42.43	42.56	6,293,605	-0.86(-1.98%)
Nov 19, 2013	43.26	43.54	43.11	43.42	3,382,324	+0.22(+0.50%)
Nov 18, 2013	43.46	43.69	43.13	43.20	4,504,894	-0.34(-0.77%)
Nov 15, 2013	43.24	43.54	43.07	43.54	5,091,137	+0.38(+0.87%)
Nov 14, 2013	43.08	43.25	42.92	43.16	4,168,336	+1.09(+2.59%)
Nov 12, 2013	42.11	42.22	41.62	42.07	8,189,767	-0.15(-0.35%)
Nov 11, 2013	41.74	42.78	41.56	42.22	8,683,757	+0.69(+1.66%)
Nov 08, 2013	40.98	41.56	40.78	41.53	5,157,022	+0.45(+1.10%)
Nov 07, 2013	41.45	41.61	40.98	41.08	4,495,152	-0.31(-0.75%)
Nov 06, 2013	41.38	41.61	41.08	41.39	5,002,689	+0.06(+0.14%)
Nov 05, 2013	40.90	41.38	40.74	41.33	4,937,554	+0.19(+0.46%)
Nov 04, 2013	40.55	41.20	40.48	41.14	7,120,224	+0.84(+2.09%)
Nov 01, 2013	39.79	40.38	39.73	40.30	5,584,623	+0.51(+1.27%)
Oct 31, 2013	39.96	40.02	39.50	39.79	4,356,660	-0.32(-0.79%)
Oct 30, 2013	39.71	40.31	39.71	40.11	6,509,729	+0.65(+1.64%)
Oct 29, 2013	39.37	39.52	39.29	39.47	3,462,095	+0.18(+0.45%)
Oct 28, 2013	39.18	39.40	39.18	39.29	3,654,464	+0.11(+0.29%)
Oct 25, 2013	38.99	39.43	38.88	39.18	4,701,149	+0.34(+0.86%)
Oct 24, 2013	38.50	38.85	38.38	38.84	4,583,340	+0.49(+1.27%)
Oct 23, 2013	39.43	39.43	37.71	38.35	17,189,360	-1.12(-2.83%)
Oct 22, 2013	39.45	39.59	39.30	39.47	7,183,647	+0.13(+0.33%)
Oct 21, 2013	39.28	39.48	39.11	39.34	5,732,229	+0.10(+0.26%)
Oct 18, 2013	39.85	39.89	39.21	39.24	8,223,998	-0.42(-1.05%)
Oct 17, 2013	39.08	39.71	39.03	39.66	6,938,893	+0.55(+1.40%)
Oct 16, 2013	38.94	39.19	38.91	39.11	6,457,827	+0.39(+1.00%)
Oct 15, 2013	39.37	39.38	38.70	38.72	8,462,267	-0.67(-1.70%)
Oct 14, 2013	39.34	39.60	39.16	39.39	5,578,889	-0.04(-0.09%)
Oct 11, 2013	38.82	39.51	38.73	39.43	9,533,489	+0.62(+1.61%)
Oct 10, 2013	39.34	39.52	38.65	38.81	11,665,563	-0.32(-0.81%)
Oct 09, 2013	38.69	39.40	38.21	39.12	35,045,680	-2.84(-6.76%)
Oct 08, 2013	41.71	42.20	41.53	41.96	10,451,993	+0.14(+0.34%)
Oct 07, 2013	41.55	42.03	41.50	41.82	5,529,188	-0.06(-0.14%)
Oct 04, 2013	41.33	41.97	41.32	41.88	3,819,819	+0.64(+1.55%)
Oct 03, 2013	41.28	41.71	41.14	41.24	4,282,727	-0.15(-0.37%)
Oct 02, 2013	41.52	41.79	40.98	41.39	5,773,667	-0.52(-1.23%)
Oct 01, 2013	41.91	42.00	41.61	41.91	2,838,946	+0.11(+0.27%)
Sep 30, 2013	41.87	42.07	41.58	41.80	3,863,933	-0.43(-1.03%)
Sep 27, 2013	42.23	42.48	42.10	42.23	1,965,870	-0.14(-0.33%)
Sep 26, 2013	42.09	42.48	41.98	42.37	2,545,546	+0.45(+1.08%)
Sep 25, 2013	42.15	42.18	41.83	41.92	2,060,927	-0.27(-0.64%)
Sep 24, 2013	42.07	42.57	41.98	42.19	2,379,577	+0.15(+0.35%)
Sep 23, 2013	42.10	42.25	41.80	42.04	2,212,039	-0.16(-0.39%)
Sep 20, 2013	42.57	42.62	42.15	42.21	4,711,393	-0.37(-0.88%)
Sep 19, 2013	43.13	43.13	42.56	42.58	3,696,989	-0.52(-1.21%)
Sep 18, 2013	42.49	43.18	42.32	43.10	3,469,239	+0.52(+1.21%)
Sep 17, 2013	42.49	42.87	42.42	42.59	3,980,236	+0.05(+0.12%)
Sep 16, 2013	42.67	42.86	42.44	42.53	3,448,975	+0.07(+0.17%)
Sep 13, 2013	42.45	42.56	42.21	42.46	3,052,287	+0.08(+0.19%)
Sep 12, 2013	42.35	42.65	42.23	42.38	3,038,566	+0.11(+0.25%)
Sep 11, 2013	41.93	42.28	41.76	42.28	2,674,856	+0.40(+0.95%)
Sep 10, 2013	41.98	42.05	41.59	41.88	4,873,614	+0.03(+0.07%)
Sep 09, 2013	41.06	41.98	41.06	41.85	5,642,071	+1.09(+2.69%)
Sep 06, 2013	41.02	41.21	40.65	40.75	5,895,663	-0.13(-0.33%)
Sep 05, 2013	40.92	41.46	40.83	40.89	4,494,706	+0.12(+0.30%)
Sep 04, 2013	40.54	40.80	40.27	40.77	9,849,709	-0.22(-0.53%)

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.