Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.39	32.41	32.17	32.17	2,585,642	+0.12(+0.36%)
Nov 27, 2013	32.41	32.41	32.01	32.05	3,366,132	-0.18(-0.55%)
Nov 26, 2013	32.36	32.36	32.08	32.23	1,539,803	+0.10(+0.32%)
Nov 25, 2013	32.24	32.29	32.06	32.13	600,172	-0.14(-0.43%)
Nov 22, 2013	32.29	32.30	32.04	32.27	5,064,866	+0.24(+0.76%)
Nov 21, 2013	32.26	32.27	31.94	32.02	4,167,794	-0.20(-0.62%)
Nov 20, 2013	32.50	32.68	32.07	32.22	758,295	-0.22(-0.68%)
Nov 19, 2013	32.50	32.58	32.36	32.44	1,021,212	-0.44(-1.33%)
Nov 18, 2013	33.13	33.18	32.83	32.88	1,049,389	+0.02(+0.07%)
Nov 15, 2013	32.66	32.91	32.58	32.86	1,273,068	+0.55(+1.72%)
Nov 14, 2013	32.08	32.46	32.05	32.30	850,328	+0.15(+0.45%)
Nov 12, 2013	32.15	32.24	32.03	32.16	762,077	+0.05(+0.17%)
Nov 11, 2013	32.05	32.26	31.97	32.10	653,628	+0.16(+0.51%)
Nov 08, 2013	31.35	31.94	31.35	31.94	1,878,432	+0.16(+0.50%)
Nov 07, 2013	32.50	32.51	31.78	31.78	756,980	-0.74(-2.27%)
Nov 06, 2013	32.64	32.76	32.52	32.52	1,194,237	+0.40(+1.23%)
Nov 05, 2013	31.90	32.15	31.76	32.12	2,228,555	-0.08(-0.25%)
Nov 04, 2013	32.12	32.25	32.03	32.20	768,789	+0.12(+0.36%)
Nov 01, 2013	32.10	32.13	31.79	32.08	1,280,264	-0.48(-1.48%)
Oct 31, 2013	32.72	32.85	32.43	32.57	1,142,451	+0.41(+1.27%)
Oct 30, 2013	32.32	32.77	32.16	32.16	1,704,706	+0.54(+1.71%)
Oct 29, 2013	31.71	31.76	31.54	31.62	2,344,597	-0.10(-0.33%)
Oct 28, 2013	31.62	31.76	31.54	31.72	866,141	-0.09(-0.29%)
Oct 25, 2013	31.69	31.81	31.48	31.81	5,392,693	+0.41(+1.32%)
Oct 24, 2013	31.38	31.49	31.27	31.40	5,193,411	+0.19(+0.62%)
Oct 23, 2013	31.03	31.27	31.02	31.20	1,423,537	-0.07(-0.21%)
Oct 22, 2013	31.27	31.47	31.18	31.27	1,260,229	+0.45(+1.46%)
Oct 21, 2013	30.68	30.82	30.63	30.82	1,135,637	+0.22(+0.72%)
Oct 18, 2013	30.41	30.67	30.32	30.60	1,571,607	+0.07(+0.24%)
Oct 17, 2013	30.32	30.54	30.25	30.53	1,033,845	+0.51(+1.70%)
Oct 16, 2013	29.95	30.18	29.85	30.01	1,232,156	+0.00(+0.00%)
Oct 15, 2013	30.17	30.25	30.01	30.01	947,154	-0.49(-1.62%)
Oct 14, 2013	30.23	30.51	30.20	30.51	783,181	+0.07(+0.22%)
Oct 11, 2013	30.27	30.44	30.25	30.44	925,546	+0.35(+1.15%)
Oct 10, 2013	29.97	30.14	29.91	30.09	1,184,633	+0.41(+1.37%)
Oct 09, 2013	29.90	29.91	29.49	29.69	4,624,405	-0.47(-1.56%)
Oct 08, 2013	30.69	30.71	30.15	30.15	1,751,818	-0.64(-2.08%)
Oct 07, 2013	30.79	30.94	30.73	30.79	807,333	+0.04(+0.14%)
Oct 04, 2013	30.79	30.94	30.74	30.75	1,739,063	+0.05(+0.18%)
Oct 03, 2013	30.83	31.00	30.65	30.70	2,960,700	-0.15(-0.49%)
Oct 02, 2013	30.91	30.94	30.65	30.85	2,118,265	-0.31(-1.00%)
Oct 01, 2013	30.99	31.18	30.92	31.16	794,575	+0.33(+1.07%)
Sep 30, 2013	30.84	30.89	30.67	30.83	1,041,638	-0.07(-0.22%)
Sep 27, 2013	30.84	31.01	30.75	30.90	1,647,330	+0.33(+1.08%)
Sep 26, 2013	30.87	30.91	30.50	30.57	2,139,179	-0.07(-0.24%)
Sep 25, 2013	30.67	30.88	30.64	30.64	1,228,594	-0.13(-0.44%)
Sep 24, 2013	30.79	30.89	30.48	30.78	1,170,917	+0.06(+0.20%)
Sep 23, 2013	30.98	30.99	30.65	30.71	2,292,435	-0.37(-1.20%)
Sep 20, 2013	31.27	31.36	31.06	31.09	7,146,630	+0.13(+0.41%)
Sep 19, 2013	30.86	31.03	30.75	30.96	11,416,068	+0.26(+0.83%)
Sep 18, 2013	29.73	30.72	29.72	30.70	7,694,642	+0.71(+2.35%)
Sep 17, 2013	29.20	30.00	29.70	30.00	3,448,774	+0.80(+2.73%)
Sep 16, 2013	29.45	29.52	29.20	29.20	3,928,565	-0.01(-0.02%)
Sep 13, 2013	29.19	29.35	29.06	29.20	2,653,420	+0.00(+0.00%)
Sep 12, 2013	29.41	29.47	29.15	29.20	2,838,008	-0.76(-2.54%)
Sep 11, 2013	29.94	30.09	29.86	29.97	3,197,102	+0.13(+0.43%)
Sep 10, 2013	29.81	29.87	29.70	29.84	2,620,884	+0.49(+1.66%)
Sep 09, 2013	29.28	29.55	29.19	29.35	1,840,132	-0.34(-1.15%)
Sep 06, 2013	29.37	29.78	29.18	29.69	2,444,720	+0.55(+1.90%)
Sep 05, 2013	29.02	29.31	28.97	29.14	1,152,145	-0.05(-0.19%)
Sep 04, 2013	28.66	29.25	28.63	29.19	3,565,464	+0.18(+0.63%)

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.