Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.29	46.67	46.15	46.34	2,282,062	+0.05(+0.12%)
Nov 27, 2013	46.22	46.35	45.86	46.29	4,055,214	-0.04(-0.08%)
Nov 26, 2013	46.17	46.70	46.17	46.32	5,445,804	-0.21(-0.46%)
Nov 25, 2013	46.46	46.75	46.20	46.54	4,889,478	-0.17(-0.37%)
Nov 22, 2013	45.23	46.94	45.21	46.71	13,947,669	+2.02(+4.51%)
Nov 21, 2013	43.21	44.83	43.15	44.69	9,538,838	+1.55(+3.60%)
Nov 20, 2013	44.14	44.14	43.01	43.14	6,208,847	-0.87(-1.98%)
Nov 19, 2013	43.85	44.14	43.70	44.01	3,336,773	+0.22(+0.50%)
Nov 18, 2013	44.05	44.29	43.72	43.79	4,444,225	-0.34(-0.77%)
Nov 15, 2013	43.83	44.14	43.65	44.13	5,022,572	+0.38(+0.87%)
Nov 14, 2013	43.67	43.84	43.51	43.75	4,112,199	+1.10(+2.59%)
Nov 12, 2013	42.69	42.80	42.18	42.65	8,079,473	-0.15(-0.35%)
Nov 11, 2013	42.31	43.36	42.12	42.80	8,566,809	+0.70(+1.66%)
Nov 08, 2013	41.54	42.13	41.33	42.10	5,087,571	+0.46(+1.10%)
Nov 07, 2013	42.01	42.18	41.54	41.64	4,434,614	-0.32(-0.75%)
Nov 06, 2013	41.95	42.18	41.64	41.95	4,935,316	+0.06(+0.14%)
Nov 05, 2013	41.45	41.95	41.29	41.89	4,871,058	+0.19(+0.46%)
Nov 04, 2013	41.11	41.76	41.04	41.70	7,024,333	+0.85(+2.09%)
Nov 01, 2013	40.33	40.93	40.27	40.85	5,509,412	+0.51(+1.27%)
Oct 31, 2013	40.51	40.56	40.04	40.34	4,297,988	-0.32(-0.79%)
Oct 30, 2013	40.25	40.86	40.25	40.66	6,422,060	+0.66(+1.64%)
Oct 29, 2013	39.91	40.06	39.83	40.00	3,415,470	+0.18(+0.45%)
Oct 28, 2013	39.71	39.94	39.71	39.82	3,605,248	+0.11(+0.29%)
Oct 25, 2013	39.53	39.97	39.41	39.71	4,637,836	+0.34(+0.86%)
Oct 24, 2013	39.03	39.38	38.90	39.37	4,521,614	+0.50(+1.27%)
Oct 23, 2013	39.97	39.97	38.23	38.88	16,957,864	-1.13(-2.83%)
Oct 22, 2013	39.99	40.14	39.84	40.01	7,086,902	+0.13(+0.33%)
Oct 21, 2013	39.82	40.02	39.65	39.88	5,655,031	+0.10(+0.25%)
Oct 18, 2013	40.39	40.44	39.74	39.78	8,113,243	-0.42(-1.05%)
Oct 17, 2013	39.61	40.25	39.56	40.20	6,845,444	+0.55(+1.40%)
Oct 16, 2013	39.47	39.73	39.44	39.65	6,370,857	+0.39(+1.00%)
Oct 15, 2013	39.90	39.91	39.23	39.25	8,348,302	-0.68(-1.70%)
Oct 14, 2013	39.87	40.14	39.70	39.93	5,503,756	-0.04(-0.09%)
Oct 11, 2013	39.35	40.04	39.26	39.97	9,405,098	+0.63(+1.61%)
Oct 10, 2013	39.88	40.06	39.17	39.34	11,508,458	-0.32(-0.81%)
Oct 09, 2013	39.22	39.94	38.73	39.66	34,573,704	-2.94(-6.90%)
Oct 08, 2013	42.35	42.84	42.16	42.60	10,296,213	+0.14(+0.34%)
Oct 07, 2013	42.18	42.67	42.13	42.45	5,446,779	-0.06(-0.14%)
Oct 04, 2013	41.96	42.60	41.94	42.51	3,762,887	+0.65(+1.55%)
Oct 03, 2013	41.90	42.35	41.77	41.86	4,218,896	-0.15(-0.37%)
Oct 02, 2013	42.14	42.42	41.60	42.02	5,687,614	-0.52(-1.23%)
Oct 01, 2013	42.54	42.64	42.24	42.54	2,796,633	+0.11(+0.27%)
Sep 30, 2013	42.51	42.71	42.21	42.43	3,806,343	-0.44(-1.03%)
Sep 27, 2013	42.87	43.12	42.74	42.87	1,936,570	-0.14(-0.33%)
Sep 26, 2013	42.73	43.12	42.61	43.01	2,507,606	+0.46(+1.08%)
Sep 25, 2013	42.79	42.82	42.46	42.55	2,030,210	-0.27(-0.64%)
Sep 24, 2013	42.70	43.21	42.62	42.83	2,344,111	+0.15(+0.35%)
Sep 23, 2013	42.74	42.89	42.43	42.68	2,179,070	-0.17(-0.39%)
Sep 20, 2013	43.21	43.26	42.79	42.84	4,641,173	-0.38(-0.88%)
Sep 19, 2013	43.78	43.78	43.20	43.23	3,641,888	-0.53(-1.21%)
Sep 18, 2013	43.14	43.84	42.96	43.75	3,417,532	+0.52(+1.21%)
Sep 17, 2013	43.13	43.51	43.06	43.23	3,920,914	+0.05(+0.12%)
Sep 16, 2013	43.31	43.50	43.08	43.18	3,397,570	+0.07(+0.17%)
Sep 13, 2013	43.09	43.21	42.84	43.11	3,006,794	+0.08(+0.19%)
Sep 12, 2013	42.99	43.29	42.87	43.02	2,993,278	+0.11(+0.25%)
Sep 11, 2013	42.56	42.92	42.39	42.92	2,634,989	+0.40(+0.95%)
Sep 10, 2013	42.62	42.69	42.21	42.51	4,800,976	+0.03(+0.07%)
Sep 09, 2013	41.69	42.62	41.69	42.48	5,557,979	+1.11(+2.69%)
Sep 06, 2013	41.64	41.83	41.26	41.37	5,807,792	-0.14(-0.33%)
Sep 05, 2013	41.54	42.09	41.45	41.51	4,427,716	+0.12(+0.30%)
Sep 04, 2013	41.15	41.42	40.88	41.38	9,702,906	-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.