Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	48.66	48.83	48.56	48.61	574,925	+0.31(+0.64%)
Nov 27, 2013	48.68	48.68	48.23	48.30	1,019,258	-0.41(-0.83%)
Nov 26, 2013	48.81	48.98	48.66	48.70	1,282,338	-0.15(-0.31%)
Nov 25, 2013	49.13	49.18	48.79	48.86	1,166,567	-0.11(-0.23%)
Nov 22, 2013	49.37	49.41	48.84	48.97	1,858,693	+0.33(+0.68%)
Nov 21, 2013	48.56	48.69	48.50	48.64	1,853,472	+0.53(+1.11%)
Nov 20, 2013	48.43	48.58	48.09	48.10	2,410,897	-0.13(-0.27%)
Nov 19, 2013	48.13	48.24	48.07	48.23	2,604,368	+0.04(+0.09%)
Nov 18, 2013	48.54	48.57	48.15	48.19	2,489,343	-0.44(-0.91%)
Nov 15, 2013	48.40	48.70	48.35	48.63	2,687,635	+0.18(+0.38%)
Nov 14, 2013	48.13	48.50	48.11	48.45	1,825,459	+0.01(+0.01%)
Nov 13, 2013	47.91	48.46	47.84	48.44	1,405,438	+0.50(+1.04%)
Nov 12, 2013	48.06	48.17	47.87	47.94	1,444,745	+0.15(+0.32%)
Nov 11, 2013	47.93	47.96	47.64	47.79	1,086,484	+0.33(+0.70%)
Nov 08, 2013	46.95	47.56	46.91	47.46	3,063,136	+0.22(+0.47%)
Nov 07, 2013	47.34	47.55	47.24	47.24	4,544,990	-0.63(-1.31%)
Nov 06, 2013	47.87	48.01	47.64	47.86	2,181,246	+0.56(+1.18%)
Nov 05, 2013	47.32	47.52	47.20	47.30	4,312,725	-0.86(-1.79%)
Nov 04, 2013	47.33	48.24	47.29	48.16	3,721,914	+0.71(+1.49%)
Nov 01, 2013	47.46	47.49	47.25	47.46	2,020,923	-0.18(-0.39%)
Oct 31, 2013	47.98	48.10	47.62	47.64	2,748,139	-0.81(-1.67%)
Oct 30, 2013	48.88	48.93	48.24	48.45	1,290,933	-0.15(-0.30%)
Oct 29, 2013	48.75	48.78	48.40	48.60	1,575,244	-0.03(-0.06%)
Oct 28, 2013	48.60	48.77	48.54	48.63	1,426,843	+0.17(+0.35%)
Oct 25, 2013	48.61	48.65	48.30	48.46	1,680,034	+0.48(+1.00%)
Oct 24, 2013	48.17	48.20	47.92	47.98	1,624,015	-0.01(-0.03%)
Oct 23, 2013	47.81	48.05	47.73	47.99	2,977,322	+0.22(+0.46%)
Oct 22, 2013	47.15	47.99	47.14	47.77	2,948,195	+1.51(+3.27%)
Oct 21, 2013	45.96	46.28	45.90	46.26	1,571,437	+0.17(+0.37%)
Oct 18, 2013	45.79	46.11	45.79	46.09	1,964,614	-0.14(-0.29%)
Oct 17, 2013	46.13	46.27	45.85	46.22	3,145,622	+0.77(+1.70%)
Oct 16, 2013	45.17	45.57	45.12	45.45	3,785,172	+0.07(+0.16%)
Oct 15, 2013	45.64	45.74	45.19	45.38	5,815,622	-0.82(-1.77%)
Oct 14, 2013	45.84	46.20	45.78	46.19	2,096,254	+0.15(+0.32%)
Oct 11, 2013	45.89	46.06	45.81	46.04	2,541,520	+0.61(+1.34%)
Oct 10, 2013	44.71	45.54	44.71	45.44	3,042,620	+0.61(+1.37%)
Oct 09, 2013	44.87	45.15	44.79	44.82	3,931,306	-0.54(-1.19%)
Oct 08, 2013	45.75	45.85	45.36	45.36	3,071,177	-0.93(-2.00%)
Oct 07, 2013	46.20	46.38	46.16	46.29	1,009,538	-0.24(-0.51%)
Oct 04, 2013	46.41	46.63	46.40	46.53	1,094,163	-0.02(-0.05%)
Oct 03, 2013	46.78	46.81	46.49	46.55	1,235,838	-0.11(-0.24%)
Oct 02, 2013	46.97	47.00	46.52	46.67	1,815,651	-0.47(-0.99%)
Oct 01, 2013	47.12	47.24	46.94	47.13	1,449,132	+0.01(+0.01%)
Sep 30, 2013	47.16	47.36	47.02	47.13	2,617,617	-0.23(-0.48%)
Sep 27, 2013	47.32	47.36	47.13	47.35	2,971,922	+0.25(+0.52%)
Sep 26, 2013	47.34	47.37	46.95	47.11	1,654,054	+0.15(+0.31%)
Sep 25, 2013	47.13	47.16	46.93	46.96	2,155,472	+0.04(+0.09%)
Sep 24, 2013	47.05	47.13	46.79	46.92	1,157,762	-0.23(-0.48%)
Sep 23, 2013	47.29	47.32	46.87	47.14	1,551,358	+0.18(+0.38%)
Sep 20, 2013	47.21	47.26	46.97	46.97	1,942,342	+0.21(+0.45%)
Sep 19, 2013	46.82	46.86	46.63	46.76	2,229,726	-0.36(-0.77%)
Sep 18, 2013	46.33	47.16	46.19	47.12	2,691,466	+0.92(+1.99%)
Sep 17, 2013	46.09	46.25	46.02	46.20	1,554,832	-0.06(-0.13%)
Sep 16, 2013	46.67	46.81	46.22	46.26	2,950,110	-0.55(-1.18%)
Sep 13, 2013	46.69	46.90	46.60	46.81	1,203,576	+0.01(+0.03%)
Sep 12, 2013	46.89	47.16	46.78	46.80	1,420,983	-0.17(-0.37%)
Sep 11, 2013	46.76	47.05	46.76	46.97	971,060	+0.24(+0.51%)
Sep 10, 2013	46.62	46.85	46.60	46.73	1,119,785	+0.19(+0.41%)
Sep 09, 2013	46.48	46.67	46.28	46.54	1,612,352	-0.10(-0.21%)
Sep 06, 2013	46.23	46.75	46.17	46.64	3,411,913	+0.61(+1.32%)
Sep 05, 2013	45.94	46.13	45.81	46.03	1,521,643	+0.20(+0.43%)
Sep 04, 2013	45.76	45.96	45.71	45.84	1,466,257	-0.05(-0.11%)

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.