Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	39.79	39.87	39.63	39.72	1,745,945	-0.15(-0.38%)
Oct 30, 2013	40.12	40.16	39.74	39.87	1,481,800	-0.41(-1.02%)
Oct 29, 2013	40.13	40.32	40.06	40.28	1,683,108	+0.17(+0.42%)
Oct 28, 2013	39.71	40.23	39.69	40.11	1,626,075	+0.50(+1.26%)
Oct 25, 2013	39.54	39.70	39.44	39.61	950,977	-0.33(-0.83%)
Oct 24, 2013	40.16	40.17	39.87	39.94	964,613	+0.14(+0.35%)
Oct 23, 2013	39.84	39.91	39.72	39.80	1,752,427	-0.04(-0.10%)
Oct 22, 2013	39.75	40.05	39.68	39.84	1,347,754	+0.63(+1.61%)
Oct 21, 2013	39.13	39.30	39.05	39.21	828,437	-0.20(-0.51%)
Oct 18, 2013	39.44	39.54	39.28	39.41	1,976,472	+0.24(+0.61%)
Oct 17, 2013	38.88	39.17	38.79	39.17	1,709,065	+1.34(+3.54%)
Oct 16, 2013	37.66	37.84	37.54	37.83	1,021,928	+0.22(+0.58%)
Oct 15, 2013	37.70	37.82	37.61	37.61	1,017,977	-0.12(-0.32%)
Oct 14, 2013	37.59	37.74	37.47	37.73	1,255,143	+0.07(+0.19%)
Oct 11, 2013	37.51	37.70	37.46	37.66	1,057,882	+0.27(+0.72%)
Oct 10, 2013	36.95	37.48	36.95	37.39	4,844,572	+0.12(+0.32%)
Oct 09, 2013	37.13	37.37	37.05	37.27	2,257,269	-0.18(-0.48%)
Oct 08, 2013	37.59	37.68	37.45	37.45	1,748,137	-0.25(-0.66%)
Oct 07, 2013	37.51	37.84	37.49	37.70	1,410,685	-0.08(-0.21%)
Oct 04, 2013	37.70	37.84	37.65	37.78	1,377,595	-0.11(-0.29%)
Oct 03, 2013	37.85	37.95	37.77	37.89	1,982,052	+0.35(+0.93%)
Oct 02, 2013	37.27	37.54	37.21	37.54	2,555,227	-0.29(-0.77%)
Oct 01, 2013	37.58	37.83	37.46	37.83	5,484,602	+0.11(+0.29%)
Sep 30, 2013	38.85	39.00	37.64	37.72	4,909,989	-1.31(-3.36%)
Sep 27, 2013	39.02	39.11	38.88	39.03	1,625,995	-0.44(-1.11%)
Sep 26, 2013	39.54	39.62	39.34	39.47	1,362,770	+0.23(+0.59%)
Sep 25, 2013	39.28	39.37	39.15	39.24	1,178,003	-0.40(-1.01%)
Sep 24, 2013	39.73	39.83	39.56	39.64	1,698,021	-0.36(-0.90%)
Sep 23, 2013	40.22	40.23	39.87	40.00	1,424,489	-0.26(-0.65%)
Sep 20, 2013	40.55	40.55	40.25	40.26	1,307,009	-0.23(-0.57%)
Sep 19, 2013	40.96	40.97	40.43	40.49	2,273,823	+0.49(+1.23%)
Sep 18, 2013	39.10	40.01	38.94	40.00	1,890,059	+0.90(+2.30%)
Sep 17, 2013	38.96	39.14	38.93	39.10	1,295,282	+0.35(+0.90%)
Sep 16, 2013	38.80	38.80	38.64	38.75	659,609	+0.37(+0.96%)
Sep 13, 2013	38.28	38.44	38.13	38.38	651,316	+0.26(+0.68%)
Sep 12, 2013	38.16	38.22	38.05	38.12	1,169,374	-0.09(-0.24%)
Sep 11, 2013	38.05	38.22	38.01	38.21	1,872,070	-0.25(-0.65%)
Sep 10, 2013	38.28	38.46	38.20	38.46	3,262,478	+0.78(+2.07%)
Sep 09, 2013	37.50	37.68	37.32	37.68	3,630,266	+0.20(+0.53%)
Sep 06, 2013	37.60	37.81	37.33	37.48	3,211,306	+0.20(+0.54%)
Sep 05, 2013	37.25	37.33	37.13	37.28	3,284,127	-0.08(-0.21%)
Sep 04, 2013	37.17	37.46	37.10	37.36	3,821,568	-0.24(-0.64%)
Sep 03, 2013	37.82	38.01	37.53	37.60	2,957,819	-0.03(-0.08%)
Aug 30, 2013	37.61	37.71	37.53	37.63	1,679,313	-0.27(-0.71%)
Aug 29, 2013	37.56	37.96	37.55	37.90	1,195,774	-0.20(-0.52%)
Aug 28, 2013	37.96	38.20	37.90	38.10	1,043,983	-0.29(-0.76%)
Aug 27, 2013	38.57	38.83	38.37	38.39	1,514,261	-0.74(-1.89%)
Aug 26, 2013	39.27	39.36	39.08	39.13	965,736	-0.13(-0.33%)
Aug 23, 2013	38.99	39.33	38.97	39.26	995,614	+0.43(+1.11%)
Aug 22, 2013	38.69	38.87	38.68	38.83	1,523,400	+0.06(+0.15%)
Aug 21, 2013	39.09	39.11	38.71	38.77	1,306,808	-0.56(-1.42%)
Aug 20, 2013	39.24	39.42	39.10	39.33	1,025,596	+0.00(+0.00%)
Aug 19, 2013	39.57	39.61	39.32	39.33	722,534	-0.27(-0.68%)
Aug 16, 2013	39.67	39.67	39.38	39.60	1,852,127	+0.14(+0.35%)
Aug 15, 2013	39.21	39.50	38.98	39.46	1,666,325	-0.15(-0.38%)
Aug 14, 2013	39.84	39.96	39.56	39.61	2,015,228	-0.07(-0.18%)
Aug 13, 2013	39.84	39.84	39.63	39.68	1,958,896	+0.07(+0.18%)
Aug 12, 2013	39.50	39.66	39.47	39.61	1,453,859	-0.11(-0.28%)
Aug 09, 2013	39.69	39.92	39.64	39.72	840,762	+0.11(+0.28%)
Aug 08, 2013	39.49	39.75	39.42	39.61	1,559,470	+0.11(+0.28%)
Aug 07, 2013	39.32	39.65	39.32	39.50	2,308,089	-0.82(-2.03%)
Aug 06, 2013	40.25	40.47	40.25	40.32	1,549,365	-0.35(-0.86%)
Aug 05, 2013	40.38	40.67	40.27	40.67	1,380,259	+0.10(+0.25%)
Aug 02, 2013	40.42	40.60	40.31	40.57	866,672	+0.17(+0.42%)

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.