Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.78	47.95	47.69	47.74	585,417	+0.30(+0.64%)
Nov 27, 2013	47.81	47.81	47.37	47.43	1,037,859	-0.40(-0.83%)
Nov 26, 2013	47.93	48.10	47.79	47.83	1,305,740	-0.15(-0.31%)
Nov 25, 2013	48.25	48.30	47.92	47.98	1,187,856	-0.11(-0.23%)
Nov 22, 2013	48.48	48.53	47.96	48.09	1,892,613	+0.33(+0.68%)
Nov 21, 2013	47.69	47.81	47.63	47.77	1,887,297	+0.52(+1.11%)
Nov 20, 2013	47.57	47.71	47.23	47.24	2,454,895	-0.13(-0.27%)
Nov 19, 2013	47.27	47.38	47.20	47.37	2,651,897	+0.04(+0.09%)
Nov 18, 2013	47.67	47.70	47.28	47.33	2,534,772	-0.43(-0.91%)
Nov 15, 2013	47.53	47.83	47.49	47.76	2,736,683	+0.18(+0.38%)
Nov 14, 2013	47.26	47.63	47.25	47.58	1,858,772	+0.01(+0.01%)
Nov 13, 2013	47.05	47.59	46.98	47.57	1,431,086	+0.49(+1.04%)
Nov 12, 2013	47.20	47.31	47.01	47.08	1,471,111	+0.15(+0.32%)
Nov 11, 2013	47.07	47.10	46.79	46.93	1,106,312	+0.33(+0.70%)
Nov 08, 2013	46.11	46.70	46.07	46.61	3,119,037	+0.22(+0.47%)
Nov 07, 2013	46.49	46.70	46.39	46.39	4,627,934	-0.62(-1.31%)
Nov 06, 2013	47.01	47.15	46.79	47.01	2,221,053	+0.55(+1.18%)
Nov 05, 2013	46.47	46.67	46.35	46.46	4,391,430	-0.84(-1.79%)
Nov 04, 2013	46.48	47.38	46.44	47.30	3,789,837	+0.69(+1.49%)
Nov 01, 2013	46.61	46.64	46.40	46.61	2,057,804	-0.18(-0.39%)
Oct 31, 2013	47.12	47.23	46.77	46.79	2,798,291	-0.80(-1.67%)
Oct 30, 2013	48.00	48.05	47.37	47.58	1,314,492	-0.14(-0.30%)
Oct 29, 2013	47.87	47.91	47.53	47.73	1,603,991	-0.03(-0.06%)
Oct 28, 2013	47.73	47.89	47.67	47.76	1,452,882	+0.17(+0.35%)
Oct 25, 2013	47.74	47.78	47.43	47.59	1,710,694	+0.47(+1.00%)
Oct 24, 2013	47.31	47.34	47.07	47.12	1,653,652	-0.01(-0.03%)
Oct 23, 2013	46.95	47.19	46.88	47.13	3,031,657	+0.22(+0.46%)
Oct 22, 2013	46.31	47.13	46.29	46.91	3,001,998	+1.48(+3.27%)
Oct 21, 2013	45.14	45.45	45.08	45.43	1,600,115	+0.17(+0.37%)
Oct 18, 2013	44.97	45.28	44.97	45.26	2,000,467	-0.13(-0.29%)
Oct 17, 2013	45.30	45.44	45.03	45.39	3,203,027	+0.76(+1.70%)
Oct 16, 2013	44.36	44.76	44.31	44.63	3,854,249	+0.07(+0.16%)
Oct 15, 2013	44.82	44.92	44.38	44.56	5,921,754	-0.80(-1.77%)
Oct 14, 2013	45.02	45.38	44.96	45.36	2,134,510	+0.14(+0.32%)
Oct 11, 2013	45.06	45.23	44.99	45.22	2,587,902	+0.60(+1.34%)
Oct 10, 2013	43.91	44.72	43.90	44.62	3,098,146	+0.60(+1.37%)
Oct 09, 2013	44.07	44.34	43.99	44.02	4,003,050	-0.53(-1.19%)
Oct 08, 2013	44.93	45.03	44.54	44.55	3,127,225	-0.91(-2.00%)
Oct 07, 2013	45.37	45.55	45.33	45.46	1,027,962	-0.24(-0.51%)
Oct 04, 2013	45.58	45.79	45.57	45.70	1,114,130	-0.02(-0.05%)
Oct 03, 2013	45.94	45.97	45.66	45.72	1,258,391	-0.11(-0.24%)
Oct 02, 2013	46.12	46.15	45.68	45.83	1,848,786	-0.46(-0.99%)
Oct 01, 2013	46.28	46.39	46.10	46.29	1,475,578	+0.01(+0.01%)
Sep 30, 2013	46.32	46.51	46.18	46.28	2,665,387	-0.22(-0.48%)
Sep 27, 2013	46.47	46.51	46.29	46.50	3,026,158	+0.24(+0.52%)
Sep 26, 2013	46.49	46.52	46.11	46.26	1,684,239	+0.14(+0.31%)
Sep 25, 2013	46.28	46.31	46.09	46.12	2,194,809	+0.04(+0.09%)
Sep 24, 2013	46.21	46.28	45.96	46.08	1,178,891	-0.22(-0.48%)
Sep 23, 2013	46.44	46.47	46.03	46.30	1,579,670	+0.17(+0.38%)
Sep 20, 2013	46.37	46.41	46.12	46.12	1,977,788	+0.21(+0.45%)
Sep 19, 2013	45.98	46.02	45.80	45.92	2,270,417	-0.36(-0.77%)
Sep 18, 2013	45.50	46.32	45.36	46.28	2,740,584	+0.91(+1.99%)
Sep 17, 2013	45.26	45.42	45.20	45.37	1,583,207	-0.06(-0.13%)
Sep 16, 2013	45.84	45.97	45.39	45.43	3,003,948	-0.54(-1.18%)
Sep 13, 2013	45.85	46.06	45.76	45.97	1,225,540	+0.01(+0.03%)
Sep 12, 2013	46.05	46.31	45.94	45.96	1,446,915	-0.17(-0.37%)
Sep 11, 2013	45.93	46.20	45.92	46.13	988,781	+0.24(+0.51%)
Sep 10, 2013	45.78	46.01	45.76	45.90	1,140,221	+0.19(+0.41%)
Sep 09, 2013	45.65	45.84	45.45	45.71	1,641,777	-0.10(-0.21%)
Sep 06, 2013	45.40	45.91	45.35	45.80	3,474,179	+0.60(+1.32%)
Sep 05, 2013	45.12	45.31	44.99	45.21	1,549,413	+0.19(+0.43%)
Sep 04, 2013	44.94	45.14	44.89	45.01	1,493,016	-0.05(-0.11%)

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.