Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	48.38	48.42	48.17	48.17	19,201,124	+0.09(+0.20%)
Nov 27, 2013	48.13	48.21	48.02	48.08	13,292,684	+0.12(+0.24%)
Nov 26, 2013	47.87	48.01	47.82	47.96	20,093,864	+0.00(+0.00%)
Nov 25, 2013	48.07	48.08	47.90	47.96	16,273,448	-0.15(-0.30%)
Nov 22, 2013	47.96	48.17	47.93	48.11	25,655,282	+0.14(+0.29%)
Nov 21, 2013	47.83	47.98	47.75	47.97	21,950,098	+0.30(+0.63%)
Nov 20, 2013	48.06	48.15	47.55	47.67	22,831,646	-0.33(-0.70%)
Nov 19, 2013	48.01	48.14	47.91	48.01	14,660,261	-0.12(-0.26%)
Nov 18, 2013	48.41	48.44	48.06	48.13	17,567,588	+0.00(+0.00%)
Nov 15, 2013	48.02	48.23	47.97	48.13	34,759,052	+0.39(+0.81%)
Nov 14, 2013	47.53	47.80	47.48	47.74	19,938,670	+0.37(+0.78%)
Nov 12, 2013	47.40	47.50	47.25	47.37	18,412,994	-0.16(-0.34%)
Nov 11, 2013	47.45	47.54	47.39	47.53	19,533,422	+0.10(+0.21%)
Nov 08, 2013	47.05	47.45	47.05	47.43	21,825,740	+0.28(+0.59%)
Nov 07, 2013	47.72	47.76	47.10	47.16	29,728,352	-0.76(-1.58%)
Nov 06, 2013	47.92	48.04	47.81	47.91	22,216,668	+0.42(+0.88%)
Nov 05, 2013	47.42	47.57	47.26	47.49	18,050,480	-0.42(-0.87%)
Nov 04, 2013	47.77	47.91	47.67	47.91	36,630,000	+0.23(+0.49%)
Nov 01, 2013	47.66	47.70	47.41	47.68	26,017,626	-0.23(-0.49%)
Oct 31, 2013	48.05	48.18	47.84	47.91	30,238,434	-0.27(-0.56%)
Oct 30, 2013	48.41	48.43	47.94	48.18	25,814,748	-0.17(-0.36%)
Oct 29, 2013	48.30	48.37	48.22	48.36	16,666,510	+0.10(+0.21%)
Oct 28, 2013	48.20	48.35	48.14	48.25	13,569,237	-0.08(-0.16%)
Oct 25, 2013	48.33	48.34	48.20	48.33	22,946,808	-0.14(-0.29%)
Oct 24, 2013	48.41	48.50	48.29	48.47	16,252,855	+0.33(+0.70%)
Oct 23, 2013	48.15	48.18	47.98	48.14	18,403,610	-0.47(-0.97%)
Oct 22, 2013	48.38	48.70	48.38	48.61	17,868,416	+0.48(+1.00%)
Oct 21, 2013	48.04	48.13	47.95	48.13	15,218,369	+0.07(+0.15%)
Oct 18, 2013	47.92	48.08	47.84	48.06	22,389,534	+0.28(+0.59%)
Oct 17, 2013	47.41	47.80	47.37	47.77	30,044,574	+0.62(+1.32%)
Oct 16, 2013	46.94	47.16	46.90	47.15	23,909,438	+0.35(+0.75%)
Oct 15, 2013	46.84	46.92	46.75	46.80	21,443,066	-0.23(-0.48%)
Oct 14, 2013	46.67	47.06	46.63	47.02	9,835,857	+0.16(+0.34%)
Oct 11, 2013	46.62	46.89	46.60	46.86	18,259,140	+0.25(+0.53%)
Oct 10, 2013	46.19	46.69	46.18	46.62	22,578,816	+0.82(+1.79%)
Oct 09, 2013	45.77	45.88	45.48	45.80	27,030,116	+0.20(+0.43%)
Oct 08, 2013	45.98	46.04	45.58	45.60	26,998,106	-0.36(-0.78%)
Oct 07, 2013	45.86	46.17	45.85	45.96	19,056,278	-0.48(-1.03%)
Oct 04, 2013	46.26	46.49	46.24	46.44	16,086,379	+0.11(+0.24%)
Oct 03, 2013	46.54	46.57	46.25	46.33	22,266,280	-0.31(-0.66%)
Oct 02, 2013	46.48	46.66	46.25	46.63	17,352,898	-0.01(-0.03%)
Oct 01, 2013	46.45	46.76	46.36	46.65	21,099,748	+0.25(+0.53%)
Sep 30, 2013	46.26	46.52	46.22	46.40	30,627,816	-0.33(-0.71%)
Sep 27, 2013	46.68	46.85	46.64	46.73	24,345,892	-0.17(-0.36%)
Sep 26, 2013	46.76	46.97	46.72	46.90	19,259,752	+0.20(+0.42%)
Sep 25, 2013	46.62	46.77	46.56	46.70	19,906,422	+0.05(+0.11%)
Sep 24, 2013	46.69	46.84	46.53	46.65	20,228,828	-0.07(-0.16%)
Sep 23, 2013	46.76	46.81	46.51	46.73	24,557,382	-0.01(-0.02%)
Sep 20, 2013	47.00	47.00	46.72	46.74	25,958,494	-0.35(-0.73%)
Sep 19, 2013	47.32	47.33	47.02	47.08	26,362,988	-0.23(-0.48%)
Sep 18, 2013	46.12	47.35	45.99	47.31	29,365,208	+1.23(+2.67%)
Sep 17, 2013	45.94	46.08	45.94	46.08	14,259,601	+0.03(+0.06%)
Sep 16, 2013	46.28	46.28	46.01	46.05	26,070,462	+0.36(+0.78%)
Sep 13, 2013	45.53	45.70	45.40	45.69	18,687,878	+0.22(+0.48%)
Sep 12, 2013	45.50	45.68	45.47	45.48	22,931,216	-0.26(-0.57%)
Sep 11, 2013	45.40	45.75	45.39	45.74	16,282,149	+0.16(+0.35%)
Sep 10, 2013	45.44	45.60	45.39	45.58	21,834,828	+0.51(+1.13%)
Sep 09, 2013	44.72	45.09	44.72	45.07	23,916,472	+0.61(+1.37%)
Sep 06, 2013	44.41	44.59	44.11	44.46	22,547,660	+0.24(+0.54%)
Sep 05, 2013	44.06	44.26	44.06	44.22	14,466,266	-0.04(-0.08%)
Sep 04, 2013	43.79	44.32	43.74	44.25	15,627,167	+0.39(+0.90%)

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.