Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.99	35.38	34.60	34.80	0	-0.03(-0.08%)
Nov 27, 2013	35.07	35.71	34.63	34.83	0	-0.10(-0.28%)
Nov 26, 2013	34.79	35.19	33.66	34.93	0	+1.03(+3.04%)
Nov 25, 2013	34.86	35.18	33.46	33.90	759,193	-0.09(-0.26%)
Nov 22, 2013	31.32	35.08	29.91	33.98	0	-2.83(-7.70%)
Nov 21, 2013	36.94	38.30	36.57	36.82	1,020,348	+0.12(+0.32%)
Nov 20, 2013	36.17	37.27	35.95	36.70	0	+0.73(+2.04%)
Nov 19, 2013	36.90	37.10	35.68	35.97	566,853	-0.79(-2.15%)
Nov 18, 2013	35.79	38.04	35.79	36.76	1,100,731	+1.04(+2.91%)
Nov 15, 2013	35.64	35.89	35.53	35.72	0	+0.05(+0.14%)
Nov 14, 2013	35.90	36.17	35.00	35.67	729,244	-0.09(-0.24%)
Nov 13, 2013	33.97	35.89	33.32	35.76	0	+1.54(+4.51%)
Nov 12, 2013	34.92	35.17	33.88	34.22	0	-0.97(-2.77%)
Nov 11, 2013	35.66	35.99	34.68	35.19	0	-0.10(-0.27%)
Nov 08, 2013	33.25	35.64	32.00	35.29	0	+7.19(+25.59%)
Nov 07, 2013	29.01	29.25	28.02	28.10	819,020	-0.81(-2.80%)
Nov 06, 2013	29.59	29.78	28.46	28.91	1,091,186	-0.51(-1.74%)
Nov 05, 2013	29.59	29.87	29.20	29.42	446,650	-0.30(-1.01%)
Nov 04, 2013	30.36	30.65	29.70	29.71	722,845	-0.59(-1.96%)
Nov 01, 2013	30.70	30.93	29.88	30.31	0	-0.44(-1.43%)
Oct 31, 2013	30.54	31.04	30.26	30.75	0	+0.13(+0.41%)
Oct 30, 2013	32.17	32.27	30.50	30.62	422,798	-1.45(-4.51%)
Oct 29, 2013	30.87	32.12	30.87	32.07	0	+1.21(+3.94%)
Oct 28, 2013	29.98	31.01	29.83	30.85	0	+0.79(+2.63%)
Oct 25, 2013	30.65	30.65	29.91	30.06	0	-0.46(-1.52%)
Oct 24, 2013	30.26	30.69	29.92	30.52	317,241	+0.54(+1.80%)
Oct 23, 2013	29.88	30.39	29.70	29.98	496,281	+0.03(+0.10%)
Oct 22, 2013	30.07	30.34	29.52	29.96	532,667	+0.01(+0.03%)
Oct 21, 2013	29.93	30.26	29.79	29.95	438,932	+0.00(+0.00%)
Oct 18, 2013	29.95	30.31	29.82	29.95	532,045	+0.04(+0.13%)
Oct 17, 2013	30.67	30.96	29.38	29.91	1,044,289	-0.75(-2.45%)
Oct 16, 2013	31.28	31.32	30.51	30.66	498,950	-0.40(-1.27%)
Oct 15, 2013	32.05	32.29	30.99	31.05	690,027	-0.66(-2.10%)
Oct 14, 2013	30.71	31.93	30.17	31.72	486,885	+0.82(+2.65%)
Oct 11, 2013	30.09	30.93	29.91	30.90	0	+0.61(+2.00%)
Oct 10, 2013	30.17	31.00	29.90	30.29	419,001	+0.52(+1.75%)
Oct 09, 2013	30.27	30.37	29.45	29.77	0	-0.44(-1.47%)
Oct 08, 2013	31.66	31.66	29.52	30.22	799,493	-1.51(-4.77%)
Oct 07, 2013	30.13	32.34	30.13	31.73	0	+1.50(+4.97%)
Oct 04, 2013	30.02	30.48	29.91	30.23	421,401	+0.16(+0.54%)
Oct 03, 2013	29.55	30.33	29.25	30.06	0	+0.42(+1.43%)
Oct 02, 2013	29.46	30.04	29.17	29.64	723,004	-0.11(-0.36%)
Oct 01, 2013	28.55	29.85	27.68	29.74	2,185,151	-1.13(-3.65%)
Sep 30, 2013	30.57	31.04	29.88	30.87	0	+0.11(+0.34%)
Sep 27, 2013	30.83	31.44	30.49	30.77	0	-0.09(-0.28%)
Sep 26, 2013	30.41	31.19	30.30	30.85	323,093	+0.65(+2.14%)
Sep 25, 2013	30.38	30.76	30.12	30.21	415,515	-0.20(-0.67%)
Sep 24, 2013	30.24	30.62	29.40	30.41	564,828	+0.15(+0.51%)
Sep 23, 2013	31.30	31.87	29.83	30.25	805,614	-1.08(-3.45%)
Sep 20, 2013	31.82	32.13	31.14	31.33	0	-0.48(-1.51%)
Sep 19, 2013	32.21	32.77	31.57	31.82	287,294	-0.24(-0.75%)
Sep 18, 2013	32.28	32.65	31.13	32.06	0	-0.31(-0.95%)
Sep 17, 2013	32.63	32.92	32.20	32.37	0	-0.28(-0.86%)
Sep 16, 2013	32.76	32.90	32.52	32.64	0	+0.33(+1.01%)
Sep 13, 2013	31.24	32.53	31.24	32.32	0	+1.30(+4.19%)
Sep 12, 2013	33.07	33.21	30.38	31.02	0	-3.08(-9.04%)
Sep 11, 2013	34.85	35.18	33.80	34.10	0	-0.82(-2.35%)
Sep 10, 2013	35.01	35.18	33.90	34.92	691,269	+0.05(+0.14%)
Sep 09, 2013	34.77	35.40	34.35	34.87	0	+0.29(+0.84%)
Sep 06, 2013	36.35	36.55	34.36	34.58	0	-1.35(-3.76%)
Sep 05, 2013	34.51	36.49	34.51	35.93	0	+1.55(+4.51%)
Sep 04, 2013	34.04	34.50	33.87	34.38	0	+0.31(+0.91%)

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.