Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.10	47.24	45.09	47.19	2,117,851	+2.29(+5.10%)
Oct 30, 2013	45.75	45.97	44.85	44.90	908,935	-0.91(-1.99%)
Oct 29, 2013	45.16	46.05	45.16	45.81	971,984	+0.64(+1.42%)
Oct 28, 2013	45.92	45.99	45.01	45.17	724,855	-0.76(-1.65%)
Oct 25, 2013	45.50	46.08	45.34	45.93	1,300,306	+0.66(+1.46%)
Oct 24, 2013	46.29	46.51	44.44	45.27	2,554,410	-1.02(-2.20%)
Oct 23, 2013	47.02	47.02	45.61	46.29	1,069,347	-0.96(-2.03%)
Oct 22, 2013	47.26	47.58	46.73	47.25	663,525	+0.07(+0.15%)
Oct 21, 2013	47.83	47.87	46.92	47.18	985,331	-0.61(-1.28%)
Oct 18, 2013	47.53	48.17	46.60	47.79	1,493,818	+0.61(+1.29%)
Oct 17, 2013	46.81	47.24	46.09	47.18	830,103	+0.20(+0.43%)
Oct 16, 2013	46.54	47.10	46.38	46.98	738,880	+0.59(+1.27%)
Oct 15, 2013	46.26	47.12	46.20	46.39	981,100	+0.11(+0.24%)
Oct 14, 2013	46.03	46.43	45.26	46.28	943,203	+0.07(+0.15%)
Oct 11, 2013	45.84	46.41	45.50	46.21	1,207,529	+0.31(+0.68%)
Oct 10, 2013	46.24	46.60	45.71	45.90	1,690,768	+0.29(+0.64%)
Oct 09, 2013	46.30	46.80	45.39	45.61	1,737,216	-0.60(-1.30%)
Oct 08, 2013	47.70	47.73	46.19	46.21	2,075,540	+0.11(+0.24%)
Oct 07, 2013	45.74	46.64	45.39	46.10	1,171,754	+0.00(+0.00%)
Oct 04, 2013	46.36	47.05	45.61	46.10	2,488,000	-0.17(-0.37%)
Oct 03, 2013	44.47	47.15	44.31	46.27	6,716,245	+2.37(+5.40%)
Oct 02, 2013	41.37	44.53	41.22	43.90	3,511,159	+2.53(+6.12%)
Oct 01, 2013	41.21	42.02	40.77	41.37	1,391,044	+1.04(+2.58%)
Sep 27, 2013	40.36	40.53	39.93	40.33	795,127	-0.31(-0.76%)
Sep 26, 2013	40.32	41.07	40.32	40.64	896,136	+0.32(+0.79%)
Sep 25, 2013	40.33	40.55	40.04	40.32	953,618	-0.04(-0.10%)
Sep 24, 2013	40.88	41.02	39.39	40.36	3,177,491	-0.67(-1.63%)
Sep 23, 2013	41.99	42.00	40.68	41.03	1,435,613	-1.00(-2.38%)
Sep 20, 2013	42.82	42.86	41.62	42.03	2,244,863	-0.74(-1.73%)
Sep 19, 2013	43.04	43.47	42.73	42.77	1,618,206	-0.19(-0.44%)
Sep 18, 2013	41.52	43.00	41.01	42.96	2,342,576	+1.28(+3.07%)
Sep 17, 2013	40.70	41.70	40.70	41.68	1,202,880	+0.96(+2.36%)
Sep 16, 2013	40.59	41.33	40.25	40.72	1,598,352	+0.50(+1.24%)
Sep 13, 2013	38.45	40.58	38.35	40.22	2,014,676	+1.99(+5.21%)
Sep 12, 2013	38.70	38.70	37.45	38.23	1,783,017	-0.52(-1.34%)
Sep 11, 2013	38.97	39.72	38.55	38.75	992,481	-0.35(-0.90%)
Sep 10, 2013	38.49	39.65	38.49	39.10	1,530,303	+0.71(+1.85%)
Sep 09, 2013	39.81	39.89	36.87	38.39	6,210,294	-1.47(-3.69%)
Sep 06, 2013	40.92	40.94	39.65	39.86	1,258,484	-0.82(-2.02%)
Sep 05, 2013	39.48	40.98	39.45	40.68	1,517,169	+1.30(+3.30%)
Sep 04, 2013	39.06	39.51	38.72	39.38	864,889	+0.34(+0.87%)
Sep 03, 2013	39.49	39.85	38.79	39.04	1,111,683	-0.01(-0.03%)
Aug 30, 2013	39.62	39.66	38.37	39.05	1,632,505	-0.52(-1.31%)
Aug 29, 2013	39.47	40.00	39.31	39.57	619,287	-0.03(-0.08%)
Aug 28, 2013	39.52	40.04	39.44	39.60	823,504	+0.17(+0.43%)
Aug 27, 2013	40.01	40.14	39.39	39.43	978,537	-0.93(-2.30%)
Aug 26, 2013	39.95	40.79	39.89	40.36	1,069,359	+0.37(+0.93%)
Aug 23, 2013	39.92	40.38	39.78	39.99	879,893	+0.17(+0.43%)
Aug 22, 2013	39.79	40.19	39.64	39.82	970,268	+0.12(+0.30%)
Aug 21, 2013	40.04	40.13	39.29	39.70	1,177,965	-0.49(-1.22%)
Aug 20, 2013	39.03	40.75	39.03	40.19	1,753,216	+1.19(+3.05%)
Aug 19, 2013	39.67	40.01	38.99	39.00	942,552	-0.67(-1.69%)
Aug 16, 2013	40.11	40.21	39.44	39.67	1,125,554	-0.60(-1.49%)
Aug 15, 2013	40.95	41.02	40.00	40.27	1,012,575	-1.21(-2.92%)
Aug 14, 2013	41.54	41.99	41.40	41.48	828,113	+0.01(+0.02%)
Aug 13, 2013	41.80	41.90	40.99	41.47	1,037,338	-0.36(-0.86%)
Aug 12, 2013	41.40	42.03	41.17	41.83	1,044,257	+0.17(+0.41%)
Aug 09, 2013	41.32	41.87	41.15	41.66	985,726	+0.27(+0.65%)
Aug 08, 2013	41.64	41.94	40.98	41.39	1,155,254	-0.13(-0.31%)
Aug 07, 2013	42.59	42.71	41.45	41.52	2,487,129	-1.46(-3.40%)
Aug 06, 2013	42.14	43.67	42.00	42.98	4,439,379	-1.68(-3.76%)
Aug 05, 2013	43.94	45.89	43.79	44.66	2,022,451	+0.73(+1.66%)
Aug 02, 2013	44.21	44.22	43.58	43.93	1,303,132	-0.46(-1.04%)

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.