Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.52	33.76	33.11	33.55	10,024	+0.20(+0.61%)
Nov 27, 2013	33.79	34.02	33.21	33.35	15,069	-0.19(-0.58%)
Nov 26, 2013	33.97	34.15	33.51	33.54	11,015	-0.33(-0.97%)
Nov 25, 2013	34.12	34.62	33.87	33.87	15,356	-0.13(-0.37%)
Nov 22, 2013	33.79	34.38	33.44	34.00	13,964	+0.27(+0.80%)
Nov 21, 2013	33.82	34.58	33.46	33.73	13,759	+0.03(+0.08%)
Nov 20, 2013	34.62	34.62	33.70	33.70	13,693	-0.80(-2.33%)
Nov 19, 2013	35.17	35.17	34.00	34.50	16,975	+0.73(+2.15%)
Nov 18, 2013	35.20	35.21	33.63	33.78	11,989	-1.23(-3.52%)
Nov 15, 2013	35.42	35.45	34.88	35.01	12,769	-0.08(-0.22%)
Nov 14, 2013	34.71	35.46	34.43	35.09	13,783	+0.46(+1.34%)
Nov 13, 2013	33.47	34.74	33.47	34.62	2,531	+1.06(+3.14%)
Nov 12, 2013	33.38	33.92	33.21	33.57	14,086	-0.02(-0.05%)
Nov 11, 2013	34.01	34.23	33.35	33.58	7,101	-0.57(-1.66%)
Nov 08, 2013	33.38	34.15	33.14	34.15	16,079	+0.59(+1.76%)
Nov 07, 2013	34.73	34.73	33.02	33.56	30,487	-1.08(-3.12%)
Nov 06, 2013	34.00	35.68	33.53	34.64	40,740	+0.77(+2.27%)
Nov 05, 2013	33.96	34.33	33.71	33.87	10,999	-0.50(-1.45%)
Nov 04, 2013	34.45	34.81	34.02	34.37	13,097	+0.04(+0.12%)
Nov 01, 2013	34.46	34.81	34.04	34.33	8,468	-0.29(-0.83%)
Oct 31, 2013	34.58	34.96	34.27	34.61	8,823	-0.14(-0.39%)
Oct 30, 2013	34.25	35.04	33.96	34.75	24,068	+0.46(+1.35%)
Oct 29, 2013	33.94	34.44	33.49	34.28	8,200	+0.26(+0.77%)
Oct 28, 2013	34.06	34.32	33.69	34.02	9,119	-0.24(-0.69%)
Oct 25, 2013	34.61	34.61	33.44	34.26	13,705	-0.53(-1.53%)
Oct 24, 2013	34.63	34.79	34.16	34.79	14,239	+0.29(+0.83%)
Oct 23, 2013	34.51	34.93	34.50	34.50	10,630	-0.32(-0.92%)
Oct 22, 2013	34.60	35.04	34.60	34.82	11,739	+0.52(+1.50%)
Oct 21, 2013	34.62	34.71	34.16	34.31	10,828	-0.34(-0.97%)
Oct 18, 2013	34.70	34.75	34.45	34.65	4,800	+0.02(+0.05%)
Oct 17, 2013	34.18	34.66	33.85	34.63	3,513	+0.36(+1.04%)
Oct 16, 2013	33.80	34.27	33.46	34.27	17,230	+0.46(+1.35%)
Oct 15, 2013	34.36	34.45	33.75	33.82	7,299	-0.38(-1.11%)
Oct 14, 2013	34.29	34.42	33.87	34.20	13,879	-0.13(-0.37%)
Oct 11, 2013	33.07	34.33	33.07	34.33	11,884	+1.13(+3.41%)
Oct 10, 2013	32.94	33.25	32.81	33.19	12,426	+0.52(+1.60%)
Oct 09, 2013	32.54	32.89	32.43	32.67	9,176	+0.08(+0.23%)
Oct 08, 2013	32.49	32.87	32.43	32.60	15,281	+0.14(+0.44%)
Oct 07, 2013	32.66	32.87	32.43	32.45	11,915	-0.41(-1.26%)
Oct 04, 2013	32.64	32.87	32.32	32.87	19,772	+0.00(+0.00%)
Oct 03, 2013	32.70	32.87	32.09	32.87	21,210	-0.03(-0.08%)
Oct 02, 2013	32.94	33.03	32.52	32.89	15,256	-0.38(-1.14%)
Oct 01, 2013	33.20	33.65	32.60	33.27	20,777	-0.06(-0.18%)
Sep 30, 2013	32.50	33.33	32.05	33.33	18,878	+0.66(+2.02%)
Sep 27, 2013	33.21	33.51	32.09	32.67	33,057	-1.05(-3.11%)
Sep 26, 2013	34.65	34.96	33.44	33.72	46,535	-1.16(-3.32%)
Sep 25, 2013	35.29	35.30	34.77	34.88	13,517	-0.53(-1.50%)
Sep 24, 2013	34.74	35.64	34.48	35.41	18,960	+0.43(+1.23%)
Sep 23, 2013	34.44	35.15	34.33	34.98	28,070	+0.53(+1.54%)
Sep 20, 2013	35.04	35.25	34.19	34.44	16,595	-0.96(-2.72%)
Sep 19, 2013	35.59	35.63	35.14	35.41	10,607	-0.03(-0.10%)
Sep 18, 2013	34.16	35.65	33.96	35.44	20,572	+1.17(+3.43%)
Sep 17, 2013	34.63	34.71	34.14	34.27	19,790	-0.23(-0.66%)
Sep 16, 2013	33.73	34.64	33.73	34.50	15,147	+0.37(+1.09%)
Sep 13, 2013	33.84	34.40	33.74	34.12	18,432	+0.23(+0.67%)
Sep 12, 2013	33.63	33.99	33.23	33.90	24,403	+0.17(+0.50%)
Sep 11, 2013	33.98	33.99	33.24	33.73	34,971	-0.47(-1.38%)
Sep 10, 2013	32.86	34.20	32.86	34.20	22,126	+1.38(+4.19%)
Sep 09, 2013	31.67	32.82	31.67	32.82	26,263	+1.15(+3.63%)
Sep 06, 2013	32.14	32.50	31.56	31.67	27,884	-0.36(-1.13%)
Sep 05, 2013	32.24	32.24	31.90	32.04	41,203	-0.21(-0.65%)
Sep 04, 2013	32.65	32.65	32.13	32.25	19,373	-0.18(-0.55%)

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.