Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.90	46.28	45.76	45.95	2,301,410	+0.05(+0.12%)
Nov 27, 2013	45.83	45.96	45.48	45.90	4,089,595	-0.04(-0.08%)
Nov 26, 2013	45.78	46.30	45.78	45.93	5,491,975	-0.21(-0.46%)
Nov 25, 2013	46.07	46.36	45.81	46.14	4,930,933	-0.17(-0.37%)
Nov 22, 2013	44.85	46.54	44.83	46.32	14,065,922	+2.00(+4.51%)
Nov 21, 2013	42.85	44.45	42.79	44.32	9,619,712	+1.54(+3.60%)
Nov 20, 2013	43.77	43.77	42.65	42.78	6,261,488	-0.86(-1.98%)
Nov 19, 2013	43.48	43.77	43.34	43.64	3,365,063	+0.22(+0.50%)
Nov 18, 2013	43.68	43.92	43.35	43.42	4,481,904	-0.34(-0.77%)
Nov 15, 2013	43.47	43.77	43.29	43.76	5,065,155	+0.38(+0.87%)
Nov 14, 2013	43.30	43.47	43.14	43.38	4,147,064	+1.09(+2.59%)
Nov 12, 2013	42.33	42.44	41.83	42.29	8,147,973	-0.15(-0.35%)
Nov 11, 2013	41.95	43.00	41.77	42.44	8,639,442	+0.69(+1.66%)
Nov 08, 2013	41.19	41.78	40.99	41.74	5,130,705	+0.46(+1.10%)
Nov 07, 2013	41.66	41.82	41.19	41.29	4,472,212	-0.31(-0.75%)
Nov 06, 2013	41.60	41.82	41.29	41.60	4,977,159	+0.06(+0.14%)
Nov 05, 2013	41.10	41.59	40.95	41.54	4,912,357	+0.19(+0.46%)
Nov 04, 2013	40.76	41.41	40.69	41.35	7,083,888	+0.85(+2.09%)
Nov 01, 2013	39.99	40.58	39.94	40.51	5,556,123	+0.51(+1.27%)
Oct 31, 2013	40.16	40.22	39.70	40.00	4,334,427	-0.32(-0.79%)
Oct 30, 2013	39.91	40.52	39.91	40.32	6,476,509	+0.65(+1.64%)
Oct 29, 2013	39.57	39.72	39.50	39.67	3,444,428	+0.18(+0.45%)
Oct 28, 2013	39.38	39.60	39.38	39.49	3,635,815	+0.11(+0.29%)
Oct 25, 2013	39.19	39.63	39.08	39.38	4,677,158	+0.34(+0.86%)
Oct 24, 2013	38.70	39.05	38.57	39.04	4,559,950	+0.49(+1.27%)
Oct 23, 2013	39.63	39.63	37.90	38.55	17,101,640	-1.12(-2.83%)
Oct 22, 2013	39.66	39.80	39.50	39.67	7,146,987	+0.13(+0.33%)
Oct 21, 2013	39.48	39.68	39.31	39.54	5,702,976	+0.10(+0.26%)
Oct 18, 2013	40.05	40.10	39.41	39.44	8,182,029	-0.42(-1.05%)
Oct 17, 2013	39.28	39.92	39.23	39.86	6,903,482	+0.55(+1.40%)
Oct 16, 2013	39.14	39.40	39.11	39.31	6,424,871	+0.39(+1.00%)
Oct 15, 2013	39.57	39.58	38.90	38.92	8,419,082	-0.67(-1.70%)
Oct 14, 2013	39.54	39.80	39.37	39.60	5,550,419	-0.04(-0.09%)
Oct 11, 2013	39.02	39.71	38.93	39.63	9,484,838	+0.63(+1.61%)
Oct 10, 2013	39.54	39.72	38.85	39.01	11,606,031	-0.32(-0.81%)
Oct 09, 2013	38.89	39.60	38.40	39.32	34,866,832	-2.85(-6.76%)
Oct 08, 2013	41.93	42.42	41.75	42.18	10,398,651	+0.14(+0.34%)
Oct 07, 2013	41.76	42.25	41.72	42.03	5,500,970	-0.06(-0.14%)
Oct 04, 2013	41.55	42.18	41.53	42.09	3,800,325	+0.64(+1.55%)
Oct 03, 2013	41.49	41.93	41.35	41.45	4,260,870	-0.15(-0.37%)
Oct 02, 2013	41.73	42.01	41.19	41.60	5,744,201	-0.52(-1.23%)
Oct 01, 2013	42.12	42.22	41.82	42.12	2,824,457	+0.11(+0.27%)
Sep 30, 2013	42.09	42.29	41.79	42.01	3,844,213	-0.44(-1.03%)
Sep 27, 2013	42.45	42.70	42.32	42.45	1,955,837	-0.14(-0.33%)
Sep 26, 2013	42.31	42.69	42.19	42.59	2,532,555	+0.45(+1.08%)
Sep 25, 2013	42.37	42.39	42.05	42.13	2,050,409	-0.27(-0.64%)
Sep 24, 2013	42.28	42.79	42.20	42.41	2,367,433	+0.15(+0.35%)
Sep 23, 2013	42.32	42.46	42.01	42.26	2,200,750	-0.16(-0.39%)
Sep 20, 2013	42.79	42.83	42.37	42.42	4,687,349	-0.38(-0.88%)
Sep 19, 2013	43.35	43.35	42.78	42.80	3,678,122	-0.52(-1.21%)
Sep 18, 2013	42.71	43.41	42.54	43.32	3,451,534	+0.52(+1.21%)
Sep 17, 2013	42.71	43.08	42.64	42.81	3,959,923	+0.05(+0.12%)
Sep 16, 2013	42.88	43.08	42.66	42.75	3,431,373	+0.07(+0.17%)
Sep 13, 2013	42.67	42.78	42.42	42.68	3,036,709	+0.08(+0.19%)
Sep 12, 2013	42.57	42.86	42.45	42.60	3,023,059	+0.11(+0.25%)
Sep 11, 2013	42.14	42.49	41.97	42.49	2,661,205	+0.40(+0.95%)
Sep 10, 2013	42.20	42.27	41.80	42.09	4,848,742	+0.03(+0.07%)
Sep 09, 2013	41.28	42.20	41.28	42.06	5,613,277	+1.10(+2.69%)
Sep 06, 2013	41.23	41.42	40.86	40.96	5,865,575	-0.14(-0.33%)
Sep 05, 2013	41.13	41.68	41.04	41.10	4,471,768	+0.12(+0.30%)
Sep 04, 2013	40.75	41.01	40.48	40.98	9,799,442	-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.