Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	50.30	50.64	49.92	50.32	1,574,870	-0.03(-0.05%)
Oct 30, 2013	50.63	50.78	50.17	50.34	1,304,295	-0.13(-0.25%)
Oct 29, 2013	50.18	50.50	49.94	50.47	1,161,285	+0.39(+0.78%)
Oct 28, 2013	49.75	50.12	49.67	50.08	1,468,433	+0.22(+0.45%)
Oct 25, 2013	50.37	50.47	49.72	49.86	2,096,309	-0.44(-0.87%)
Oct 24, 2013	49.71	50.44	49.59	50.29	1,925,243	+0.75(+1.52%)
Oct 23, 2013	49.47	49.56	48.97	49.54	1,443,380	-0.02(-0.03%)
Oct 22, 2013	49.20	49.70	49.07	49.56	1,501,355	+0.55(+1.12%)
Oct 21, 2013	48.94	49.40	48.84	49.01	1,691,393	+0.26(+0.54%)
Oct 18, 2013	48.28	48.96	48.06	48.75	3,430,585	+0.84(+1.75%)
Oct 17, 2013	47.75	48.01	46.65	47.91	5,826,532	-0.50(-1.04%)
Oct 16, 2013	49.33	49.33	48.21	48.41	2,894,203	-0.64(-1.31%)
Oct 15, 2013	49.66	49.83	48.79	49.06	2,190,310	-0.71(-1.42%)
Oct 14, 2013	49.17	49.78	48.97	49.76	1,800,731	+0.24(+0.48%)
Oct 11, 2013	48.67	49.56	48.59	49.53	1,393,338	+0.66(+1.36%)
Oct 10, 2013	48.19	48.87	48.00	48.86	1,417,512	+1.25(+2.62%)
Oct 09, 2013	48.01	48.01	47.28	47.61	1,385,404	-0.35(-0.73%)
Oct 08, 2013	48.53	48.93	47.94	47.96	1,425,261	-0.55(-1.14%)
Oct 07, 2013	48.38	48.95	48.29	48.52	1,390,069	-0.25(-0.52%)
Oct 04, 2013	48.46	48.84	48.33	48.77	1,109,894	+0.27(+0.55%)
Oct 03, 2013	49.18	49.39	48.31	48.50	1,260,588	-0.95(-1.92%)
Oct 02, 2013	49.44	49.54	48.78	49.45	1,141,507	-0.25(-0.50%)
Oct 01, 2013	49.23	49.90	49.04	49.70	1,800,932	+0.45(+0.92%)
Sep 30, 2013	48.49	49.28	48.40	49.24	1,338,792	+0.26(+0.53%)
Sep 27, 2013	49.01	49.29	48.97	48.98	1,339,951	-0.36(-0.72%)
Sep 26, 2013	49.60	49.95	49.19	49.34	1,305,775	-0.11(-0.22%)
Sep 25, 2013	49.82	50.03	49.43	49.45	1,819,599	-0.37(-0.75%)
Sep 24, 2013	49.78	50.20	49.73	49.82	1,378,574	-0.01(-0.02%)
Sep 23, 2013	49.58	49.90	49.30	49.83	988,220	+0.14(+0.29%)
Sep 20, 2013	50.57	50.91	49.69	49.69	2,346,719	-0.99(-1.96%)
Sep 19, 2013	50.05	50.73	49.99	50.68	1,581,027	+0.85(+1.70%)
Sep 18, 2013	49.18	49.93	49.13	49.83	1,674,296	+0.68(+1.38%)
Sep 17, 2013	49.31	49.48	49.00	49.15	1,098,383	-0.15(-0.30%)
Sep 16, 2013	49.40	49.66	49.28	49.30	1,342,778	+0.52(+1.07%)
Sep 13, 2013	48.79	48.92	48.53	48.78	954,398	+0.00(+0.00%)
Sep 12, 2013	49.03	49.21	48.64	48.78	1,282,222	-0.25(-0.50%)
Sep 11, 2013	49.09	49.13	48.73	49.03	989,154	-0.05(-0.11%)
Sep 10, 2013	48.68	49.14	48.61	49.08	1,199,991	+0.76(+1.58%)
Sep 09, 2013	48.15	48.44	48.04	48.32	1,547,088	+0.30(+0.63%)
Sep 06, 2013	48.16	48.44	47.15	48.02	1,476,788	+0.05(+0.10%)
Sep 05, 2013	47.56	48.05	47.41	47.97	905,490	+0.35(+0.73%)
Sep 04, 2013	46.90	47.66	46.85	47.62	844,973	+0.68(+1.45%)
Sep 03, 2013	47.05	47.61	46.56	46.94	939,613	+0.32(+0.69%)
Aug 30, 2013	47.29	47.34	46.48	46.62	836,943	-0.48(-1.01%)
Aug 29, 2013	46.80	47.42	46.80	47.10	775,534	+0.17(+0.36%)
Aug 28, 2013	46.59	47.09	46.54	46.93	1,038,422	+0.40(+0.87%)
Aug 27, 2013	46.97	47.10	46.47	46.53	1,378,122	-1.00(-2.11%)
Aug 26, 2013	47.74	47.92	47.52	47.53	983,888	+0.00(+0.00%)
Aug 23, 2013	47.44	47.63	47.03	47.53	1,146,035	+0.25(+0.53%)
Aug 22, 2013	47.10	47.63	47.02	47.28	1,348,063	+0.36(+0.77%)
Aug 21, 2013	47.26	47.32	46.84	46.92	1,214,319	-0.47(-0.99%)
Aug 20, 2013	47.36	47.67	47.13	47.39	998,630	+0.10(+0.21%)
Aug 19, 2013	47.57	47.77	47.27	47.29	873,056	-0.27(-0.57%)
Aug 16, 2013	47.58	48.03	47.45	47.56	1,325,538	+0.02(+0.05%)
Aug 15, 2013	47.78	47.81	47.37	47.54	1,664,254	-0.79(-1.63%)
Aug 14, 2013	48.29	48.41	48.05	48.33	1,360,490	-0.03(-0.07%)
Aug 13, 2013	48.17	48.37	47.99	48.36	1,257,016	+0.19(+0.39%)
Aug 12, 2013	47.78	48.29	47.63	48.17	1,148,518	+0.19(+0.40%)
Aug 09, 2013	47.71	48.20	47.66	47.98	1,795,428	+0.07(+0.14%)
Aug 08, 2013	47.74	48.08	47.62	47.92	1,142,836	+0.32(+0.68%)
Aug 07, 2013	47.27	47.67	47.12	47.60	1,424,513	+0.31(+0.66%)
Aug 06, 2013	47.44	47.48	46.88	47.28	1,559,483	-0.33(-0.70%)
Aug 05, 2013	47.35	47.78	47.20	47.62	825,489	+0.13(+0.28%)
Aug 02, 2013	47.44	47.54	47.16	47.49	1,442,562	-0.35(-0.73%)

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.