Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.67	42.16	41.44	41.52	453,192	-0.06(-0.14%)
Nov 27, 2013	40.95	41.69	40.81	41.58	915,597	+0.53(+1.29%)
Nov 26, 2013	40.44	41.17	40.24	41.05	1,597,293	+0.71(+1.75%)
Nov 25, 2013	40.52	40.69	40.28	40.34	1,313,185	+0.15(+0.38%)
Nov 22, 2013	40.57	40.64	40.00	40.19	1,576,365	-0.24(-0.59%)
Nov 21, 2013	40.92	41.18	40.36	40.43	1,664,614	-0.20(-0.50%)
Nov 20, 2013	41.62	41.87	40.61	40.63	1,369,439	-0.99(-2.37%)
Nov 19, 2013	42.35	42.41	41.56	41.62	1,093,165	-0.87(-2.04%)
Nov 18, 2013	43.01	43.03	42.41	42.49	975,066	-0.48(-1.11%)
Nov 15, 2013	43.22	43.52	42.93	42.97	999,079	-0.46(-1.06%)
Nov 14, 2013	43.44	43.72	43.25	43.43	853,278	-0.15(-0.35%)
Nov 13, 2013	41.91	43.65	41.91	43.58	1,018,583	+1.18(+2.78%)
Nov 12, 2013	42.04	42.55	41.79	42.40	1,043,158	+0.14(+0.34%)
Nov 11, 2013	41.56	42.45	41.42	42.26	954,477	+0.49(+1.18%)
Nov 08, 2013	40.76	42.14	40.74	41.76	978,856	+0.88(+2.16%)
Nov 07, 2013	41.24	41.57	40.57	40.88	1,031,978	-0.67(-1.61%)
Nov 06, 2013	41.87	42.01	41.30	41.55	1,134,078	-0.03(-0.06%)
Nov 05, 2013	41.09	41.92	40.51	41.58	1,143,059	+0.37(+0.89%)
Nov 04, 2013	40.18	41.37	40.17	41.21	1,368,127	+1.21(+3.01%)
Nov 01, 2013	40.84	41.59	39.07	40.01	1,832,168	-0.41(-1.01%)
Oct 31, 2013	41.36	41.81	38.77	40.41	4,905,657	-4.38(-9.78%)
Oct 30, 2013	45.57	45.60	44.48	44.80	1,253,751	-0.48(-1.07%)
Oct 29, 2013	45.42	45.42	44.85	45.28	740,165	-0.01(-0.02%)
Oct 28, 2013	45.43	45.59	45.02	45.29	575,355	-0.18(-0.39%)
Oct 25, 2013	45.43	45.47	44.80	45.47	744,678	+0.32(+0.71%)
Oct 24, 2013	44.40	45.19	44.16	45.14	575,811	+0.79(+1.78%)
Oct 23, 2013	44.53	44.53	43.84	44.35	552,312	-0.44(-0.99%)
Oct 22, 2013	44.92	45.46	44.57	44.80	784,963	+0.03(+0.08%)
Oct 21, 2013	44.71	44.97	44.55	44.76	713,633	+0.13(+0.29%)
Oct 18, 2013	43.88	44.80	43.37	44.63	904,611	+1.16(+2.68%)
Oct 17, 2013	43.03	43.50	42.82	43.47	590,245	+0.23(+0.53%)
Oct 16, 2013	43.31	43.50	42.78	43.24	846,458	+0.29(+0.67%)
Oct 15, 2013	43.14	43.31	42.76	42.95	1,056,812	-0.31(-0.73%)
Oct 14, 2013	42.30	43.31	42.18	43.27	754,383	+0.64(+1.49%)
Oct 11, 2013	42.34	42.75	41.93	42.63	789,932	+0.15(+0.36%)
Oct 10, 2013	41.72	42.73	41.65	42.48	1,162,677	+1.52(+3.71%)
Oct 09, 2013	41.39	41.49	40.09	40.96	1,342,625	-0.36(-0.86%)
Oct 08, 2013	41.88	42.04	40.86	41.31	967,506	-0.35(-0.84%)
Oct 07, 2013	41.98	42.33	41.66	41.66	654,016	-0.88(-2.08%)
Oct 04, 2013	42.08	42.72	41.85	42.54	681,475	+0.53(+1.25%)
Oct 03, 2013	42.75	43.07	41.54	42.02	921,137	-0.91(-2.12%)
Oct 02, 2013	42.39	42.98	42.13	42.93	713,816	+0.26(+0.62%)
Oct 01, 2013	41.63	42.66	41.44	42.66	1,496,988	+1.07(+2.57%)
Sep 30, 2013	40.74	41.62	40.39	41.59	700,074	+0.25(+0.60%)
Sep 27, 2013	40.97	41.61	40.85	41.35	569,129	+0.06(+0.14%)
Sep 26, 2013	41.61	41.61	41.01	41.29	378,106	-0.20(-0.49%)
Sep 25, 2013	41.00	41.61	41.00	41.49	852,280	+0.65(+1.60%)
Sep 24, 2013	40.52	41.45	40.14	40.84	569,929	+0.42(+1.03%)
Sep 23, 2013	41.08	41.15	40.38	40.42	622,694	-0.73(-1.77%)
Sep 20, 2013	41.60	41.65	41.05	41.15	1,484,019	-0.43(-1.04%)
Sep 19, 2013	41.83	42.10	41.34	41.59	722,320	-0.13(-0.31%)
Sep 18, 2013	40.54	41.81	40.48	41.71	862,644	+1.21(+2.98%)
Sep 17, 2013	40.26	40.56	40.00	40.51	774,075	+0.31(+0.78%)
Sep 16, 2013	39.90	40.40	39.45	40.19	834,423	+0.75(+1.89%)
Sep 13, 2013	39.64	39.67	39.00	39.45	574,892	-0.01(-0.02%)
Sep 12, 2013	39.91	40.01	39.28	39.45	561,412	-0.46(-1.15%)
Sep 11, 2013	39.91	40.06	39.50	39.91	879,506	-0.01(-0.02%)
Sep 10, 2013	39.91	40.02	39.72	39.92	802,829	+0.19(+0.47%)
Sep 09, 2013	38.94	39.90	38.90	39.73	883,812	+0.42(+1.06%)
Sep 06, 2013	39.75	39.91	38.72	39.32	429,209	-0.19(-0.47%)
Sep 05, 2013	39.43	39.95	39.43	39.50	543,104	+0.03(+0.09%)
Sep 04, 2013	38.23	39.59	38.07	39.47	1,041,436	+1.14(+2.97%)

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.