Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.81	47.83	46.90	47.05	4,551,667	-0.35(-0.75%)
Nov 27, 2013	47.10	47.68	47.01	47.41	6,477,245	+0.40(+0.85%)
Nov 26, 2013	46.98	47.41	46.96	47.01	7,968,699	+0.08(+0.17%)
Nov 25, 2013	46.88	47.07	46.80	46.93	6,812,084	+0.04(+0.09%)
Nov 22, 2013	46.82	47.17	46.60	46.88	11,067,418	-0.36(-0.76%)
Nov 21, 2013	47.35	47.78	46.73	47.24	22,256,672	-1.69(-3.46%)
Nov 20, 2013	49.19	49.50	48.74	48.94	6,468,020	-0.10(-0.21%)
Nov 19, 2013	48.88	49.26	48.82	49.04	4,562,345	+0.13(+0.27%)
Nov 18, 2013	49.10	49.16	48.73	48.91	4,724,588	-0.01(-0.02%)
Nov 15, 2013	48.77	49.04	48.57	48.91	4,844,854	+0.16(+0.33%)
Nov 14, 2013	48.63	48.84	48.43	48.75	6,329,485	-0.15(-0.30%)
Nov 13, 2013	47.84	48.96	47.81	48.90	7,764,436	+1.05(+2.19%)
Nov 12, 2013	48.02	48.33	47.77	47.85	4,350,935	-0.18(-0.38%)
Nov 11, 2013	47.61	48.15	47.60	48.04	3,569,627	+0.42(+0.89%)
Nov 08, 2013	47.35	47.63	47.19	47.61	5,083,008	+0.21(+0.45%)
Nov 07, 2013	48.18	48.26	47.39	47.40	7,048,438	-0.64(-1.34%)
Nov 06, 2013	47.57	48.32	47.37	48.04	6,139,485	+0.78(+1.66%)
Nov 05, 2013	47.60	47.71	47.24	47.26	6,977,679	-0.43(-0.90%)
Nov 04, 2013	47.51	47.79	47.40	47.69	5,960,506	+0.44(+0.93%)
Nov 01, 2013	47.45	47.48	46.98	47.25	5,153,818	-0.12(-0.26%)
Oct 31, 2013	48.31	48.34	47.28	47.38	10,230,417	-0.67(-1.40%)
Oct 30, 2013	47.05	48.23	46.43	48.05	11,715,308	+1.02(+2.16%)
Oct 29, 2013	47.39	47.46	46.95	47.03	8,270,888	-0.41(-0.86%)
Oct 28, 2013	46.71	47.57	46.48	47.44	7,660,896	+0.59(+1.26%)
Oct 25, 2013	46.92	46.93	46.52	46.85	5,892,394	-0.04(-0.09%)
Oct 24, 2013	47.11	47.20	46.80	46.90	6,341,528	-0.10(-0.22%)
Oct 23, 2013	47.53	47.66	46.98	47.00	6,382,798	-0.62(-1.31%)
Oct 22, 2013	47.38	47.87	47.14	47.62	5,166,598	+0.31(+0.65%)
Oct 21, 2013	47.33	47.48	46.92	47.31	3,829,443	+0.02(+0.05%)
Oct 18, 2013	47.66	47.72	47.11	47.29	8,016,581	-0.14(-0.29%)
Oct 17, 2013	46.54	47.44	46.49	47.43	4,785,993	+0.70(+1.50%)
Oct 16, 2013	46.14	46.73	46.13	46.73	4,313,267	+0.71(+1.54%)
Oct 15, 2013	46.44	46.47	45.99	46.02	5,257,354	-0.53(-1.13%)
Oct 14, 2013	45.92	46.60	45.92	46.54	4,241,239	+0.32(+0.70%)
Oct 11, 2013	46.17	46.24	45.67	46.22	4,837,894	-0.18(-0.38%)
Oct 10, 2013	46.19	46.49	46.08	46.40	3,607,734	+0.56(+1.21%)
Oct 09, 2013	45.50	45.93	45.43	45.84	5,277,885	+0.41(+0.90%)
Oct 08, 2013	45.86	45.95	45.36	45.43	6,035,582	-0.40(-0.88%)
Oct 07, 2013	46.16	46.29	45.82	45.84	4,511,634	-0.53(-1.15%)
Oct 04, 2013	46.39	46.40	46.13	46.37	3,817,276	-0.03(-0.06%)
Oct 03, 2013	46.51	46.60	46.14	46.40	5,421,713	-0.15(-0.31%)
Oct 02, 2013	46.60	46.60	46.22	46.54	4,887,694	-0.19(-0.41%)
Oct 01, 2013	46.76	46.86	46.56	46.73	5,642,115	-0.05(-0.11%)
Sep 30, 2013	46.45	46.79	46.35	46.79	6,252,641	+0.03(+0.06%)
Sep 27, 2013	46.33	47.01	46.28	46.76	4,619,829	+0.42(+0.90%)
Sep 26, 2013	46.38	46.73	46.18	46.34	5,517,504	+0.09(+0.21%)
Sep 25, 2013	46.77	46.80	45.92	46.24	8,650,502	-0.49(-1.05%)
Sep 24, 2013	46.87	46.98	46.65	46.73	5,627,720	-0.36(-0.76%)
Sep 23, 2013	47.20	47.28	46.92	47.09	3,413,373	-0.11(-0.23%)
Sep 20, 2013	47.78	47.89	47.20	47.20	6,389,752	-0.61(-1.28%)
Sep 19, 2013	47.96	47.96	47.53	47.82	3,947,526	-0.07(-0.14%)
Sep 18, 2013	46.97	47.92	46.95	47.88	5,941,660	+0.80(+1.71%)
Sep 17, 2013	46.72	47.12	46.72	47.08	3,476,229	+0.43(+0.92%)
Sep 16, 2013	47.09	47.11	46.59	46.65	4,329,232	+0.02(+0.05%)
Sep 13, 2013	46.98	47.17	46.57	46.62	5,627,737	-0.24(-0.51%)
Sep 12, 2013	47.63	47.70	46.55	46.87	7,653,461	-0.66(-1.38%)
Sep 11, 2013	47.33	47.54	47.20	47.52	4,826,381	+0.19(+0.40%)
Sep 10, 2013	47.13	47.45	46.95	47.33	6,057,443	+0.59(+1.25%)
Sep 09, 2013	46.33	46.82	46.33	46.75	4,560,307	+0.47(+1.01%)
Sep 06, 2013	46.49	46.63	46.13	46.28	4,521,568	-0.12(-0.27%)
Sep 05, 2013	46.55	46.73	46.41	46.41	4,146,013	-0.07(-0.14%)
Sep 04, 2013	46.50	46.65	46.39	46.47	5,672,186	-0.03(-0.06%)

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.