Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	47.80	48.84	47.52	48.23	2,203,228	+0.34(+0.72%)
Oct 30, 2013	48.67	48.95	47.77	47.88	2,473,118	-0.55(-1.14%)
Oct 29, 2013	49.06	49.08	48.35	48.43	1,201,375	-0.23(-0.47%)
Oct 28, 2013	48.63	48.84	48.14	48.66	2,354,801	-0.01(-0.02%)
Oct 25, 2013	48.73	49.45	48.57	48.67	0	-0.61(-1.24%)
Oct 24, 2013	49.11	49.59	48.81	49.28	1,388,127	+0.14(+0.28%)
Oct 23, 2013	49.10	49.33	48.61	49.14	1,287,413	-0.01(-0.02%)
Oct 22, 2013	49.28	49.35	48.70	49.15	1,381,733	-0.07(-0.14%)
Oct 21, 2013	49.03	49.36	48.72	49.22	1,035,693	+0.09(+0.18%)
Oct 18, 2013	48.98	49.33	48.77	49.13	1,335,055	+0.24(+0.49%)
Oct 17, 2013	48.22	49.00	48.00	48.89	1,172,405	+0.29(+0.60%)
Oct 16, 2013	48.30	48.84	47.82	48.60	1,026,002	+0.46(+0.96%)
Oct 15, 2013	47.73	48.24	47.53	48.14	1,047,885	+0.49(+1.03%)
Oct 14, 2013	47.59	47.99	47.16	47.65	1,244,898	-0.23(-0.48%)
Oct 11, 2013	47.78	48.05	47.22	47.88	0	+0.20(+0.42%)
Oct 10, 2013	47.19	47.88	47.09	47.68	1,230,966	+1.05(+2.25%)
Oct 09, 2013	47.36	47.63	46.62	46.63	1,662,413	-0.73(-1.54%)
Oct 08, 2013	48.84	48.84	47.34	47.36	2,111,779	-1.34(-2.75%)
Oct 07, 2013	47.80	49.09	47.61	48.70	3,539,355	+0.23(+0.47%)
Oct 04, 2013	46.97	48.59	46.75	48.47	0	+1.64(+3.50%)
Oct 03, 2013	47.93	48.24	46.67	46.83	3,696,613	-1.15(-2.40%)
Oct 02, 2013	45.52	48.04	45.20	47.98	6,723,823	+2.30(+5.04%)
Oct 01, 2013	45.03	45.76	45.00	45.68	3,945,672	+1.22(+2.74%)
Sep 27, 2013	44.44	44.84	44.26	44.46	0	+0.02(+0.05%)
Sep 26, 2013	47.31	47.31	44.31	44.44	3,397,968	+0.03(+0.07%)
Sep 25, 2013	45.94	46.17	44.29	44.41	5,392,531	-1.64(-3.56%)
Sep 24, 2013	45.82	46.63	45.60	46.05	3,220,889	-0.79(-1.69%)
Sep 23, 2013	47.06	47.46	46.78	46.84	1,713,948	-0.42(-0.90%)
Sep 20, 2013	47.72	48.03	47.24	47.27	0	-0.55(-1.14%)
Sep 19, 2013	48.16	48.26	47.53	47.81	1,836,034	-0.28(-0.58%)
Sep 18, 2013	47.36	48.22	47.29	48.09	2,402,160	+0.84(+1.78%)
Sep 17, 2013	46.84	47.59	46.84	47.25	0	+0.31(+0.66%)
Sep 16, 2013	48.19	48.19	46.66	46.94	0	-0.78(-1.63%)
Sep 13, 2013	47.09	47.76	46.69	47.72	0	+0.76(+1.62%)
Sep 12, 2013	47.03	47.17	46.71	46.96	0	-0.07(-0.15%)
Sep 11, 2013	46.74	47.28	46.27	47.03	1,750,630	+0.30(+0.64%)
Sep 10, 2013	46.53	46.77	46.20	46.73	0	+0.62(+1.34%)
Sep 09, 2013	46.48	46.62	45.71	46.11	1,818,138	-0.51(-1.09%)
Sep 06, 2013	47.39	47.39	45.77	46.62	0	+0.31(+0.67%)
Sep 05, 2013	49.44	49.44	45.80	46.31	1,723,041	+0.45(+0.98%)
Sep 04, 2013	45.79	45.93	45.47	45.86	0	+0.06(+0.13%)
Sep 03, 2013	45.50	46.19	44.99	45.80	0	+0.84(+1.87%)
Aug 30, 2013	44.64	45.53	44.55	44.96	0	+0.60(+1.35%)
Aug 29, 2013	44.58	44.76	44.27	44.36	0	-0.13(-0.29%)
Aug 28, 2013	44.14	44.61	44.00	44.49	0	+0.20(+0.45%)
Aug 27, 2013	44.09	44.64	44.00	44.29	0	-0.67(-1.49%)
Aug 26, 2013	45.16	45.57	44.78	44.96	3,008,538	+0.05(+0.11%)
Aug 23, 2013	44.96	45.05	44.39	44.91	0	+0.22(+0.49%)
Aug 22, 2013	44.19	44.91	43.98	44.69	0	+0.37(+0.83%)
Aug 21, 2013	44.36	44.76	43.84	44.32	1,476,123	-0.14(-0.31%)
Aug 20, 2013	44.16	44.58	44.02	44.46	0	+0.39(+0.88%)
Aug 19, 2013	44.55	44.65	43.95	44.07	2,153,666	-0.43(-0.97%)
Aug 16, 2013	44.23	44.66	43.88	44.50	0	+0.21(+0.47%)
Aug 15, 2013	45.04	45.04	44.09	44.29	3,106,413	-0.47(-1.05%)
Aug 14, 2013	44.80	45.02	44.52	44.76	1,709,501	-0.37(-0.82%)
Aug 13, 2013	45.92	45.92	44.99	45.13	1,797,766	-0.63(-1.38%)
Aug 12, 2013	45.50	45.87	44.88	45.76	2,277,142	+0.12(+0.26%)
Aug 09, 2013	44.90	45.70	44.36	45.64	4,444,709	+0.75(+1.67%)
Aug 08, 2013	44.94	45.23	44.34	44.89	2,370,863	-0.43(-0.95%)
Aug 07, 2013	44.81	45.47	44.26	45.32	1,986,390	+0.41(+0.91%)
Aug 06, 2013	43.99	46.00	43.60	44.91	3,652,708	+0.20(+0.45%)
Aug 05, 2013	45.23	45.33	44.69	44.71	2,854,089	-0.51(-1.13%)
Aug 02, 2013	44.91	45.62	44.47	45.22	3,236,456	+0.21(+0.47%)

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.