Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.79	52.85	52.33	52.37	435,152	-0.30(-0.56%)
Nov 27, 2013	52.72	52.77	52.46	52.67	458,920	+0.07(+0.13%)
Nov 26, 2013	52.62	52.89	52.51	52.60	1,090,995	-0.10(-0.19%)
Nov 25, 2013	52.76	52.94	52.43	52.70	910,926	+0.17(+0.33%)
Nov 22, 2013	52.55	52.69	52.07	52.53	1,334,716	-0.05(-0.10%)
Nov 21, 2013	52.34	52.75	52.24	52.58	1,588,873	+0.55(+1.05%)
Nov 20, 2013	52.01	52.89	51.98	52.04	2,283,691	+0.04(+0.08%)
Nov 19, 2013	51.95	52.19	51.79	52.00	1,482,623	+0.03(+0.06%)
Nov 18, 2013	52.15	52.28	51.63	51.97	1,787,924	-0.17(-0.33%)
Nov 15, 2013	51.51	52.25	51.44	52.14	1,564,250	+0.63(+1.21%)
Nov 14, 2013	51.13	51.65	50.88	51.51	2,183,169	+0.42(+0.83%)
Nov 13, 2013	50.40	51.29	50.29	51.09	2,313,525	+1.08(+2.16%)
Nov 12, 2013	50.09	50.40	49.78	50.01	1,278,908	-0.27(-0.54%)
Nov 11, 2013	50.19	50.56	50.06	50.29	609,721	+0.07(+0.14%)
Nov 08, 2013	49.75	50.22	49.33	50.22	1,193,812	+0.56(+1.13%)
Nov 07, 2013	50.29	50.48	49.54	49.65	1,466,913	-0.61(-1.21%)
Nov 06, 2013	50.44	50.64	49.90	50.26	1,074,367	-0.12(-0.23%)
Nov 05, 2013	50.74	50.74	50.29	50.38	1,637,418	-0.41(-0.82%)
Nov 04, 2013	50.62	50.95	50.51	50.79	1,003,149	+0.19(+0.37%)
Nov 01, 2013	50.26	50.76	49.96	50.61	1,361,988	+0.56(+1.12%)
Oct 31, 2013	50.16	50.65	49.94	50.04	1,176,494	-0.12(-0.23%)
Oct 30, 2013	50.54	50.68	49.90	50.16	1,244,640	-0.52(-1.02%)
Oct 29, 2013	50.45	50.72	50.24	50.68	1,178,664	+0.24(+0.48%)
Oct 28, 2013	50.67	50.92	50.04	50.44	1,385,723	-0.34(-0.68%)
Oct 25, 2013	50.72	51.12	50.39	50.78	1,292,695	+0.06(+0.12%)
Oct 24, 2013	50.24	50.88	49.99	50.72	1,566,635	+0.70(+1.41%)
Oct 23, 2013	50.11	50.23	49.62	50.01	1,642,819	-0.55(-1.10%)
Oct 22, 2013	51.63	51.96	49.83	50.57	3,120,626	-0.67(-1.31%)
Oct 21, 2013	51.58	51.61	50.86	51.24	2,458,328	-0.14(-0.27%)
Oct 18, 2013	51.56	51.73	51.24	51.38	1,858,640	+0.21(+0.41%)
Oct 17, 2013	51.38	51.51	50.76	51.17	2,416,355	-0.81(-1.56%)
Oct 16, 2013	51.33	52.04	51.04	51.98	1,211,608	+1.01(+1.98%)
Oct 15, 2013	51.30	51.35	50.68	50.97	1,372,949	-0.36(-0.70%)
Oct 14, 2013	50.87	51.49	50.61	51.33	1,132,632	-0.05(-0.09%)
Oct 11, 2013	50.38	51.39	50.32	51.38	1,206,803	+0.83(+1.64%)
Oct 10, 2013	50.74	50.88	50.36	50.55	1,501,305	+0.59(+1.19%)
Oct 09, 2013	49.36	50.09	49.08	49.96	1,733,014	+0.77(+1.57%)
Oct 08, 2013	50.06	50.25	49.04	49.19	1,550,208	-0.84(-1.67%)
Oct 07, 2013	50.44	50.60	50.01	50.02	1,488,027	-1.01(-1.98%)
Oct 04, 2013	50.59	51.40	50.54	51.03	1,284,867	+0.65(+1.29%)
Oct 03, 2013	50.84	51.43	50.13	50.38	1,446,721	-0.70(-1.36%)
Oct 02, 2013	50.81	51.08	50.26	51.08	1,181,056	-0.07(-0.14%)
Oct 01, 2013	50.41	51.47	50.33	51.15	2,315,397	+0.95(+1.88%)
Sep 30, 2013	49.96	50.56	49.52	50.20	1,382,634	-0.32(-0.63%)
Sep 27, 2013	50.21	50.77	50.11	50.52	1,252,616	+0.02(+0.03%)
Sep 26, 2013	50.15	50.54	50.03	50.51	855,182	+0.50(+1.00%)
Sep 25, 2013	50.43	50.45	49.76	50.01	1,270,653	-0.28(-0.56%)
Sep 24, 2013	50.13	50.66	49.85	50.29	950,445	+0.27(+0.53%)
Sep 23, 2013	50.09	50.33	49.53	50.02	1,049,246	-0.20(-0.40%)
Sep 20, 2013	50.44	50.79	50.17	50.22	1,764,149	-0.18(-0.36%)
Sep 19, 2013	50.91	50.91	50.13	50.40	1,034,398	-0.23(-0.45%)
Sep 18, 2013	50.28	50.87	49.65	50.63	1,126,614	+0.35(+0.70%)
Sep 17, 2013	49.69	50.29	49.63	50.28	1,007,299	+0.75(+1.51%)
Sep 16, 2013	50.32	49.90	49.43	49.53	940,499	+0.06(+0.13%)
Sep 13, 2013	49.15	49.52	49.06	49.47	1,142,902	+0.38(+0.78%)
Sep 12, 2013	49.39	49.46	49.00	49.08	893,407	-0.26(-0.52%)
Sep 11, 2013	49.64	49.64	49.08	49.34	1,115,434	-0.13(-0.27%)
Sep 10, 2013	49.01	49.64	48.98	49.47	1,609,849	+0.64(+1.31%)
Sep 09, 2013	48.55	49.20	48.55	48.83	1,749,206	+0.57(+1.18%)
Sep 06, 2013	48.55	48.83	47.55	48.27	1,564,743	-0.24(-0.50%)
Sep 05, 2013	48.41	48.73	48.22	48.51	1,242,129	+0.10(+0.21%)
Sep 04, 2013	47.52	48.87	47.14	48.41	2,542,130	+0.84(+1.77%)

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.