Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.74	47.87	47.49	47.49	4,432,924	-0.12(-0.26%)
Nov 27, 2013	47.50	47.81	47.39	47.62	6,361,276	+0.11(+0.23%)
Nov 26, 2013	47.31	47.53	47.06	47.51	12,020,493	+0.37(+0.79%)
Nov 25, 2013	47.27	47.30	46.99	47.14	7,220,851	-0.04(-0.09%)
Nov 22, 2013	47.08	47.23	46.65	47.18	8,730,632	+0.12(+0.25%)
Nov 21, 2013	46.52	47.15	46.09	47.06	13,683,591	+0.81(+1.76%)
Nov 20, 2013	46.17	46.73	46.14	46.25	10,921,317	+0.17(+0.37%)
Nov 19, 2013	46.77	46.78	45.94	46.08	15,480,020	-0.59(-1.26%)
Nov 18, 2013	47.15	47.32	46.51	46.66	17,541,276	-0.49(-1.04%)
Nov 15, 2013	46.63	47.28	46.62	47.15	13,271,509	+0.43(+0.92%)
Nov 14, 2013	46.67	46.74	46.40	46.72	11,682,783	+0.46(+1.00%)
Nov 12, 2013	46.38	46.47	45.93	46.26	9,661,705	-0.23(-0.50%)
Nov 11, 2013	46.34	46.59	46.25	46.49	8,984,966	+0.23(+0.49%)
Nov 08, 2013	45.67	46.30	45.67	46.26	12,282,497	+0.51(+1.12%)
Nov 07, 2013	46.65	46.75	45.75	45.75	11,607,352	-0.68(-1.47%)
Nov 06, 2013	46.37	46.71	46.05	46.43	9,514,093	+0.38(+0.84%)
Nov 05, 2013	45.58	46.19	45.49	46.05	11,831,790	+0.22(+0.48%)
Nov 04, 2013	46.59	46.66	45.77	45.83	11,875,998	-0.64(-1.38%)
Nov 01, 2013	46.42	46.89	46.32	46.47	14,196,670	+0.58(+1.27%)
Oct 31, 2013	45.97	46.40	45.32	45.88	25,695,338	-1.67(-3.51%)
Oct 30, 2013	47.80	47.80	47.04	47.55	12,598,325	-0.10(-0.21%)
Oct 29, 2013	47.47	47.89	47.47	47.65	9,209,185	+0.27(+0.57%)
Oct 28, 2013	47.49	47.71	47.23	47.38	7,344,598	+0.00(+0.01%)
Oct 25, 2013	47.53	47.57	47.02	47.38	11,807,449	+0.04(+0.07%)
Oct 24, 2013	46.63	47.45	46.57	47.34	9,520,608	+0.94(+2.02%)
Oct 23, 2013	46.35	46.45	46.00	46.40	8,008,218	-0.25(-0.55%)
Oct 22, 2013	46.67	47.29	46.55	46.66	13,075,868	-0.01(-0.03%)
Oct 21, 2013	46.91	47.05	46.49	46.67	12,347,523	-0.10(-0.20%)
Oct 18, 2013	46.36	46.89	45.95	46.77	15,417,740	+0.51(+1.09%)
Oct 17, 2013	45.65	46.37	45.60	46.26	13,499,563	+0.62(+1.35%)
Oct 16, 2013	44.89	45.68	44.76	45.64	11,125,793	+0.99(+2.23%)
Oct 15, 2013	45.04	45.36	44.65	44.65	11,323,451	-0.48(-1.07%)
Oct 14, 2013	44.41	45.21	44.33	45.13	9,560,761	+0.29(+0.65%)
Oct 11, 2013	44.05	44.84	43.75	44.84	12,767,785	+0.74(+1.68%)
Oct 10, 2013	43.38	44.12	43.29	44.10	11,643,017	+1.21(+2.82%)
Oct 09, 2013	42.79	43.09	42.02	42.89	14,410,385	+0.31(+0.72%)
Oct 08, 2013	43.45	43.95	42.58	42.59	18,900,070	-0.89(-2.04%)
Oct 07, 2013	43.85	43.85	43.47	43.47	12,605,012	-0.97(-2.18%)
Oct 04, 2013	44.01	44.60	43.86	44.44	10,037,853	+0.43(+0.97%)
Oct 03, 2013	44.79	44.82	43.80	44.01	21,051,562	-0.74(-1.65%)
Oct 02, 2013	44.77	45.03	44.56	44.75	9,299,384	-0.33(-0.72%)
Oct 01, 2013	44.63	45.17	44.34	45.08	10,019,212	+0.04(+0.09%)
Sep 27, 2013	44.79	45.19	44.75	45.04	7,777,787	-0.12(-0.26%)
Sep 26, 2013	44.90	45.38	44.72	45.16	9,993,251	+0.47(+1.04%)
Sep 25, 2013	45.09	45.26	44.49	44.69	11,343,931	-0.42(-0.92%)
Sep 24, 2013	45.78	45.91	44.94	45.11	16,056,825	-0.68(-1.48%)
Sep 23, 2013	46.19	46.86	45.73	45.78	20,854,432	-0.60(-1.30%)
Sep 20, 2013	45.56	46.39	45.23	46.39	61,857,656	+0.96(+2.12%)
Sep 19, 2013	45.39	46.19	45.26	45.43	14,824,427	+0.25(+0.55%)
Sep 18, 2013	44.43	45.26	44.37	45.18	11,149,020	+0.48(+1.07%)
Sep 17, 2013	44.17	44.77	43.99	44.70	11,143,521	+0.52(+1.17%)
Sep 16, 2013	44.53	44.53	44.07	44.18	12,208,037	+0.09(+0.20%)
Sep 13, 2013	43.28	44.16	43.21	44.09	17,580,492	+0.92(+2.13%)
Sep 12, 2013	43.50	43.82	43.18	43.18	15,032,762	-0.29(-0.67%)
Sep 11, 2013	43.16	43.52	42.67	43.47	11,793,617	+0.40(+0.93%)
Sep 10, 2013	42.56	43.08	42.31	43.07	20,876,150	+1.41(+3.38%)
Sep 09, 2013	41.36	41.68	41.36	41.66	11,429,818	+0.44(+1.06%)
Sep 06, 2013	41.14	41.50	40.84	41.22	7,176,665	+0.11(+0.26%)
Sep 05, 2013	41.09	41.23	40.88	41.11	7,936,775	+0.00(+0.01%)
Sep 04, 2013	41.27	41.50	40.89	41.11	10,450,541	-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.