Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.27	45.69	45.05	45.24	1,193,265	-0.18(-0.40%)
Oct 30, 2013	46.15	46.56	45.27	45.42	1,551,230	-0.46(-1.01%)
Oct 29, 2013	47.10	47.20	45.39	45.88	1,749,044	-0.46(-1.00%)
Oct 28, 2013	46.45	46.65	45.90	46.35	1,587,115	+0.02(+0.04%)
Oct 25, 2013	46.08	46.43	45.75	46.33	1,303,951	+0.45(+0.98%)
Oct 24, 2013	46.33	46.52	45.85	45.88	1,690,357	-0.55(-1.18%)
Oct 23, 2013	46.68	46.91	46.12	46.43	1,347,936	-0.56(-1.20%)
Oct 22, 2013	46.90	47.15	46.12	47.00	2,414,873	+0.02(+0.04%)
Oct 21, 2013	47.51	47.56	46.66	46.98	1,061,135	-0.60(-1.26%)
Oct 18, 2013	46.80	47.59	46.61	47.58	1,997,150	+1.06(+2.28%)
Oct 17, 2013	45.72	46.58	45.67	46.52	1,601,710	+0.40(+0.86%)
Oct 16, 2013	45.65	46.75	45.55	46.12	2,077,656	+0.73(+1.61%)
Oct 15, 2013	45.12	46.70	44.97	45.39	3,334,534	+0.60(+1.33%)
Oct 14, 2013	43.93	44.86	43.74	44.79	829,677	+0.53(+1.20%)
Oct 11, 2013	43.76	44.33	43.54	44.26	802,781	+0.35(+0.79%)
Oct 10, 2013	43.40	44.08	43.15	43.91	1,036,097	+1.31(+3.08%)
Oct 09, 2013	43.06	43.31	42.32	42.60	2,021,720	+0.17(+0.39%)
Oct 08, 2013	43.18	43.61	42.27	42.43	1,828,418	-0.95(-2.18%)
Oct 07, 2013	43.43	43.66	43.11	43.38	917,356	-0.63(-1.43%)
Oct 04, 2013	43.69	44.21	43.41	44.01	1,568,725	+0.58(+1.34%)
Oct 03, 2013	43.66	43.84	43.01	43.43	1,427,250	-0.20(-0.46%)
Oct 02, 2013	43.53	43.96	43.27	43.63	1,553,145	-0.46(-1.05%)
Oct 01, 2013	43.45	44.32	43.31	44.09	969,931	+0.48(+1.10%)
Sep 27, 2013	43.54	43.96	43.18	43.61	1,244,619	-0.22(-0.49%)
Sep 26, 2013	43.99	44.47	43.68	43.83	718,438	+0.07(+0.15%)
Sep 25, 2013	43.89	44.04	43.16	43.76	1,470,607	-0.05(-0.11%)
Sep 24, 2013	43.78	44.27	43.63	43.81	1,169,893	+0.22(+0.49%)
Sep 23, 2013	44.03	44.09	43.26	43.59	1,337,450	-0.46(-1.05%)
Sep 20, 2013	43.81	44.64	43.78	44.06	2,245,937	+0.20(+0.45%)
Sep 19, 2013	45.09	45.09	43.56	43.86	4,117,697	-0.83(-1.86%)
Sep 18, 2013	46.55	46.58	43.84	44.69	3,663,016	-1.86(-3.99%)
Sep 17, 2013	46.00	46.66	45.97	46.55	1,267,842	+0.73(+1.59%)
Sep 16, 2013	46.30	46.03	45.30	45.82	1,520,186	-0.10(-0.22%)
Sep 13, 2013	46.20	46.30	45.54	45.92	1,105,748	-0.15(-0.32%)
Sep 12, 2013	45.77	46.17	45.72	46.07	1,260,680	+0.15(+0.33%)
Sep 11, 2013	45.97	46.12	45.62	45.92	1,088,709	-0.07(-0.14%)
Sep 10, 2013	44.51	46.15	44.51	45.98	2,028,219	+1.58(+3.55%)
Sep 09, 2013	44.31	44.56	44.08	44.41	612,481	+0.27(+0.60%)
Sep 06, 2013	44.71	44.81	43.71	44.14	1,719,443	-0.37(-0.82%)
Sep 05, 2013	44.22	44.81	44.13	44.51	1,034,398	+0.48(+1.09%)
Sep 04, 2013	43.18	44.29	43.00	44.03	1,437,802	+0.98(+2.27%)
Sep 03, 2013	43.33	43.78	42.76	43.05	1,246,920	+0.45(+1.05%)
Aug 30, 2013	43.20	43.28	42.35	42.60	1,278,730	-0.65(-1.50%)
Aug 29, 2013	42.68	43.64	42.54	43.25	1,054,599	+0.60(+1.40%)
Aug 28, 2013	42.28	43.01	41.97	42.65	1,409,370	+0.40(+0.94%)
Aug 27, 2013	43.98	44.10	41.80	42.25	2,454,796	-2.47(-5.53%)
Aug 26, 2013	44.64	45.30	44.56	44.72	586,831	-0.05(-0.11%)
Aug 23, 2013	44.66	44.81	44.22	44.77	432,425	+0.12(+0.26%)
Aug 22, 2013	44.56	45.17	44.29	44.66	553,892	+0.22(+0.49%)
Aug 21, 2013	44.79	44.92	43.98	44.44	678,016	-0.40(-0.89%)
Aug 20, 2013	44.36	45.00	43.96	44.84	1,187,888	+0.45(+1.01%)
Aug 19, 2013	44.39	44.77	44.18	44.39	1,402,037	-0.05(-0.11%)
Aug 16, 2013	43.64	44.89	43.61	44.44	2,168,264	+0.73(+1.67%)
Aug 15, 2013	44.27	44.41	43.38	43.71	1,477,817	-0.93(-2.08%)
Aug 14, 2013	45.34	45.63	44.51	44.64	1,134,503	-0.88(-1.93%)
Aug 13, 2013	44.09	45.64	44.03	45.52	1,415,578	+1.71(+3.90%)
Aug 12, 2013	45.17	45.24	43.69	43.81	2,232,465	-1.66(-3.65%)
Aug 09, 2013	45.14	46.03	45.14	45.47	671,846	+0.08(+0.18%)
Aug 08, 2013	45.69	45.95	45.15	45.39	919,924	+0.05(+0.11%)
Aug 07, 2013	45.00	45.45	44.69	45.34	1,365,558	+0.22(+0.48%)
Aug 06, 2013	45.52	45.88	44.94	45.12	1,740,647	-0.41(-0.91%)
Aug 05, 2013	45.59	46.26	45.35	45.54	1,373,975	-0.08(-0.18%)
Aug 02, 2013	45.73	45.98	45.40	45.62	1,174,215	-0.32(-0.69%)

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.