Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.33	45.42	44.65	45.15	4,437,791	-0.18(-0.39%)
Oct 30, 2013	45.69	45.98	45.30	45.32	4,017,117	-0.38(-0.84%)
Oct 29, 2013	45.55	45.82	45.43	45.71	2,929,319	+0.16(+0.35%)
Oct 28, 2013	45.51	45.77	45.35	45.55	4,234,862	+0.00(+0.00%)
Oct 25, 2013	45.07	45.57	44.89	45.55	2,872,199	+0.47(+1.03%)
Oct 24, 2013	45.20	45.26	44.87	45.08	3,352,727	-0.05(-0.11%)
Oct 23, 2013	44.71	45.62	44.70	45.13	6,995,002	+0.39(+0.87%)
Oct 22, 2013	44.15	44.94	44.10	44.74	4,634,472	+0.65(+1.47%)
Oct 21, 2013	44.06	44.18	43.78	44.09	3,379,096	-0.01(-0.03%)
Oct 18, 2013	44.04	44.18	43.88	44.11	3,858,548	+0.18(+0.40%)
Oct 17, 2013	43.30	44.02	43.01	43.93	4,783,154	+0.48(+1.12%)
Oct 16, 2013	42.81	43.45	42.73	43.45	5,220,888	+0.74(+1.74%)
Oct 15, 2013	43.02	43.11	42.52	42.70	5,027,089	-0.46(-1.06%)
Oct 14, 2013	43.18	43.26	42.57	43.16	3,637,736	-0.17(-0.39%)
Oct 11, 2013	42.94	43.35	42.81	43.33	3,698,140	+0.35(+0.82%)
Oct 10, 2013	42.63	42.99	42.11	42.98	4,051,729	+0.49(+1.16%)
Oct 09, 2013	42.36	43.04	42.21	42.49	4,724,197	+0.20(+0.46%)
Oct 08, 2013	41.72	42.50	41.70	42.29	4,995,789	+0.54(+1.30%)
Oct 07, 2013	41.71	42.08	41.63	41.75	2,345,073	-0.06(-0.14%)
Oct 04, 2013	41.73	41.97	41.63	41.81	2,423,884	+0.06(+0.15%)
Oct 03, 2013	42.15	42.18	41.57	41.75	4,273,901	-0.58(-1.37%)
Oct 02, 2013	42.23	42.38	42.01	42.33	3,076,098	-0.01(-0.03%)
Oct 01, 2013	42.45	42.51	42.11	42.34	3,901,138	+0.23(+0.55%)
Sep 27, 2013	42.38	42.64	41.97	42.11	3,653,720	-0.47(-1.11%)
Sep 26, 2013	42.37	42.59	42.36	42.58	3,233,085	+0.25(+0.58%)
Sep 25, 2013	42.85	42.92	42.33	42.33	3,760,473	-0.27(-0.64%)
Sep 24, 2013	42.54	42.77	42.46	42.60	4,233,119	-0.03(-0.06%)
Sep 23, 2013	42.15	42.80	41.98	42.63	3,996,265	+0.23(+0.55%)
Sep 20, 2013	42.79	42.82	42.07	42.39	8,469,041	-0.36(-0.84%)
Sep 19, 2013	42.85	43.14	42.53	42.75	4,633,517	-0.11(-0.25%)
Sep 18, 2013	41.60	43.20	41.43	42.86	6,185,290	+1.20(+2.89%)
Sep 17, 2013	41.54	41.95	41.53	41.66	5,602,964	+0.10(+0.24%)
Sep 16, 2013	42.17	41.85	41.39	41.56	7,025,311	+0.30(+0.73%)
Sep 13, 2013	40.91	41.29	40.90	41.26	4,110,399	+0.37(+0.89%)
Sep 12, 2013	41.19	41.34	40.75	40.89	3,705,978	-0.21(-0.52%)
Sep 11, 2013	41.54	41.54	40.83	41.10	5,224,700	-0.40(-0.97%)
Sep 10, 2013	41.35	41.51	41.08	41.51	2,816,539	+0.24(+0.58%)
Sep 09, 2013	41.22	41.34	41.03	41.27	3,745,621	+0.08(+0.18%)
Sep 06, 2013	40.95	41.39	40.94	41.19	4,209,337	+0.41(+1.00%)
Sep 05, 2013	40.71	40.89	40.54	40.78	3,373,408	+0.07(+0.17%)
Sep 04, 2013	40.90	40.91	40.38	40.71	4,207,386	-0.17(-0.42%)
Sep 03, 2013	41.47	41.59	40.76	40.88	3,663,886	-0.40(-0.98%)
Aug 30, 2013	41.41	41.64	41.12	41.29	3,228,647	-0.04(-0.09%)
Aug 29, 2013	41.53	41.56	41.21	41.33	2,544,128	-0.25(-0.59%)
Aug 28, 2013	41.48	41.72	41.28	41.57	2,656,364	+0.13(+0.30%)
Aug 27, 2013	41.17	41.80	41.12	41.44	3,737,368	+0.04(+0.09%)
Aug 26, 2013	41.80	41.91	41.41	41.41	3,042,748	-0.35(-0.84%)
Aug 23, 2013	41.52	41.82	41.33	41.76	2,891,917	+0.26(+0.62%)
Aug 22, 2013	41.50	41.66	41.26	41.50	3,681,074	+0.08(+0.20%)
Aug 21, 2013	42.00	42.00	41.30	41.42	5,332,240	-0.62(-1.47%)
Aug 20, 2013	41.73	42.54	41.72	42.04	7,531,707	+0.29(+0.69%)
Aug 19, 2013	42.14	42.29	41.68	41.75	3,887,866	-0.45(-1.07%)
Aug 16, 2013	42.61	42.73	41.98	42.20	4,863,588	-0.54(-1.27%)
Aug 15, 2013	43.18	43.41	42.67	42.74	4,643,899	-0.70(-1.61%)
Aug 14, 2013	44.18	44.18	43.24	43.44	5,001,950	-1.13(-2.54%)
Aug 13, 2013	44.48	44.65	44.44	44.57	6,424,093	+0.03(+0.07%)
Aug 12, 2013	44.53	44.58	44.34	44.54	12,636,200	+0.00(+0.00%)
Aug 09, 2013	44.82	44.91	44.46	44.54	11,500,264	-0.29(-0.65%)
Aug 08, 2013	44.79	45.00	44.59	44.83	11,967,824	+0.11(+0.25%)
Aug 07, 2013	44.57	44.80	44.40	44.72	4,817,781	-0.04(-0.10%)
Aug 06, 2013	44.94	45.01	44.60	44.76	3,641,631	-0.16(-0.35%)
Aug 05, 2013	45.32	45.32	44.91	44.92	3,633,594	-0.24(-0.53%)
Aug 02, 2013	44.95	45.19	44.82	45.16	3,119,069	+0.15(+0.34%)

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.