Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	43.86	44.58	43.61	44.23	2,149,677	+0.39(+0.88%)
Oct 30, 2013	45.66	45.85	43.79	43.85	4,952,843	-1.68(-3.68%)
Oct 29, 2013	45.71	45.87	45.37	45.52	2,456,876	-0.16(-0.36%)
Oct 28, 2013	47.95	47.95	45.62	45.68	1,629,947	-0.36(-0.78%)
Oct 25, 2013	46.23	46.35	45.93	46.05	1,578,393	-0.12(-0.26%)
Oct 24, 2013	46.11	46.35	45.91	46.17	2,178,517	+0.23(+0.50%)
Oct 23, 2013	46.15	46.23	45.62	45.93	2,093,627	-0.35(-0.76%)
Oct 22, 2013	46.21	46.52	46.00	46.29	1,493,870	+0.18(+0.39%)
Oct 21, 2013	45.97	46.47	45.81	46.11	1,296,994	+0.09(+0.19%)
Oct 18, 2013	45.42	46.03	45.32	46.02	1,853,242	+0.94(+2.08%)
Oct 17, 2013	44.27	45.11	44.22	45.08	1,511,171	+0.66(+1.49%)
Oct 16, 2013	44.29	44.45	44.04	44.42	1,918,792	+0.43(+0.98%)
Oct 15, 2013	44.59	44.85	43.90	43.99	2,258,804	-0.85(-1.90%)
Oct 14, 2013	44.44	45.15	44.32	44.84	1,396,734	+0.19(+0.42%)
Oct 11, 2013	44.06	44.79	43.92	44.65	2,107,030	+0.56(+1.27%)
Oct 10, 2013	43.29	44.18	43.26	44.10	1,722,196	+1.22(+2.85%)
Oct 09, 2013	43.61	43.72	42.28	42.88	2,582,265	-0.72(-1.66%)
Oct 08, 2013	44.27	44.50	43.58	43.60	1,682,631	-0.62(-1.40%)
Oct 07, 2013	44.26	44.46	44.12	44.22	944,065	-0.56(-1.25%)
Oct 04, 2013	44.31	45.00	44.18	44.77	996,151	+0.47(+1.07%)
Oct 03, 2013	44.53	44.69	44.01	44.30	1,375,352	-0.41(-0.92%)
Oct 02, 2013	44.40	44.71	44.20	44.71	1,344,444	-0.02(-0.04%)
Oct 01, 2013	44.48	44.91	44.41	44.73	1,474,525	+0.09(+0.21%)
Sep 27, 2013	44.58	44.78	44.43	44.64	1,259,969	-0.17(-0.38%)
Sep 26, 2013	45.09	45.29	44.60	44.81	1,393,172	-0.23(-0.52%)
Sep 25, 2013	44.95	45.10	44.69	45.04	2,909,023	+0.09(+0.21%)
Sep 24, 2013	45.01	45.29	44.74	44.95	1,972,420	-0.07(-0.15%)
Sep 23, 2013	45.56	45.62	44.80	45.01	1,649,697	-0.60(-1.32%)
Sep 20, 2013	45.86	46.08	45.55	45.62	2,470,783	-0.25(-0.54%)
Sep 19, 2013	46.06	46.31	45.82	45.87	1,388,918	-0.13(-0.28%)
Sep 18, 2013	45.96	46.10	45.66	45.99	3,017,113	+0.03(+0.06%)
Sep 17, 2013	45.95	46.23	45.80	45.97	2,102,491	+0.02(+0.04%)
Sep 16, 2013	46.43	46.43	45.79	45.95	2,187,701	+0.04(+0.09%)
Sep 13, 2013	46.01	46.09	45.41	45.91	2,484,593	+0.52(+1.14%)
Sep 12, 2013	45.51	45.72	45.26	45.39	1,135,666	-0.11(-0.25%)
Sep 11, 2013	45.32	45.56	45.18	45.50	1,641,865	-0.02(-0.04%)
Sep 10, 2013	44.11	45.77	44.11	45.52	3,290,651	+1.75(+4.00%)
Sep 09, 2013	43.55	44.04	43.55	43.77	2,661,298	+0.63(+1.45%)
Sep 06, 2013	43.34	43.38	42.56	43.14	1,068,565	-0.06(-0.14%)
Sep 05, 2013	43.12	43.40	43.03	43.20	1,680,955	+0.09(+0.22%)
Sep 04, 2013	42.45	43.33	42.40	43.11	2,826,388	+0.72(+1.70%)
Sep 03, 2013	42.65	43.09	42.31	42.39	1,755,003	+0.29(+0.69%)
Aug 30, 2013	42.58	42.61	41.88	42.09	1,871,515	-0.51(-1.19%)
Aug 29, 2013	41.84	42.76	41.77	42.60	1,665,700	+0.66(+1.58%)
Aug 28, 2013	41.66	41.98	41.48	41.94	1,414,880	+0.11(+0.27%)
Aug 27, 2013	42.43	42.57	41.59	41.83	2,243,378	-1.07(-2.48%)
Aug 26, 2013	43.00	43.07	42.78	42.89	1,400,973	-0.13(-0.30%)
Aug 23, 2013	43.11	43.23	42.88	43.02	1,508,649	+0.05(+0.12%)
Aug 22, 2013	42.95	43.24	42.87	42.97	1,431,632	+0.21(+0.50%)
Aug 21, 2013	42.62	43.07	42.44	42.76	1,396,861	+0.09(+0.20%)
Aug 20, 2013	42.45	42.78	42.21	42.67	1,137,735	+0.42(+1.00%)
Aug 19, 2013	42.35	42.46	42.22	42.25	1,087,126	-0.19(-0.45%)
Aug 16, 2013	42.48	42.63	42.30	42.44	1,680,898	-0.12(-0.28%)
Aug 15, 2013	42.91	42.91	42.35	42.56	1,483,011	-0.82(-1.88%)
Aug 14, 2013	43.57	43.73	43.34	43.37	1,813,422	-0.22(-0.51%)
Aug 13, 2013	43.55	43.80	43.38	43.60	2,646,304	+0.04(+0.10%)
Aug 12, 2013	43.22	43.58	43.17	43.55	1,768,940	+0.05(+0.12%)
Aug 09, 2013	43.51	43.60	43.32	43.50	1,757,074	+0.01(+0.02%)
Aug 08, 2013	43.77	43.92	43.49	43.49	2,495,899	-0.07(-0.16%)
Aug 07, 2013	43.88	43.95	43.53	43.56	2,117,933	-0.55(-1.25%)
Aug 06, 2013	44.18	44.28	43.98	44.11	1,965,343	-0.13(-0.29%)
Aug 05, 2013	44.20	44.33	44.11	44.24	1,520,585	-0.01(-0.02%)
Aug 02, 2013	44.12	44.36	44.05	44.25	1,905,518	-0.01(-0.02%)

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.