Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.78	33.82	33.52	33.55	1,608,968	-0.12(-0.36%)
Nov 27, 2013	33.93	33.93	33.60	33.67	2,333,760	-0.22(-0.65%)
Nov 26, 2013	34.15	34.15	33.86	33.89	3,754,594	-0.18(-0.53%)
Nov 25, 2013	34.07	34.15	33.88	34.07	2,556,207	+0.01(+0.03%)
Nov 22, 2013	33.73	34.26	33.62	34.06	2,919,689	+0.27(+0.80%)
Nov 21, 2013	33.83	33.83	33.60	33.79	2,636,152	+0.16(+0.48%)
Nov 20, 2013	34.10	34.12	33.52	33.63	2,943,551	-0.36(-1.06%)
Nov 19, 2013	34.15	34.27	33.90	33.99	2,170,776	-0.16(-0.47%)
Nov 18, 2013	34.41	34.44	34.09	34.15	2,363,769	-0.19(-0.55%)
Nov 15, 2013	34.06	34.35	34.05	34.34	2,931,950	+0.27(+0.79%)
Nov 14, 2013	34.11	34.56	34.02	34.07	2,688,634	-0.11(-0.32%)
Nov 12, 2013	34.07	34.35	33.98	34.18	3,644,847	+0.09(+0.26%)
Nov 11, 2013	34.20	34.22	33.85	34.09	1,909,800	-0.03(-0.09%)
Nov 08, 2013	33.89	34.12	33.45	34.12	3,583,508	+0.09(+0.26%)
Nov 07, 2013	34.93	34.99	33.97	34.03	4,299,507	-0.95(-2.72%)
Nov 06, 2013	34.90	35.24	34.79	34.98	2,188,576	-0.23(-0.65%)
Nov 05, 2013	35.30	35.51	35.01	35.21	5,255,676	-0.17(-0.48%)
Nov 04, 2013	35.67	36.01	34.76	35.38	4,424,916	-0.02(-0.06%)
Nov 01, 2013	35.81	35.81	35.27	35.40	2,690,824	-0.17(-0.48%)
Oct 31, 2013	35.62	35.82	35.28	35.57	2,744,074	+0.02(+0.06%)
Oct 30, 2013	35.94	35.95	35.38	35.55	2,219,793	-0.30(-0.84%)
Oct 29, 2013	35.66	35.95	35.66	35.85	1,937,727	+0.21(+0.59%)
Oct 28, 2013	35.95	36.16	35.62	35.64	3,030,958	-0.31(-0.86%)
Oct 25, 2013	35.78	35.99	35.55	35.95	1,942,662	+0.24(+0.67%)
Oct 24, 2013	35.48	35.79	35.41	35.71	1,587,495	+0.31(+0.88%)
Oct 23, 2013	35.83	35.95	35.28	35.40	3,057,595	-0.60(-1.67%)
Oct 22, 2013	35.74	36.14	35.68	36.00	2,886,408	+0.40(+1.12%)
Oct 21, 2013	35.24	35.60	35.16	35.60	2,796,816	+0.29(+0.82%)
Oct 18, 2013	35.07	35.35	34.99	35.31	3,195,564	+0.31(+0.89%)
Oct 17, 2013	34.86	35.05	34.70	35.00	2,181,951	+0.11(+0.32%)
Oct 16, 2013	34.62	34.99	34.48	34.89	3,208,026	+0.50(+1.45%)
Oct 15, 2013	34.55	34.65	34.21	34.39	2,740,777	-0.21(-0.61%)
Oct 14, 2013	34.64	34.71	34.19	34.60	2,596,871	-0.24(-0.69%)
Oct 11, 2013	34.30	34.93	34.27	34.84	1,885,795	+0.45(+1.31%)
Oct 10, 2013	34.13	34.45	33.94	34.39	2,471,322	+0.42(+1.24%)
Oct 09, 2013	34.10	34.17	33.73	33.97	2,448,766	-0.12(-0.35%)
Oct 08, 2013	34.32	34.57	34.08	34.09	2,905,554	-0.14(-0.41%)
Oct 07, 2013	34.25	34.39	34.09	34.23	1,980,953	-0.35(-1.01%)
Oct 04, 2013	34.43	34.69	34.33	34.58	2,177,053	+0.15(+0.44%)
Oct 03, 2013	34.65	34.74	34.19	34.43	2,157,415	-0.38(-1.09%)
Oct 02, 2013	34.50	34.98	34.23	34.81	3,390,330	+0.14(+0.40%)
Oct 01, 2013	34.20	34.69	34.18	34.67	2,697,008	+0.50(+1.46%)
Sep 27, 2013	34.20	34.25	33.91	34.17	2,416,522	-0.29(-0.84%)
Sep 26, 2013	34.06	34.46	34.05	34.46	2,085,463	+0.45(+1.32%)
Sep 25, 2013	34.17	34.26	33.88	34.01	2,332,646	-0.15(-0.44%)
Sep 24, 2013	34.19	34.33	33.99	34.16	2,647,176	-0.03(-0.09%)
Sep 23, 2013	33.84	34.30	33.69	34.19	2,907,040	+0.13(+0.38%)
Sep 20, 2013	34.32	34.32	33.87	34.06	4,105,449	-0.20(-0.58%)
Sep 19, 2013	34.15	34.47	34.13	34.26	4,087,195	+0.12(+0.35%)
Sep 18, 2013	33.46	34.33	33.34	34.14	3,624,987	+0.66(+1.97%)
Sep 17, 2013	33.41	33.48	33.23	33.48	1,770,364	+0.06(+0.18%)
Sep 16, 2013	33.95	33.74	33.38	33.42	3,761,242	-0.16(-0.48%)
Sep 13, 2013	33.02	33.70	33.01	33.58	5,137,857	+0.55(+1.67%)
Sep 12, 2013	33.13	33.27	32.99	33.03	1,899,797	-0.10(-0.30%)
Sep 11, 2013	33.40	33.41	32.94	33.13	2,809,429	-0.26(-0.78%)
Sep 10, 2013	33.18	33.42	33.06	33.39	3,438,712	+0.24(+0.72%)
Sep 09, 2013	32.84	33.17	32.83	33.15	2,556,768	+0.36(+1.10%)
Sep 06, 2013	32.70	32.95	32.58	32.79	2,867,365	+0.21(+0.64%)
Sep 05, 2013	32.81	32.87	32.57	32.58	2,718,765	-0.27(-0.82%)
Sep 04, 2013	32.74	33.07	32.71	32.85	6,306,995	+0.04(+0.12%)

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.