Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.28	45.58	45.13	45.18	0	-0.04(-0.09%)
Nov 27, 2013	45.23	45.40	45.05	45.22	0	+0.13(+0.29%)
Nov 26, 2013	45.29	45.52	45.02	45.09	2,503,653	-0.20(-0.44%)
Nov 25, 2013	45.40	45.46	45.07	45.29	1,392,818	+0.08(+0.19%)
Nov 22, 2013	44.86	45.36	44.80	45.20	0	+0.44(+0.98%)
Nov 21, 2013	44.46	44.90	44.21	44.76	1,838,680	+0.35(+0.78%)
Nov 20, 2013	44.55	45.03	44.28	44.42	5,127,501	-0.99(-2.19%)
Nov 19, 2013	46.19	46.19	45.09	45.41	3,946,780	-0.87(-1.88%)
Nov 18, 2013	46.28	46.72	46.18	46.28	2,530,660	+0.08(+0.17%)
Nov 15, 2013	46.41	46.56	45.98	46.20	0	+0.05(+0.10%)
Nov 14, 2013	46.20	46.33	45.99	46.16	1,804,538	+0.77(+1.70%)
Nov 12, 2013	45.57	45.71	45.37	45.39	2,838,963	-0.30(-0.66%)
Nov 11, 2013	45.84	46.19	45.42	45.69	2,887,985	-0.27(-0.59%)
Nov 08, 2013	45.83	46.03	45.66	45.96	0	+0.05(+0.10%)
Nov 07, 2013	46.50	46.51	45.79	45.91	2,651,148	-0.39(-0.83%)
Nov 06, 2013	45.45	46.97	45.36	46.30	4,270,942	-0.64(-1.36%)
Nov 05, 2013	47.24	47.57	46.80	46.94	3,726,594	-0.62(-1.30%)
Nov 04, 2013	46.74	47.71	46.27	47.55	3,769,345	+1.38(+2.99%)
Nov 01, 2013	46.26	46.74	45.83	46.17	0	+0.15(+0.33%)
Oct 31, 2013	46.47	46.47	45.83	46.02	0	-0.41(-0.88%)
Oct 30, 2013	46.90	47.03	46.29	46.43	2,006,730	-0.49(-1.05%)
Oct 29, 2013	46.94	46.99	46.37	46.92	1,556,985	+0.08(+0.18%)
Oct 28, 2013	46.90	47.19	46.62	46.84	1,575,301	+0.03(+0.07%)
Oct 25, 2013	47.30	47.30	46.31	46.80	0	-0.28(-0.59%)
Oct 24, 2013	46.80	47.51	46.13	47.08	2,368,997	+0.17(+0.36%)
Oct 23, 2013	46.65	47.00	46.61	46.91	1,020,540	+0.14(+0.30%)
Oct 22, 2013	46.74	47.06	46.40	46.77	1,439,736	+0.12(+0.26%)
Oct 21, 2013	46.47	46.69	46.26	46.65	1,211,409	+0.27(+0.58%)
Oct 18, 2013	45.90	46.60	45.83	46.38	1,991,433	+0.54(+1.18%)
Oct 17, 2013	45.39	46.04	45.19	45.84	1,623,146	+0.40(+0.89%)
Oct 16, 2013	45.36	46.14	45.28	45.44	1,719,362	+0.17(+0.37%)
Oct 15, 2013	45.47	45.78	45.02	45.27	2,006,796	-0.53(-1.16%)
Oct 14, 2013	45.26	45.92	45.21	45.80	1,069,983	+0.43(+0.95%)
Oct 11, 2013	44.89	45.43	44.85	45.37	0	+0.27(+0.60%)
Oct 10, 2013	45.00	45.30	44.62	45.10	1,721,972	+0.42(+0.95%)
Oct 09, 2013	44.49	44.78	44.19	44.68	1,708,016	+0.17(+0.38%)
Oct 08, 2013	44.76	44.81	44.43	44.51	1,760,626	-0.39(-0.87%)
Oct 07, 2013	44.27	45.14	43.98	44.90	2,235,788	-0.15(-0.32%)
Oct 04, 2013	44.55	45.10	44.30	45.05	0	+0.55(+1.25%)
Oct 03, 2013	45.31	45.43	44.18	44.49	2,746,467	-1.05(-2.30%)
Oct 02, 2013	45.79	45.86	45.34	45.54	2,092,209	-0.57(-1.24%)
Oct 01, 2013	46.00	46.31	45.82	46.11	1,725,620	-0.45(-0.98%)
Sep 27, 2013	46.86	46.97	46.51	46.57	0	-0.36(-0.77%)
Sep 26, 2013	47.17	47.37	46.57	46.93	1,729,665	-0.04(-0.08%)
Sep 25, 2013	47.51	47.57	46.89	46.97	1,903,280	-0.57(-1.20%)
Sep 24, 2013	47.43	47.87	47.41	47.54	1,575,191	+0.05(+0.11%)
Sep 23, 2013	47.66	47.74	47.01	47.48	1,891,149	-0.35(-0.72%)
Sep 20, 2013	47.51	48.11	47.34	47.83	0	+0.36(+0.76%)
Sep 19, 2013	47.64	47.95	47.45	47.47	1,644,864	-0.14(-0.29%)
Sep 18, 2013	46.66	47.83	46.53	47.61	2,180,180	+1.09(+2.33%)
Sep 17, 2013	46.17	46.81	46.00	46.52	0	+0.28(+0.60%)
Sep 16, 2013	46.10	46.47	45.55	46.24	0	+0.69(+1.52%)
Sep 13, 2013	46.03	46.13	45.19	45.55	0	-0.39(-0.84%)
Sep 12, 2013	46.10	46.26	45.73	45.93	1,825,093	-0.29(-0.62%)
Sep 11, 2013	45.70	46.40	45.45	46.22	2,136,382	+0.60(+1.32%)
Sep 10, 2013	45.18	45.70	45.16	45.62	1,594,938	+0.62(+1.37%)
Sep 09, 2013	44.55	45.02	44.55	45.00	1,613,759	+0.55(+1.25%)
Sep 06, 2013	44.69	44.81	44.09	44.45	0	-0.12(-0.26%)
Sep 05, 2013	44.22	44.76	44.01	44.56	1,337,257	+0.26(+0.59%)
Sep 04, 2013	44.06	44.36	43.64	44.30	1,297,053	+0.32(+0.72%)

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.