Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.49	44.56	44.10	44.15	2,738,325	-0.38(-0.85%)
Oct 30, 2013	44.79	44.87	44.44	44.53	2,807,422	-0.34(-0.76%)
Oct 29, 2013	44.40	44.95	44.33	44.87	3,502,008	+0.58(+1.31%)
Oct 28, 2013	43.57	44.42	43.51	44.29	4,178,577	+0.71(+1.63%)
Oct 25, 2013	43.29	43.58	43.13	43.58	1,600,468	+0.21(+0.48%)
Oct 24, 2013	43.61	43.61	43.15	43.37	1,636,775	-0.13(-0.30%)
Oct 23, 2013	43.15	43.63	43.10	43.50	2,157,310	+0.30(+0.69%)
Oct 22, 2013	42.67	43.32	42.57	43.20	2,027,667	+0.59(+1.38%)
Oct 21, 2013	42.23	42.66	42.06	42.62	2,348,241	-0.28(-0.65%)
Oct 18, 2013	42.62	43.00	42.59	42.90	3,170,289	+0.34(+0.80%)
Oct 17, 2013	42.25	42.58	42.16	42.55	1,968,886	+0.20(+0.48%)
Oct 16, 2013	42.12	42.64	42.01	42.35	3,125,195	+0.47(+1.13%)
Oct 15, 2013	42.08	42.19	41.83	41.88	1,440,240	-0.21(-0.50%)
Oct 14, 2013	42.16	42.23	41.92	42.09	1,711,915	-0.33(-0.77%)
Oct 11, 2013	42.35	42.43	42.14	42.41	1,334,317	+0.07(+0.16%)
Oct 10, 2013	41.92	42.34	41.77	42.34	1,540,398	+0.73(+1.76%)
Oct 09, 2013	41.72	41.81	41.18	41.61	3,633,339	+0.01(+0.02%)
Oct 08, 2013	41.53	41.90	41.28	41.60	3,843,793	+0.06(+0.13%)
Oct 07, 2013	41.21	41.73	41.20	41.55	2,063,489	+0.11(+0.27%)
Oct 04, 2013	41.11	41.49	40.95	41.44	1,931,902	+0.33(+0.80%)
Oct 03, 2013	41.03	41.31	40.88	41.11	2,585,671	+0.00(+0.00%)
Oct 02, 2013	40.89	41.12	40.49	41.11	2,461,677	+0.10(+0.24%)
Oct 01, 2013	40.85	41.05	40.72	41.01	3,118,172	+0.01(+0.03%)
Sep 30, 2013	41.04	41.23	40.90	41.00	2,527,098	-0.20(-0.49%)
Sep 27, 2013	41.67	41.69	40.90	41.20	3,044,233	-0.58(-1.39%)
Sep 26, 2013	41.80	41.95	41.62	41.78	2,400,495	-0.02(-0.05%)
Sep 25, 2013	41.87	41.97	41.75	41.80	2,548,278	-0.06(-0.13%)
Sep 24, 2013	41.99	42.01	41.65	41.85	2,207,000	-0.20(-0.46%)
Sep 23, 2013	42.16	42.27	41.90	42.05	1,618,228	-0.23(-0.54%)
Sep 20, 2013	42.64	42.64	42.22	42.28	3,148,329	-0.36(-0.83%)
Sep 19, 2013	42.70	42.77	42.25	42.64	3,791,864	-0.09(-0.21%)
Sep 18, 2013	42.28	42.88	42.09	42.73	3,213,564	+0.40(+0.94%)
Sep 17, 2013	42.20	42.35	41.96	42.33	3,182,467	-0.24(-0.56%)
Sep 16, 2013	42.71	42.82	42.47	42.57	1,876,009	+0.24(+0.56%)
Sep 13, 2013	42.09	42.36	41.97	42.33	1,638,795	+0.36(+0.86%)
Sep 12, 2013	41.92	42.07	41.77	41.97	2,043,686	+0.03(+0.07%)
Sep 11, 2013	41.52	42.02	41.51	41.94	4,053,994	+0.43(+1.04%)
Sep 10, 2013	42.23	42.32	41.42	41.51	3,756,190	-0.56(-1.33%)
Sep 09, 2013	42.16	42.23	41.93	42.06	2,618,785	+0.02(+0.05%)
Sep 06, 2013	42.29	42.43	41.98	42.04	1,853,834	-0.13(-0.31%)
Sep 05, 2013	42.34	42.45	42.11	42.18	2,083,754	-0.26(-0.61%)
Sep 04, 2013	42.39	42.46	42.20	42.43	2,159,051	+0.03(+0.07%)
Sep 03, 2013	42.75	42.83	42.16	42.41	2,331,176	+0.03(+0.07%)
Aug 30, 2013	42.33	42.51	42.22	42.38	1,785,270	+0.08(+0.20%)
Aug 29, 2013	42.41	42.55	42.08	42.29	1,995,910	-0.02(-0.05%)
Aug 28, 2013	42.61	42.69	42.31	42.32	2,285,132	-0.38(-0.89%)
Aug 27, 2013	42.49	42.92	42.43	42.70	2,202,448	-0.05(-0.11%)
Aug 26, 2013	43.49	43.49	42.72	42.75	2,162,750	-0.71(-1.64%)
Aug 23, 2013	43.39	43.56	43.27	43.46	1,592,604	+0.21(+0.50%)
Aug 22, 2013	43.01	43.34	42.90	43.24	1,996,815	+0.26(+0.61%)
Aug 21, 2013	43.42	43.42	42.90	42.98	2,779,064	-0.39(-0.91%)
Aug 20, 2013	43.54	43.85	43.37	43.38	2,845,293	-0.13(-0.30%)
Aug 19, 2013	43.59	43.76	43.43	43.51	2,099,772	-0.10(-0.24%)
Aug 16, 2013	44.41	44.52	43.53	43.61	4,685,275	-1.05(-2.34%)
Aug 15, 2013	45.07	45.08	44.44	44.66	2,878,718	-0.67(-1.47%)
Aug 14, 2013	45.68	45.69	45.32	45.32	3,028,840	-0.33(-0.73%)
Aug 13, 2013	45.61	45.89	45.41	45.66	2,534,406	+0.12(+0.26%)
Aug 12, 2013	45.45	45.58	45.36	45.54	1,976,420	+0.03(+0.08%)
Aug 09, 2013	45.52	45.60	45.37	45.50	2,159,911	+0.01(+0.03%)
Aug 08, 2013	45.50	45.63	45.33	45.49	1,815,182	+0.09(+0.20%)
Aug 07, 2013	45.50	45.56	45.19	45.40	2,691,618	-0.19(-0.41%)
Aug 06, 2013	45.20	45.66	45.02	45.59	3,264,030	+0.43(+0.95%)
Aug 05, 2013	45.19	45.34	44.93	45.16	1,998,146	-0.03(-0.08%)
Aug 02, 2013	45.41	45.42	44.52	45.19	4,109,706	-0.13(-0.29%)

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.