Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.30	46.68	46.16	46.35	2,281,573	+0.05(+0.12%)
Nov 27, 2013	46.23	46.35	45.87	46.30	4,054,345	-0.04(-0.08%)
Nov 26, 2013	46.18	46.71	46.18	46.33	5,444,637	-0.21(-0.46%)
Nov 25, 2013	46.47	46.76	46.21	46.55	4,888,430	-0.17(-0.37%)
Nov 22, 2013	45.24	46.95	45.22	46.72	13,944,680	+2.02(+4.51%)
Nov 21, 2013	43.22	44.84	43.16	44.70	9,536,794	+1.55(+3.60%)
Nov 20, 2013	44.15	44.15	43.02	43.15	6,207,517	-0.87(-1.98%)
Nov 19, 2013	43.85	44.15	43.71	44.02	3,336,058	+0.22(+0.50%)
Nov 18, 2013	44.06	44.30	43.73	43.80	4,443,272	-0.34(-0.77%)
Nov 15, 2013	43.84	44.15	43.66	44.14	5,021,496	+0.38(+0.87%)
Nov 14, 2013	43.68	43.85	43.52	43.76	4,111,318	+1.10(+2.59%)
Nov 12, 2013	42.70	42.80	42.19	42.66	8,077,742	-0.15(-0.35%)
Nov 11, 2013	42.32	43.37	42.13	42.80	8,564,974	+0.70(+1.66%)
Nov 08, 2013	41.55	42.14	41.34	42.11	5,086,481	+0.46(+1.10%)
Nov 07, 2013	42.02	42.18	41.55	41.65	4,433,664	-0.32(-0.75%)
Nov 06, 2013	41.96	42.18	41.65	41.96	4,934,258	+0.06(+0.14%)
Nov 05, 2013	41.46	41.96	41.30	41.90	4,870,015	+0.19(+0.46%)
Nov 04, 2013	41.12	41.77	41.04	41.71	7,022,828	+0.85(+2.09%)
Nov 01, 2013	40.34	40.94	40.28	40.86	5,508,232	+0.51(+1.27%)
Oct 31, 2013	40.51	40.57	40.05	40.35	4,297,067	-0.32(-0.79%)
Oct 30, 2013	40.26	40.87	40.26	40.67	6,420,684	+0.66(+1.64%)
Oct 29, 2013	39.92	40.07	39.84	40.01	3,414,738	+0.18(+0.45%)
Oct 28, 2013	39.72	39.95	39.72	39.83	3,604,476	+0.11(+0.29%)
Oct 25, 2013	39.54	39.97	39.42	39.72	4,636,843	+0.34(+0.86%)
Oct 24, 2013	39.03	39.39	38.91	39.38	4,520,645	+0.50(+1.27%)
Oct 23, 2013	39.98	39.98	38.23	38.88	16,954,232	-1.13(-2.83%)
Oct 22, 2013	40.00	40.14	39.85	40.02	7,085,384	+0.13(+0.33%)
Oct 21, 2013	39.83	40.02	39.65	39.89	5,653,819	+0.10(+0.26%)
Oct 18, 2013	40.40	40.45	39.75	39.79	8,111,504	-0.42(-1.05%)
Oct 17, 2013	39.62	40.26	39.57	40.21	6,843,978	+0.55(+1.40%)
Oct 16, 2013	39.48	39.74	39.45	39.65	6,369,492	+0.39(+1.00%)
Oct 15, 2013	39.91	39.92	39.24	39.26	8,346,513	-0.68(-1.70%)
Oct 14, 2013	39.88	40.15	39.71	39.94	5,502,577	-0.04(-0.09%)
Oct 11, 2013	39.36	40.05	39.27	39.98	9,403,083	+0.63(+1.61%)
Oct 10, 2013	39.89	40.07	39.18	39.34	11,505,992	-0.32(-0.81%)
Oct 09, 2013	39.23	39.95	38.74	39.67	34,566,296	-2.94(-6.90%)
Oct 08, 2013	42.35	42.85	42.17	42.60	10,294,006	+0.14(+0.34%)
Oct 07, 2013	42.19	42.68	42.14	42.46	5,445,612	-0.06(-0.14%)
Oct 04, 2013	41.97	42.61	41.95	42.52	3,762,081	+0.65(+1.55%)
Oct 03, 2013	41.91	42.35	41.78	41.87	4,217,992	-0.15(-0.37%)
Oct 02, 2013	42.15	42.43	41.61	42.03	5,686,395	-0.52(-1.23%)
Oct 01, 2013	42.55	42.65	42.25	42.55	2,796,034	+0.11(+0.27%)
Sep 30, 2013	42.52	42.72	42.22	42.44	3,805,528	-0.44(-1.03%)
Sep 27, 2013	42.88	43.13	42.75	42.88	1,936,155	-0.14(-0.33%)
Sep 26, 2013	42.74	43.13	42.62	43.02	2,507,069	+0.46(+1.08%)
Sep 25, 2013	42.80	42.82	42.47	42.56	2,029,775	-0.27(-0.64%)
Sep 24, 2013	42.71	43.22	42.63	42.84	2,343,609	+0.15(+0.35%)
Sep 23, 2013	42.75	42.89	42.44	42.69	2,178,603	-0.17(-0.39%)
Sep 20, 2013	43.22	43.27	42.80	42.85	4,640,178	-0.38(-0.88%)
Sep 19, 2013	43.79	43.79	43.21	43.23	3,641,107	-0.53(-1.21%)
Sep 18, 2013	43.15	43.85	42.97	43.76	3,416,800	+0.52(+1.21%)
Sep 17, 2013	43.14	43.52	43.07	43.24	3,920,073	+0.05(+0.12%)
Sep 16, 2013	43.32	43.51	43.09	43.19	3,396,842	+0.07(+0.17%)
Sep 13, 2013	43.10	43.22	42.85	43.12	3,006,150	+0.08(+0.19%)
Sep 12, 2013	43.00	43.30	42.88	43.03	2,992,637	+0.11(+0.25%)
Sep 11, 2013	42.57	42.93	42.40	42.93	2,634,425	+0.40(+0.95%)
Sep 10, 2013	42.63	42.70	42.22	42.52	4,799,947	+0.03(+0.07%)
Sep 09, 2013	41.69	42.63	41.69	42.49	5,556,789	+1.11(+2.69%)
Sep 06, 2013	41.65	41.84	41.27	41.38	5,806,548	-0.14(-0.33%)
Sep 05, 2013	41.55	42.10	41.46	41.52	4,426,767	+0.12(+0.30%)
Sep 04, 2013	41.16	41.42	40.89	41.39	9,700,827	-0.22(-0.53%)

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.