Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.66	51.09	50.03	50.19	897,398	-0.21(-0.41%)
Nov 27, 2013	50.12	50.50	49.86	50.40	1,166,834	+0.22(+0.43%)
Nov 26, 2013	49.81	50.57	49.77	50.18	1,604,289	+0.54(+1.09%)
Nov 25, 2013	49.63	50.00	49.45	49.64	1,297,425	+0.26(+0.53%)
Nov 22, 2013	49.88	49.99	48.86	49.38	2,084,543	-0.65(-1.30%)
Nov 21, 2013	49.11	50.20	48.58	50.03	2,493,177	+0.29(+0.57%)
Nov 20, 2013	49.45	50.18	49.06	49.74	3,115,278	+0.30(+0.61%)
Nov 19, 2013	49.42	49.60	49.24	49.44	2,417,036	-0.22(-0.44%)
Nov 18, 2013	50.17	50.47	49.42	49.65	1,831,986	-0.28(-0.56%)
Nov 15, 2013	49.92	50.26	49.64	49.93	1,752,513	-0.13(-0.26%)
Nov 14, 2013	49.62	50.48	49.42	50.06	2,270,171	+1.37(+2.82%)
Nov 12, 2013	49.12	49.21	48.26	48.69	2,117,111	-0.47(-0.96%)
Nov 11, 2013	48.57	49.44	48.29	49.16	1,783,149	+0.56(+1.16%)
Nov 08, 2013	47.88	48.71	47.88	48.60	1,892,513	+0.86(+1.81%)
Nov 07, 2013	49.25	49.61	47.63	47.73	2,992,991	-0.94(-1.94%)
Nov 06, 2013	48.60	48.76	48.02	48.67	2,210,270	+0.11(+0.22%)
Nov 05, 2013	48.61	49.05	48.30	48.57	2,383,024	-0.11(-0.22%)
Nov 04, 2013	48.40	48.86	48.38	48.67	1,846,152	+0.36(+0.75%)
Nov 01, 2013	48.47	48.69	47.94	48.31	1,855,017	-0.04(-0.08%)
Oct 31, 2013	47.91	48.60	47.67	48.35	2,925,113	+0.36(+0.76%)
Oct 30, 2013	47.78	48.39	47.70	47.99	2,160,191	+0.14(+0.29%)
Oct 29, 2013	47.39	47.85	47.11	47.85	1,340,755	+0.54(+1.14%)
Oct 28, 2013	47.55	47.68	47.23	47.31	2,410,098	-0.22(-0.46%)
Oct 25, 2013	47.85	48.22	47.26	47.52	4,355,462	-0.31(-0.65%)
Oct 24, 2013	47.27	47.87	47.16	47.83	2,007,641	+0.82(+1.74%)
Oct 23, 2013	47.11	47.60	46.88	47.01	2,597,968	-0.16(-0.34%)
Oct 22, 2013	46.56	47.31	46.40	47.18	2,465,150	+0.60(+1.29%)
Oct 21, 2013	45.89	46.60	45.76	46.57	2,790,535	+0.83(+1.82%)
Oct 18, 2013	44.94	45.76	44.82	45.74	3,690,514	+1.06(+2.37%)
Oct 17, 2013	44.06	44.81	43.88	44.68	4,112,404	+0.54(+1.22%)
Oct 16, 2013	43.74	44.34	43.35	44.14	3,533,453	+0.47(+1.08%)
Oct 15, 2013	44.34	44.55	43.62	43.67	3,391,403	-0.73(-1.64%)
Oct 14, 2013	43.37	44.42	43.35	44.40	4,260,019	+0.91(+2.10%)
Oct 11, 2013	43.27	43.49	42.26	43.48	6,969,485	-0.22(-0.51%)
Oct 10, 2013	45.10	45.28	43.36	43.71	8,425,065	-1.85(-4.07%)
Oct 09, 2013	45.39	45.91	45.06	45.56	2,585,162	+0.32(+0.70%)
Oct 08, 2013	46.41	46.87	45.09	45.25	4,026,552	-1.49(-3.19%)
Oct 07, 2013	47.22	47.53	46.70	46.74	2,846,378	-1.20(-2.51%)
Oct 04, 2013	47.65	47.99	47.41	47.94	2,275,891	+0.35(+0.73%)
Oct 03, 2013	47.50	47.69	47.15	47.59	1,958,285	+0.00(+0.00%)
Oct 02, 2013	47.52	47.87	47.18	47.59	3,303,030	-0.18(-0.37%)
Oct 01, 2013	47.14	47.78	47.01	47.77	2,365,223	+0.58(+1.23%)
Sep 27, 2013	46.46	47.30	46.14	47.19	2,417,024	+0.59(+1.28%)
Sep 26, 2013	46.04	46.81	45.99	46.60	1,333,665	+0.68(+1.48%)
Sep 25, 2013	46.15	46.31	45.78	45.92	2,334,433	-0.34(-0.73%)
Sep 24, 2013	46.04	46.26	45.66	46.26	1,546,936	+0.19(+0.42%)
Sep 23, 2013	46.32	46.43	46.04	46.06	1,191,710	-0.26(-0.57%)
Sep 20, 2013	46.75	46.75	46.05	46.33	2,418,221	-0.32(-0.68%)
Sep 19, 2013	47.20	47.21	46.52	46.64	1,444,046	-0.48(-1.02%)
Sep 18, 2013	46.20	47.21	45.92	47.12	2,064,085	+0.82(+1.77%)
Sep 17, 2013	45.67	46.32	45.50	46.30	1,725,143	+0.78(+1.71%)
Sep 16, 2013	45.86	45.96	45.38	45.52	1,434,570	+0.29(+0.65%)
Sep 13, 2013	44.61	45.30	44.44	45.23	1,653,479	+0.79(+1.77%)
Sep 12, 2013	45.21	45.21	44.24	44.44	1,748,251	-0.89(-1.96%)
Sep 11, 2013	45.04	45.50	44.84	45.33	1,915,756	+0.35(+0.77%)
Sep 10, 2013	44.71	44.99	44.43	44.98	1,579,492	+0.39(+0.88%)
Sep 09, 2013	43.71	44.64	43.67	44.59	1,553,830	+1.00(+2.29%)
Sep 06, 2013	44.11	44.13	43.45	43.59	2,735,048	-0.35(-0.79%)
Sep 05, 2013	44.80	45.09	43.87	43.94	5,498,748	-0.96(-2.13%)
Sep 04, 2013	44.44	45.15	44.44	44.90	2,697,405	+0.55(+1.24%)

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.