Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	43.71	43.79	43.37	43.44	1,453,435	-0.09(-0.20%)
Nov 27, 2013	43.66	43.89	43.43	43.52	2,210,203	-0.09(-0.20%)
Nov 26, 2013	43.56	43.85	43.47	43.61	2,220,227	+0.15(+0.35%)
Nov 25, 2013	43.62	43.66	43.42	43.46	1,958,876	-0.13(-0.29%)
Nov 22, 2013	43.29	43.62	43.17	43.59	2,120,074	+0.31(+0.72%)
Nov 21, 2013	42.93	43.40	42.87	43.28	2,750,936	+0.52(+1.21%)
Nov 20, 2013	43.08	43.14	42.69	42.76	1,780,861	-0.29(-0.67%)
Nov 19, 2013	43.19	43.32	42.92	43.05	1,625,834	-0.17(-0.39%)
Nov 18, 2013	43.58	43.59	43.13	43.21	2,569,531	-0.37(-0.84%)
Nov 15, 2013	43.29	43.59	43.19	43.58	2,230,555	+0.18(+0.42%)
Nov 14, 2013	43.02	43.42	42.87	43.40	2,149,813	+0.41(+0.96%)
Nov 13, 2013	42.37	42.98	42.33	42.98	2,628,519	+0.45(+1.07%)
Nov 12, 2013	42.97	43.05	42.41	42.53	2,516,765	-0.62(-1.44%)
Nov 11, 2013	43.08	43.23	42.90	43.15	1,852,769	+0.03(+0.07%)
Nov 08, 2013	42.21	43.15	42.19	43.12	2,965,476	+0.94(+2.23%)
Nov 07, 2013	42.77	42.90	42.17	42.18	2,803,367	-0.54(-1.27%)
Nov 06, 2013	42.40	42.74	42.30	42.72	2,153,674	+0.50(+1.19%)
Nov 05, 2013	42.27	42.46	42.05	42.22	1,995,514	-0.15(-0.36%)
Nov 04, 2013	42.62	42.76	42.31	42.37	2,248,006	-0.08(-0.19%)
Nov 01, 2013	42.47	42.55	42.03	42.45	3,929,602	+0.18(+0.41%)
Oct 31, 2013	41.77	42.67	41.66	42.27	5,265,795	+0.08(+0.19%)
Oct 30, 2013	42.45	42.67	41.84	42.19	3,932,587	-0.32(-0.75%)
Oct 29, 2013	42.64	42.69	42.37	42.51	2,634,151	+0.16(+0.38%)
Oct 28, 2013	42.43	42.57	42.27	42.35	2,669,839	-0.15(-0.36%)
Oct 25, 2013	42.66	42.80	42.39	42.50	2,185,061	-0.16(-0.37%)
Oct 24, 2013	42.35	42.67	42.34	42.66	3,415,855	+0.37(+0.89%)
Oct 23, 2013	42.72	42.78	42.04	42.29	4,016,725	-0.55(-1.28%)
Oct 22, 2013	43.10	43.48	42.74	42.84	3,643,559	-0.04(-0.09%)
Oct 21, 2013	43.00	43.17	42.60	42.88	2,553,963	-0.04(-0.09%)
Oct 18, 2013	43.10	43.13	42.75	42.92	2,524,235	-0.06(-0.15%)
Oct 17, 2013	42.54	43.02	42.53	42.98	2,201,526	+0.25(+0.58%)
Oct 16, 2013	42.03	42.94	42.01	42.74	4,406,379	+0.98(+2.35%)
Oct 15, 2013	41.85	42.15	41.65	41.76	2,325,618	-0.33(-0.78%)
Oct 14, 2013	41.67	42.16	41.61	42.08	2,714,058	+0.24(+0.57%)
Oct 11, 2013	41.37	41.84	41.27	41.84	2,328,948	+0.43(+1.04%)
Oct 10, 2013	41.07	41.44	41.07	41.41	2,827,139	+0.83(+2.04%)
Oct 09, 2013	40.32	40.74	40.00	40.58	4,433,867	+0.36(+0.89%)
Oct 08, 2013	40.99	41.18	40.21	40.23	4,393,674	-0.80(-1.96%)
Oct 07, 2013	41.32	41.36	41.02	41.03	3,885,935	-0.68(-1.62%)
Oct 04, 2013	40.57	41.72	40.43	41.71	6,279,239	+1.16(+2.87%)
Oct 03, 2013	40.50	40.62	40.03	40.54	5,326,815	-0.24(-0.59%)
Oct 02, 2013	40.74	40.78	40.36	40.78	3,771,614	+0.37(+0.91%)
Oct 01, 2013	40.37	40.51	40.21	40.42	3,561,394	+0.14(+0.36%)
Sep 30, 2013	40.45	40.60	40.19	40.27	4,266,973	-0.41(-1.02%)
Sep 27, 2013	40.82	40.99	40.61	40.69	3,291,058	-0.22(-0.55%)
Sep 26, 2013	41.05	41.37	40.84	40.91	2,926,726	-0.21(-0.50%)
Sep 25, 2013	41.24	41.52	41.10	41.12	3,905,682	-0.11(-0.27%)
Sep 24, 2013	41.47	41.62	41.21	41.23	3,252,877	-0.33(-0.79%)
Sep 23, 2013	41.25	41.82	41.11	41.56	5,746,591	+0.13(+0.31%)
Sep 20, 2013	42.08	42.19	41.39	41.43	6,425,273	-0.49(-1.18%)
Sep 19, 2013	41.43	42.07	41.41	41.92	5,293,149	+0.64(+1.54%)
Sep 18, 2013	40.81	41.35	40.62	41.29	4,724,508	+0.50(+1.23%)
Sep 17, 2013	40.46	40.99	40.42	40.78	3,161,181	+0.54(+1.35%)
Sep 16, 2013	40.30	40.46	39.88	40.24	2,230,117	+0.36(+0.90%)
Sep 13, 2013	40.19	40.24	39.84	39.88	2,280,905	-0.05(-0.12%)
Sep 12, 2013	40.31	40.41	39.90	39.93	3,272,027	+0.01(+0.02%)
Sep 11, 2013	39.35	39.99	39.33	39.92	3,966,718	+0.53(+1.36%)
Sep 10, 2013	39.49	39.59	39.00	39.39	4,263,844	+0.21(+0.53%)
Sep 09, 2013	38.60	39.22	38.60	39.18	3,108,241	+0.62(+1.61%)
Sep 06, 2013	38.75	38.87	38.11	38.56	3,691,019	-0.06(-0.16%)
Sep 05, 2013	38.47	38.76	38.43	38.62	3,193,889	+0.19(+0.50%)
Sep 04, 2013	38.58	38.80	38.33	38.43	3,675,493	-0.18(-0.45%)

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.