Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.02	33.11	32.70	32.75	13,133,837	-0.19(-0.56%)
Nov 27, 2013	33.09	33.09	32.78	32.93	18,357,260	-0.03(-0.09%)
Nov 26, 2013	33.13	33.29	32.95	32.96	17,993,182	-0.13(-0.38%)
Nov 25, 2013	33.09	33.27	33.03	33.09	16,620,405	+0.09(+0.27%)
Nov 22, 2013	32.73	33.01	32.68	33.00	14,834,160	+0.21(+0.64%)
Nov 21, 2013	32.59	33.02	32.57	32.79	22,100,760	+0.34(+1.05%)
Nov 20, 2013	32.53	32.78	32.34	32.45	21,199,908	+0.04(+0.14%)
Nov 19, 2013	32.37	32.60	32.26	32.40	19,746,606	+0.11(+0.35%)
Nov 18, 2013	32.42	32.52	32.26	32.29	17,631,150	-0.10(-0.30%)
Nov 15, 2013	31.97	32.46	31.96	32.39	31,457,532	+0.33(+1.04%)
Nov 14, 2013	31.90	32.08	31.68	32.05	23,704,474	+0.25(+0.77%)
Nov 13, 2013	31.36	31.83	31.09	31.81	31,752,446	+0.36(+1.14%)
Nov 12, 2013	31.75	31.80	31.30	31.45	17,954,968	-0.35(-1.10%)
Nov 11, 2013	31.76	31.88	31.57	31.80	15,798,908	+0.03(+0.09%)
Nov 08, 2013	31.04	31.96	31.03	31.77	31,538,352	+0.74(+2.40%)
Nov 07, 2013	31.66	31.69	31.03	31.03	30,133,688	-0.54(-1.72%)
Nov 06, 2013	31.70	31.72	31.44	31.57	19,793,888	+0.08(+0.26%)
Nov 05, 2013	31.52	31.63	31.39	31.49	22,208,654	-0.05(-0.16%)
Nov 04, 2013	31.58	31.64	31.42	31.54	16,138,277	+0.02(+0.07%)
Nov 01, 2013	31.56	31.79	31.45	31.52	21,037,820	-0.01(-0.05%)
Oct 31, 2013	31.79	31.93	31.53	31.53	25,390,788	-0.30(-0.95%)
Oct 30, 2013	31.84	32.06	31.78	31.84	21,698,398	+0.10(+0.33%)
Oct 29, 2013	31.77	31.81	31.52	31.73	17,715,396	+0.10(+0.30%)
Oct 28, 2013	31.64	31.76	31.44	31.64	17,157,698	-0.02(-0.07%)
Oct 25, 2013	31.50	31.71	31.44	31.66	26,856,644	+0.13(+0.40%)
Oct 24, 2013	31.71	31.75	31.43	31.53	18,879,500	-0.05(-0.16%)
Oct 23, 2013	31.70	31.74	31.54	31.59	18,404,152	-0.13(-0.42%)
Oct 22, 2013	31.58	31.80	31.44	31.72	25,172,666	+0.24(+0.75%)
Oct 21, 2013	31.50	31.66	31.41	31.48	22,278,966	-0.04(-0.14%)
Oct 18, 2013	31.56	31.72	31.30	31.53	23,801,892	+0.00(+0.00%)
Oct 17, 2013	31.05	31.59	31.02	31.53	25,450,186	+0.35(+1.11%)
Oct 16, 2013	30.96	31.49	30.84	31.18	35,106,108	+0.49(+1.61%)
Oct 15, 2013	30.92	31.01	30.60	30.68	23,361,084	-0.16(-0.50%)
Oct 14, 2013	30.39	30.95	30.36	30.84	23,259,224	+0.24(+0.77%)
Oct 11, 2013	29.87	30.66	29.77	30.60	62,321,624	-0.01(-0.02%)
Oct 10, 2013	30.26	30.63	29.86	30.61	35,944,020	+0.80(+2.68%)
Oct 09, 2013	29.86	29.95	29.60	29.81	23,021,936	+0.09(+0.30%)
Oct 08, 2013	29.95	30.12	29.70	29.72	26,051,442	-0.28(-0.94%)
Oct 07, 2013	30.13	30.21	30.00	30.00	20,640,794	-0.50(-1.65%)
Oct 04, 2013	30.29	30.51	30.23	30.51	16,691,701	+0.22(+0.73%)
Oct 03, 2013	30.45	30.45	30.02	30.29	25,713,220	-0.19(-0.63%)
Oct 02, 2013	30.43	30.48	30.29	30.48	23,949,196	-0.17(-0.55%)
Oct 01, 2013	30.56	30.71	30.35	30.65	17,256,904	+0.13(+0.41%)
Sep 30, 2013	30.33	30.68	30.22	30.52	27,492,404	-0.20(-0.65%)
Sep 27, 2013	30.71	30.85	30.66	30.72	27,122,038	-0.01(-0.05%)
Sep 26, 2013	30.96	31.17	30.59	30.74	26,370,456	-0.15(-0.48%)
Sep 25, 2013	30.90	30.99	30.50	30.88	25,943,856	+0.06(+0.19%)
Sep 24, 2013	31.08	31.25	30.80	30.82	29,860,314	-0.43(-1.37%)
Sep 23, 2013	31.33	31.41	31.07	31.25	22,243,658	-0.40(-1.26%)
Sep 20, 2013	31.73	31.84	31.39	31.65	43,442,752	-0.08(-0.26%)
Sep 19, 2013	32.38	32.38	31.57	31.73	21,596,648	-0.26(-0.81%)
Sep 18, 2013	31.61	32.37	31.58	31.99	32,370,222	+0.34(+1.07%)
Sep 17, 2013	31.74	31.80	31.44	31.65	22,739,766	-0.03(-0.09%)
Sep 16, 2013	31.69	31.81	31.16	31.68	26,161,538	+0.52(+1.66%)
Sep 13, 2013	31.11	31.31	31.08	31.16	13,519,737	-0.05(-0.17%)
Sep 12, 2013	31.41	31.51	31.08	31.22	19,629,438	-0.18(-0.56%)
Sep 11, 2013	31.39	31.42	31.21	31.39	19,911,504	+0.04(+0.12%)
Sep 10, 2013	31.11	31.36	30.95	31.36	25,319,214	+0.54(+1.75%)
Sep 09, 2013	30.67	30.82	30.20	30.82	36,766,688	+0.21(+0.70%)
Sep 06, 2013	31.03	31.04	30.43	30.60	19,698,864	-0.29(-0.93%)
Sep 05, 2013	30.69	31.02	30.65	30.89	15,302,488	+0.24(+0.77%)
Sep 04, 2013	30.55	30.84	30.47	30.65	16,833,000	+0.08(+0.27%)

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.