Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.54	46.07	44.70	44.76	3,520,101	-0.79(-1.75%)
Oct 30, 2013	46.53	46.79	45.45	45.55	2,890,196	-1.02(-2.19%)
Oct 29, 2013	46.08	46.75	45.79	46.57	2,880,102	+0.79(+1.73%)
Oct 28, 2013	45.34	46.07	45.19	45.78	3,511,862	-0.10(-0.22%)
Oct 25, 2013	46.82	47.07	45.11	45.88	0	-0.18(-0.39%)
Oct 24, 2013	46.79	47.58	45.96	46.06	12,284,100	-5.81(-11.20%)
Oct 23, 2013	52.44	52.81	51.75	51.87	4,353,923	-1.52(-2.85%)
Oct 22, 2013	51.87	53.61	51.87	53.39	2,454,848	+1.19(+2.28%)
Oct 21, 2013	52.28	52.64	51.98	52.20	1,749,776	+0.05(+0.11%)
Oct 18, 2013	52.17	52.43	51.97	52.15	2,230,894	+0.11(+0.20%)
Oct 17, 2013	52.29	52.50	51.79	52.04	1,397,644	+0.23(+0.44%)
Oct 16, 2013	51.67	52.11	51.55	51.81	1,381,881	+0.50(+0.97%)
Oct 15, 2013	51.30	52.29	50.99	51.31	1,630,831	-0.58(-1.12%)
Oct 14, 2013	51.64	51.99	51.12	51.89	0	+0.00(+0.00%)
Oct 11, 2013	51.04	52.12	51.02	51.89	0	+0.83(+1.63%)
Oct 10, 2013	49.74	51.32	49.65	51.06	2,053,529	+1.76(+3.57%)
Oct 09, 2013	50.25	50.33	48.31	49.30	2,214,090	-0.70(-1.40%)
Oct 08, 2013	51.55	51.87	49.90	50.00	1,486,649	-1.67(-3.23%)
Oct 07, 2013	52.20	52.73	51.64	51.67	1,258,374	-0.65(-1.24%)
Oct 04, 2013	51.31	52.47	51.18	52.32	0	+1.16(+2.27%)
Oct 03, 2013	52.27	52.40	50.93	51.16	1,499,696	-1.06(-2.03%)
Oct 02, 2013	51.88	52.34	51.58	52.22	1,063,495	-0.20(-0.38%)
Oct 01, 2013	51.74	52.44	51.51	52.42	1,166,252	+0.72(+1.39%)
Sep 30, 2013	51.31	51.89	50.85	51.70	1,503,321	-0.05(-0.10%)
Sep 27, 2013	51.70	52.39	51.47	51.75	0	-1.02(-1.93%)
Sep 26, 2013	52.36	52.92	52.21	52.77	1,120,510	+0.69(+1.32%)
Sep 25, 2013	52.07	52.43	51.56	52.08	1,573,681	+0.15(+0.29%)
Sep 24, 2013	52.04	52.41	51.81	51.93	1,763,987	-0.05(-0.09%)
Sep 23, 2013	52.69	52.95	51.89	51.98	3,217,406	-0.73(-1.39%)
Sep 20, 2013	52.91	53.20	52.33	52.71	0	-0.06(-0.11%)
Sep 19, 2013	52.55	53.03	52.30	52.77	2,987,037	+0.39(+0.74%)
Sep 18, 2013	51.90	52.48	51.64	52.38	2,542,026	+0.80(+1.55%)
Sep 17, 2013	51.35	51.74	51.12	51.58	0	+0.21(+0.41%)
Sep 16, 2013	51.61	51.93	51.29	51.37	0	+0.10(+0.20%)
Sep 13, 2013	50.81	51.32	50.59	51.27	0	+0.70(+1.38%)
Sep 12, 2013	50.03	50.71	49.81	50.57	1,582,342	+0.45(+0.89%)
Sep 11, 2013	49.40	50.21	49.20	50.12	2,043,045	+0.70(+1.41%)
Sep 10, 2013	49.10	49.46	48.89	49.43	1,710,927	+0.54(+1.10%)
Sep 09, 2013	47.67	49.10	47.67	48.89	0	+1.31(+2.75%)
Sep 06, 2013	48.11	48.20	46.76	47.58	0	-0.34(-0.71%)
Sep 05, 2013	47.29	48.01	47.24	47.92	1,123,091	+0.49(+1.03%)
Sep 04, 2013	47.06	47.66	46.43	47.43	1,321,077	+0.58(+1.24%)
Sep 03, 2013	46.40	47.05	46.40	46.85	1,100,862	+0.87(+1.89%)
Aug 30, 2013	46.49	46.49	45.82	45.98	0	-0.52(-1.12%)
Aug 29, 2013	46.19	46.80	46.01	46.50	1,127,266	+0.09(+0.19%)
Aug 28, 2013	46.33	46.69	46.15	46.41	1,278,379	+0.11(+0.24%)
Aug 27, 2013	46.13	46.57	45.86	46.30	1,612,767	-0.30(-0.64%)
Aug 26, 2013	47.02	47.10	46.44	46.60	863,584	-0.50(-1.06%)
Aug 23, 2013	47.44	47.44	46.73	47.10	0	-0.20(-0.42%)
Aug 22, 2013	46.34	47.43	46.08	47.30	918,672	+1.01(+2.18%)
Aug 21, 2013	45.74	46.44	45.68	46.29	1,360,675	+0.08(+0.17%)
Aug 20, 2013	46.02	46.33	45.76	46.21	908,982	+0.21(+0.46%)
Aug 19, 2013	45.95	46.37	45.53	46.00	1,368,775	+0.09(+0.20%)
Aug 16, 2013	46.00	46.34	45.75	45.91	0	-0.28(-0.61%)
Aug 15, 2013	46.35	46.35	45.75	46.19	1,715,264	-0.62(-1.32%)
Aug 14, 2013	46.94	47.12	46.45	46.81	924,687	-0.13(-0.28%)
Aug 13, 2013	46.71	47.19	46.36	46.94	994,484	+0.23(+0.49%)
Aug 12, 2013	46.22	47.17	46.13	46.71	1,285,274	+0.19(+0.41%)
Aug 09, 2013	46.70	46.98	46.15	46.52	1,009,787	-0.11(-0.24%)
Aug 08, 2013	46.24	46.67	45.90	46.63	1,305,407	+0.54(+1.17%)
Aug 07, 2013	46.13	46.20	45.63	46.09	1,383,206	-0.17(-0.37%)
Aug 06, 2013	46.73	46.95	46.17	46.26	1,401,190	-0.64(-1.36%)
Aug 05, 2013	46.69	46.97	46.46	46.90	1,503,658	+0.05(+0.11%)
Aug 02, 2013	47.78	47.78	46.66	46.85	1,218,023	-0.79(-1.66%)

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.