Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.88	31.03	30.81	30.81	979,563	-0.15(-0.48%)
Nov 27, 2013	30.88	30.97	30.86	30.96	927,149	-0.04(-0.14%)
Nov 26, 2013	30.92	31.04	30.83	31.01	757,302	+0.03(+0.08%)
Nov 25, 2013	31.11	31.11	30.96	30.98	418,906	-0.12(-0.39%)
Nov 22, 2013	31.01	31.14	30.91	31.10	1,514,506	+0.00(+0.00%)
Nov 21, 2013	31.04	31.12	31.01	31.10	1,269,279	-0.05(-0.16%)
Nov 20, 2013	31.41	31.48	31.09	31.15	639,895	-0.38(-1.22%)
Nov 19, 2013	31.60	31.63	31.46	31.54	791,492	-0.11(-0.34%)
Nov 18, 2013	31.80	31.89	31.58	31.65	610,095	+0.00(+0.00%)
Nov 15, 2013	31.52	31.66	31.51	31.65	1,236,970	+0.39(+1.25%)
Nov 14, 2013	31.06	31.26	30.99	31.26	1,193,094	+0.04(+0.12%)
Nov 12, 2013	31.30	31.36	31.14	31.22	932,868	-0.31(-1.00%)
Nov 11, 2013	31.50	31.61	31.50	31.53	345,559	-0.21(-0.67%)
Nov 08, 2013	31.61	31.78	31.54	31.74	2,464,310	+0.12(+0.39%)
Nov 07, 2013	32.02	32.02	31.60	31.62	1,018,670	-0.44(-1.38%)
Nov 06, 2013	32.06	32.11	31.98	32.06	708,380	+0.20(+0.62%)
Nov 05, 2013	31.85	31.93	31.76	31.86	735,455	-0.12(-0.36%)
Nov 04, 2013	31.81	31.99	31.81	31.98	590,277	+0.10(+0.32%)
Nov 01, 2013	31.86	31.92	31.72	31.88	1,491,834	+0.01(+0.04%)
Oct 31, 2013	32.03	32.08	31.86	31.86	523,940	-0.02(-0.06%)
Oct 30, 2013	32.04	32.13	31.72	31.88	612,770	-0.06(-0.18%)
Oct 29, 2013	31.95	32.00	31.92	31.94	670,407	-0.20(-0.62%)
Oct 28, 2013	32.10	32.22	32.03	32.14	3,085,705	+0.00(+0.00%)
Oct 25, 2013	32.04	32.14	32.04	32.14	746,655	+0.13(+0.40%)
Oct 24, 2013	31.95	32.04	31.89	32.01	532,586	+0.03(+0.10%)
Oct 23, 2013	32.02	32.04	31.85	31.98	991,267	-0.45(-1.38%)
Oct 22, 2013	32.44	32.53	32.29	32.43	689,944	+0.34(+1.06%)
Oct 21, 2013	32.15	32.15	32.06	32.09	422,833	-0.06(-0.18%)
Oct 18, 2013	32.12	32.16	32.01	32.15	653,472	+0.36(+1.13%)
Oct 17, 2013	31.52	31.81	31.52	31.79	771,473	+0.33(+1.04%)
Oct 16, 2013	31.38	31.51	31.29	31.46	832,798	+0.31(+0.99%)
Oct 15, 2013	31.26	31.33	31.09	31.15	833,756	-0.17(-0.55%)
Oct 14, 2013	31.01	31.35	30.97	31.33	474,896	+0.06(+0.18%)
Oct 11, 2013	31.03	31.27	30.97	31.27	421,987	+0.28(+0.91%)
Oct 10, 2013	30.69	30.99	30.64	30.99	1,058,004	+0.52(+1.70%)
Oct 09, 2013	30.56	30.56	30.28	30.47	1,156,861	+0.12(+0.38%)
Oct 08, 2013	30.65	30.67	30.33	30.35	554,660	-0.14(-0.46%)
Oct 07, 2013	30.42	30.64	30.40	30.49	1,171,003	-0.46(-1.47%)
Oct 04, 2013	30.78	31.02	30.78	30.95	3,959,878	+0.22(+0.73%)
Oct 03, 2013	30.86	30.92	30.58	30.72	872,951	-0.12(-0.37%)
Oct 02, 2013	30.65	30.85	30.54	30.84	420,787	+0.01(+0.02%)
Oct 01, 2013	30.65	30.83	30.58	30.83	948,189	+0.29(+0.97%)
Sep 30, 2013	30.57	30.65	30.46	30.54	3,260,740	-0.34(-1.10%)
Sep 27, 2013	30.79	30.94	30.79	30.88	691,458	-0.16(-0.52%)
Sep 26, 2013	31.04	31.13	30.94	31.04	684,704	+0.15(+0.50%)
Sep 25, 2013	30.87	31.01	30.82	30.88	1,342,393	+0.07(+0.23%)
Sep 24, 2013	30.91	30.96	30.72	30.81	1,000,715	-0.19(-0.60%)
Sep 23, 2013	30.15	31.04	30.15	31.00	1,071,586	+0.10(+0.33%)
Sep 20, 2013	31.20	31.20	30.90	30.90	1,004,069	-0.37(-1.19%)
Sep 19, 2013	31.56	31.56	31.22	31.27	1,648,608	-0.24(-0.77%)
Sep 18, 2013	30.60	31.53	30.60	31.51	911,444	+0.81(+2.65%)
Sep 17, 2013	30.61	30.71	30.61	30.70	410,473	+0.21(+0.69%)
Sep 16, 2013	30.65	30.61	30.45	30.49	2,006,223	+0.34(+1.13%)
Sep 13, 2013	30.06	30.20	30.06	30.15	1,555,818	+0.06(+0.21%)
Sep 12, 2013	30.15	30.24	30.08	30.08	1,422,430	-0.32(-1.05%)
Sep 11, 2013	30.15	30.40	30.15	30.40	2,306,406	+0.10(+0.34%)
Sep 10, 2013	30.15	30.31	30.15	30.30	2,011,614	+0.30(+1.00%)
Sep 09, 2013	29.55	30.00	29.55	30.00	5,944,296	+0.45(+1.52%)
Sep 06, 2013	29.58	29.66	29.38	29.55	2,230,315	+0.18(+0.61%)
Sep 05, 2013	29.36	29.44	29.31	29.37	737,237	-0.06(-0.22%)
Sep 04, 2013	29.28	29.51	29.21	29.44	1,048,088	+0.31(+1.08%)

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.