Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	48.38	48.57	47.93	47.96	1,024,321	+1.03(+2.19%)
Nov 27, 2013	47.18	47.39	46.82	46.93	609,377	+0.13(+0.28%)
Nov 26, 2013	46.91	47.10	46.75	46.80	753,942	+0.12(+0.26%)
Nov 25, 2013	46.86	46.94	46.64	46.68	691,459	+0.41(+0.89%)
Nov 22, 2013	45.75	46.36	45.71	46.27	692,379	+0.77(+1.69%)
Nov 21, 2013	45.45	45.61	45.24	45.50	613,052	+0.33(+0.73%)
Nov 20, 2013	45.68	45.79	45.00	45.17	900,840	-0.52(-1.14%)
Nov 19, 2013	45.86	45.99	45.55	45.69	941,469	-0.15(-0.33%)
Nov 18, 2013	46.31	46.39	45.73	45.84	1,075,966	+0.04(+0.09%)
Nov 15, 2013	45.77	45.84	45.58	45.80	724,052	-0.03(-0.07%)
Nov 14, 2013	45.55	45.94	45.41	45.83	898,141	-0.48(-1.04%)
Nov 13, 2013	45.32	46.31	45.25	46.31	715,740	+0.20(+0.43%)
Nov 12, 2013	46.04	46.42	45.91	46.11	701,542	-0.45(-0.97%)
Nov 11, 2013	46.71	46.74	46.52	46.56	685,892	-0.02(-0.04%)
Nov 08, 2013	46.28	46.62	46.11	46.58	675,173	+0.29(+0.63%)
Nov 07, 2013	47.15	47.37	46.23	46.29	820,505	-0.56(-1.20%)
Nov 06, 2013	47.19	47.29	46.71	46.85	535,832	+0.34(+0.73%)
Nov 05, 2013	46.19	46.60	46.07	46.51	1,069,487	-0.98(-2.06%)
Nov 04, 2013	47.58	47.65	47.21	47.49	969,316	-0.44(-0.92%)
Nov 01, 2013	48.05	48.12	47.67	47.93	930,262	-0.39(-0.81%)
Oct 31, 2013	48.88	48.96	48.31	48.32	602,648	-0.44(-0.90%)
Oct 30, 2013	49.08	49.27	48.50	48.76	855,114	-0.83(-1.67%)
Oct 29, 2013	49.15	50.31	49.05	49.59	1,279,121	+0.05(+0.10%)
Oct 28, 2013	49.42	49.54	49.20	49.54	533,593	-0.27(-0.54%)
Oct 25, 2013	49.70	49.84	49.52	49.81	269,999	-0.08(-0.16%)
Oct 24, 2013	49.97	49.99	49.68	49.89	623,300	+0.37(+0.75%)
Oct 23, 2013	49.31	49.59	49.04	49.52	756,516	-0.89(-1.77%)
Oct 22, 2013	50.45	50.98	50.32	50.41	707,599	+0.29(+0.58%)
Oct 21, 2013	49.88	50.19	49.85	50.12	1,087,666	-0.70(-1.38%)
Oct 18, 2013	50.75	50.94	50.59	50.82	788,540	+0.54(+1.07%)
Oct 17, 2013	49.64	50.31	49.61	50.28	970,174	+0.67(+1.35%)
Oct 16, 2013	49.23	49.74	49.15	49.61	889,732	+1.04(+2.14%)
Oct 15, 2013	48.87	48.97	48.52	48.57	673,504	-0.15(-0.31%)
Oct 14, 2013	48.58	48.80	48.27	48.72	617,112	+0.37(+0.77%)
Oct 11, 2013	48.20	48.41	48.00	48.35	1,538,993	+0.50(+1.04%)
Oct 10, 2013	47.13	47.89	47.11	47.85	1,701,400	+1.82(+3.95%)
Oct 09, 2013	46.21	46.29	45.70	46.03	567,985	+0.31(+0.68%)
Oct 08, 2013	46.23	46.31	45.70	45.72	409,875	-0.57(-1.23%)
Oct 07, 2013	46.18	46.44	46.11	46.29	653,090	-0.88(-1.87%)
Oct 04, 2013	47.01	47.33	46.92	47.17	306,862	+0.29(+0.62%)
Oct 03, 2013	47.03	47.09	46.61	46.88	450,402	-0.25(-0.53%)
Oct 02, 2013	47.00	47.13	46.45	47.13	481,807	+0.27(+0.58%)
Oct 01, 2013	46.34	46.89	46.21	46.86	638,759	+0.98(+2.14%)
Sep 30, 2013	45.65	46.18	45.58	45.88	656,949	-0.32(-0.69%)
Sep 27, 2013	46.42	46.47	46.05	46.20	1,043,967	-0.10(-0.22%)
Sep 26, 2013	46.15	46.56	46.09	46.30	757,091	-0.27(-0.58%)
Sep 25, 2013	46.90	46.91	46.51	46.57	1,477,800	-1.13(-2.37%)
Sep 24, 2013	48.00	48.09	47.66	47.70	858,224	+0.06(+0.13%)
Sep 23, 2013	47.59	47.69	47.34	47.64	915,249	-0.05(-0.10%)
Sep 20, 2013	48.64	48.66	47.49	47.69	1,673,843	-1.16(-2.37%)
Sep 19, 2013	49.07	49.13	48.61	48.85	1,246,966	-0.25(-0.51%)
Sep 18, 2013	47.64	49.11	47.22	49.10	1,822,254	+1.52(+3.19%)
Sep 17, 2013	47.44	47.58	47.29	47.58	765,538	+0.03(+0.06%)
Sep 16, 2013	47.18	47.70	46.87	47.55	1,797,637	+1.12(+2.41%)
Sep 13, 2013	46.16	46.56	45.92	46.43	595,204	-0.08(-0.17%)
Sep 12, 2013	46.72	46.84	46.31	46.51	705,048	-0.41(-0.87%)
Sep 11, 2013	46.58	46.93	46.58	46.92	843,503	+0.52(+1.12%)
Sep 10, 2013	46.08	46.41	45.93	46.40	1,499,814	+1.10(+2.43%)
Sep 09, 2013	45.06	45.44	44.87	45.30	848,808	+0.81(+1.82%)
Sep 06, 2013	44.60	44.72	43.99	44.49	761,876	+0.20(+0.45%)
Sep 05, 2013	44.07	44.41	44.01	44.29	880,362	-0.01(-0.02%)
Sep 04, 2013	43.93	44.46	43.84	44.30	881,906	+0.34(+0.77%)

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.