Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.39	47.52	47.15	47.15	4,465,479	-0.12(-0.26%)
Nov 27, 2013	47.16	47.46	47.05	47.27	6,407,993	+0.11(+0.23%)
Nov 26, 2013	46.96	47.18	46.72	47.16	12,108,772	+0.37(+0.79%)
Nov 25, 2013	46.93	46.96	46.65	46.79	7,273,881	-0.04(-0.09%)
Nov 22, 2013	46.74	46.89	46.31	46.84	8,794,749	+0.12(+0.25%)
Nov 21, 2013	46.18	46.81	45.75	46.72	13,784,083	+0.81(+1.76%)
Nov 20, 2013	45.83	46.39	45.80	45.91	11,001,523	+0.17(+0.37%)
Nov 19, 2013	46.43	46.44	45.61	45.74	15,593,706	-0.58(-1.26%)
Nov 18, 2013	46.81	46.97	46.18	46.32	17,670,100	-0.49(-1.04%)
Nov 15, 2013	46.29	46.93	46.28	46.81	13,368,975	+0.43(+0.92%)
Nov 14, 2013	46.33	46.40	46.06	46.38	11,768,581	+0.53(+1.15%)
Nov 12, 2013	45.98	46.06	45.52	45.85	9,747,417	-0.23(-0.50%)
Nov 11, 2013	45.94	46.18	45.84	46.08	9,064,674	+0.23(+0.49%)
Nov 08, 2013	45.27	45.89	45.27	45.86	12,391,459	+0.51(+1.12%)
Nov 07, 2013	46.24	46.33	45.35	45.35	11,710,325	-0.68(-1.47%)
Nov 06, 2013	45.96	46.30	45.65	46.02	9,598,495	+0.38(+0.84%)
Nov 05, 2013	45.18	45.78	45.09	45.64	11,936,754	+0.22(+0.48%)
Nov 04, 2013	46.18	46.25	45.37	45.42	11,981,354	-0.63(-1.38%)
Nov 01, 2013	46.01	46.48	45.91	46.06	14,322,614	+0.58(+1.27%)
Oct 31, 2013	45.57	46.00	44.92	45.48	25,923,290	-1.65(-3.51%)
Oct 30, 2013	47.38	47.38	46.63	47.13	12,710,090	-0.10(-0.21%)
Oct 29, 2013	47.06	47.47	47.06	47.23	9,290,883	+0.27(+0.57%)
Oct 28, 2013	47.08	47.29	46.82	46.96	7,409,755	+0.00(+0.01%)
Oct 25, 2013	47.12	47.15	46.60	46.96	11,912,197	+0.03(+0.07%)
Oct 24, 2013	46.22	47.03	46.16	46.92	9,605,068	+0.93(+2.02%)
Oct 23, 2013	45.95	46.04	45.60	45.99	8,079,261	-0.25(-0.55%)
Oct 22, 2013	46.26	46.87	46.14	46.25	13,191,869	-0.01(-0.03%)
Oct 21, 2013	46.49	46.64	46.08	46.26	12,457,062	-0.09(-0.20%)
Oct 18, 2013	45.96	46.48	45.55	46.36	15,554,516	+0.50(+1.09%)
Oct 17, 2013	45.25	45.96	45.20	45.85	13,619,322	+0.61(+1.35%)
Oct 16, 2013	44.50	45.28	44.36	45.24	11,224,494	+0.99(+2.23%)
Oct 15, 2013	44.64	44.96	44.26	44.26	11,423,906	-0.48(-1.07%)
Oct 14, 2013	44.02	44.81	43.94	44.73	9,645,578	+0.29(+0.65%)
Oct 11, 2013	43.66	44.45	43.36	44.45	12,881,052	+0.73(+1.68%)
Oct 10, 2013	43.00	43.73	42.91	43.71	11,746,307	+1.20(+2.82%)
Oct 09, 2013	42.41	42.71	41.65	42.52	14,538,224	+0.31(+0.72%)
Oct 08, 2013	43.07	43.56	42.21	42.21	19,067,740	-0.88(-2.04%)
Oct 07, 2013	43.46	43.46	43.09	43.09	12,716,835	-0.96(-2.18%)
Oct 04, 2013	43.62	44.20	43.48	44.05	10,126,902	+0.42(+0.97%)
Oct 03, 2013	44.40	44.43	43.42	43.63	21,238,318	-0.73(-1.65%)
Oct 02, 2013	44.38	44.63	44.17	44.36	9,381,882	-0.32(-0.72%)
Oct 01, 2013	44.24	44.77	43.95	44.68	10,108,096	+0.04(+0.09%)
Sep 27, 2013	44.40	44.80	44.36	44.64	7,846,787	-0.12(-0.26%)
Sep 26, 2013	44.51	44.98	44.32	44.76	10,081,905	+0.46(+1.04%)
Sep 25, 2013	44.69	44.86	44.10	44.30	11,444,567	-0.41(-0.92%)
Sep 24, 2013	45.38	45.51	44.54	44.71	16,199,271	-0.67(-1.48%)
Sep 23, 2013	45.78	46.45	45.33	45.38	21,039,438	-0.60(-1.30%)
Sep 20, 2013	45.16	45.98	44.83	45.98	62,406,420	+0.95(+2.12%)
Sep 19, 2013	44.99	45.79	44.87	45.03	14,955,940	+0.25(+0.55%)
Sep 18, 2013	44.04	44.86	43.98	44.78	11,247,927	+0.47(+1.07%)
Sep 17, 2013	43.78	44.38	43.60	44.31	11,242,379	+0.51(+1.17%)
Sep 16, 2013	44.14	44.14	43.68	43.80	12,316,339	+0.09(+0.20%)
Sep 13, 2013	42.90	43.78	42.83	43.71	17,736,454	+0.91(+2.13%)
Sep 12, 2013	43.11	43.43	42.80	42.80	15,166,123	-0.29(-0.67%)
Sep 11, 2013	42.78	43.14	42.30	43.09	11,898,243	+0.40(+0.93%)
Sep 10, 2013	42.18	42.70	41.93	42.69	21,061,350	+1.40(+3.38%)
Sep 09, 2013	41.00	41.31	41.00	41.29	11,531,216	+0.43(+1.06%)
Sep 06, 2013	40.77	41.14	40.48	40.86	7,240,332	+0.11(+0.26%)
Sep 05, 2013	40.73	40.86	40.52	40.75	8,007,185	+0.00(+0.01%)
Sep 04, 2013	40.91	41.14	40.53	40.74	10,543,252	-0.19(-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.