Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.86	46.65	45.05	46.13	909,786	+0.53(+1.16%)
Nov 27, 2013	47.14	47.64	45.50	45.60	2,498,097	-2.23(-4.66%)
Nov 26, 2013	47.18	48.12	46.42	47.83	1,764,906	+0.80(+1.70%)
Nov 25, 2013	48.00	48.33	45.81	47.03	1,865,951	-1.08(-2.24%)
Nov 22, 2013	48.45	48.68	47.60	48.11	1,261,651	-0.29(-0.60%)
Nov 21, 2013	47.69	48.70	47.41	48.40	1,959,657	+1.14(+2.41%)
Nov 20, 2013	48.20	48.86	47.06	47.26	1,745,682	-0.50(-1.05%)
Nov 19, 2013	48.33	49.25	47.18	47.76	3,257,021	-0.56(-1.16%)
Nov 18, 2013	51.55	51.63	48.11	48.32	3,198,057	-3.01(-5.86%)
Nov 15, 2013	51.01	51.39	50.47	51.33	1,105,827	+0.34(+0.67%)
Nov 14, 2013	50.25	51.14	49.76	50.99	1,646,597	+1.36(+2.74%)
Nov 12, 2013	51.50	51.61	49.55	49.63	1,496,518	-1.87(-3.63%)
Nov 11, 2013	51.07	51.98	50.67	51.50	1,376,107	+0.24(+0.47%)
Nov 08, 2013	49.10	51.40	48.79	51.26	2,030,227	+2.09(+4.25%)
Nov 07, 2013	54.63	54.63	48.40	49.17	4,762,359	-3.38(-6.43%)
Nov 06, 2013	54.10	54.89	52.24	52.55	1,685,531	-0.85(-1.59%)
Nov 05, 2013	54.34	54.63	53.08	53.40	1,774,916	-1.31(-2.39%)
Nov 04, 2013	51.92	55.26	51.76	54.71	2,525,385	+3.03(+5.86%)
Nov 01, 2013	53.30	53.35	51.36	51.68	2,267,209	-1.57(-2.95%)
Oct 31, 2013	54.00	54.09	52.61	53.25	1,282,004	-0.53(-0.99%)
Oct 30, 2013	54.49	55.19	52.76	53.78	1,487,205	-0.69(-1.27%)
Oct 29, 2013	54.50	55.09	53.73	54.47	1,666,354	+0.12(+0.22%)
Oct 28, 2013	54.95	54.95	53.62	54.35	1,349,271	-0.37(-0.68%)
Oct 25, 2013	55.24	55.61	53.86	54.72	1,350,636	-0.09(-0.16%)
Oct 24, 2013	52.22	54.95	51.83	54.81	2,021,091	+2.68(+5.14%)
Oct 23, 2013	53.61	53.64	50.50	52.13	5,213,725	-2.70(-4.92%)
Oct 22, 2013	55.80	57.25	54.61	54.83	2,822,290	-1.17(-2.09%)
Oct 21, 2013	56.78	57.33	55.72	56.00	1,869,228	-0.72(-1.27%)
Oct 18, 2013	55.21	56.72	55.20	56.72	1,573,065	+1.14(+2.05%)
Oct 17, 2013	55.66	56.22	54.77	55.58	2,371,270	+0.18(+0.32%)
Oct 16, 2013	53.70	56.12	53.70	55.40	2,304,927	+1.70(+3.17%)
Oct 15, 2013	54.12	54.39	53.09	53.70	2,729,754	-0.59(-1.09%)
Oct 14, 2013	52.05	54.46	51.60	54.29	2,148,711	+1.97(+3.77%)
Oct 11, 2013	51.90	52.85	51.23	52.32	1,954,206	+0.65(+1.26%)
Oct 10, 2013	50.29	51.93	50.23	51.67	2,178,346	+1.97(+3.96%)
Oct 09, 2013	50.00	50.22	48.77	49.70	2,286,244	-0.30(-0.60%)
Oct 08, 2013	51.16	52.08	49.57	50.00	2,824,864	-1.08(-2.11%)
Oct 07, 2013	52.40	52.53	51.00	51.08	2,484,500	-1.89(-3.57%)
Oct 04, 2013	51.30	53.11	51.14	52.97	2,237,659	+1.69(+3.30%)
Oct 03, 2013	50.79	51.43	50.45	51.28	1,586,898	+0.77(+1.52%)
Oct 02, 2013	50.81	51.00	49.70	50.51	2,112,271	-0.49(-0.96%)
Oct 01, 2013	49.37	51.03	49.25	51.00	3,029,936	+2.39(+4.92%)
Sep 27, 2013	48.77	49.19	48.23	48.61	1,717,005	-0.21(-0.43%)
Sep 26, 2013	48.50	49.10	48.09	48.82	1,837,450	+0.69(+1.43%)
Sep 25, 2013	47.24	48.66	47.24	48.13	2,827,001	+0.93(+1.97%)
Sep 24, 2013	45.95	47.41	44.75	47.20	3,469,527	+2.26(+5.03%)
Sep 23, 2013	45.18	45.38	43.83	44.94	1,317,759	-0.43(-0.95%)
Sep 20, 2013	45.01	45.37	44.75	45.37	2,343,654	+0.46(+1.02%)
Sep 19, 2013	44.85	45.38	44.52	44.91	1,732,017	+0.16(+0.36%)
Sep 18, 2013	44.22	44.79	43.33	44.75	1,507,510	+0.62(+1.40%)
Sep 17, 2013	42.95	44.20	42.63	44.13	1,387,543	+1.10(+2.56%)
Sep 16, 2013	42.91	43.70	42.63	43.03	1,220,147	+0.51(+1.20%)
Sep 13, 2013	43.34	43.74	42.41	42.52	1,808,563	-0.90(-2.07%)
Sep 12, 2013	44.39	44.93	43.29	43.42	1,779,853	-0.53(-1.21%)
Sep 11, 2013	43.57	44.13	43.09	43.95	1,060,822	+0.32(+0.73%)
Sep 10, 2013	43.73	44.12	43.06	43.63	2,378,454	-0.15(-0.34%)
Sep 09, 2013	43.85	44.46	43.68	43.78	2,667,464	+0.36(+0.83%)
Sep 06, 2013	43.25	44.00	41.98	43.42	4,256,044	+1.54(+3.68%)
Sep 05, 2013	39.56	42.15	37.86	41.88	6,090,092	+2.28(+5.76%)
Sep 04, 2013	39.50	39.80	39.03	39.60	1,236,774	-0.11(-0.28%)

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.