Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.04	40.22	39.65	39.77	0	-0.18(-0.46%)
Nov 27, 2013	38.41	40.06	38.26	39.95	0	+0.24(+0.59%)
Nov 26, 2013	39.71	40.02	39.52	39.72	0	-0.17(-0.42%)
Nov 25, 2013	40.54	40.71	39.63	39.88	676,739	-0.50(-1.25%)
Nov 22, 2013	39.93	41.07	39.90	40.39	0	+0.62(+1.56%)
Nov 21, 2013	39.10	40.25	38.53	39.77	912,002	+2.23(+5.93%)
Nov 20, 2013	37.68	37.79	37.19	37.54	388,358	+0.10(+0.27%)
Nov 19, 2013	37.69	37.94	37.37	37.44	216,393	-0.03(-0.09%)
Nov 18, 2013	37.73	37.95	37.32	37.47	0	-0.18(-0.49%)
Nov 15, 2013	37.39	37.94	37.39	37.66	0	+0.29(+0.76%)
Nov 14, 2013	36.86	37.64	36.79	37.37	530,586	+0.56(+1.53%)
Nov 13, 2013	36.10	36.84	36.03	36.81	437,909	+0.54(+1.48%)
Nov 12, 2013	35.76	36.33	35.69	36.27	0	+0.50(+1.38%)
Nov 11, 2013	35.49	35.92	35.12	35.78	194,482	+0.27(+0.76%)
Nov 08, 2013	34.88	35.78	34.53	35.51	0	+0.59(+1.68%)
Nov 07, 2013	35.93	35.93	34.91	34.92	354,438	-0.97(-2.71%)
Nov 06, 2013	35.81	35.95	35.52	35.90	325,264	+0.21(+0.59%)
Nov 05, 2013	35.01	35.93	34.74	35.69	387,366	+0.79(+2.26%)
Nov 04, 2013	34.16	34.98	34.05	34.90	360,228	+0.72(+2.11%)
Nov 01, 2013	34.11	34.38	33.82	34.17	0	+0.01(+0.02%)
Oct 31, 2013	34.00	34.39	33.85	34.17	0	+0.11(+0.32%)
Oct 30, 2013	34.17	34.35	33.96	34.06	136,749	-0.08(-0.25%)
Oct 29, 2013	34.01	34.17	33.95	34.14	0	+0.13(+0.39%)
Oct 28, 2013	34.02	34.17	33.89	34.01	0	-0.02(-0.05%)
Oct 25, 2013	33.89	34.38	33.85	34.02	0	+0.14(+0.42%)
Oct 24, 2013	33.69	33.96	33.49	33.88	279,107	+0.21(+0.62%)
Oct 23, 2013	33.76	34.06	33.43	33.67	209,913	-0.39(-1.13%)
Oct 22, 2013	34.09	34.33	33.88	34.06	400,984	+0.10(+0.30%)
Oct 21, 2013	33.64	33.96	33.36	33.96	279,243	+0.37(+1.10%)
Oct 18, 2013	33.64	33.75	33.28	33.59	289,899	+0.18(+0.53%)
Oct 17, 2013	32.84	33.43	32.70	33.41	377,209	+0.49(+1.48%)
Oct 16, 2013	33.07	33.19	32.84	32.92	229,650	+0.05(+0.15%)
Oct 15, 2013	33.28	33.28	32.86	32.87	206,259	-0.50(-1.48%)
Oct 14, 2013	33.26	33.59	32.99	33.37	190,571	-0.08(-0.25%)
Oct 11, 2013	32.96	33.49	32.91	33.45	0	+0.36(+1.09%)
Oct 10, 2013	32.86	33.19	32.71	33.09	223,527	+0.53(+1.62%)
Oct 09, 2013	32.78	32.85	32.36	32.56	285,091	-0.26(-0.79%)
Oct 08, 2013	33.13	33.34	32.76	32.82	232,036	-0.30(-0.91%)
Oct 07, 2013	33.64	33.78	33.11	33.12	0	-0.75(-2.21%)
Oct 04, 2013	33.80	34.08	33.60	33.87	0	-0.01(-0.02%)
Oct 03, 2013	34.25	34.43	33.69	33.88	0	-0.35(-1.03%)
Oct 02, 2013	33.98	34.40	33.75	34.23	341,309	+0.14(+0.42%)
Oct 01, 2013	33.59	34.16	33.46	34.09	290,291	+0.50(+1.50%)
Sep 30, 2013	33.47	33.63	33.33	33.59	267,014	-0.09(-0.27%)
Sep 27, 2013	33.58	33.88	33.58	33.68	0	-0.03(-0.10%)
Sep 26, 2013	33.53	33.75	33.38	33.71	411,689	+0.18(+0.55%)
Sep 25, 2013	33.83	33.92	33.48	33.53	308,780	-0.37(-1.09%)
Sep 24, 2013	33.91	34.11	33.64	33.90	286,637	-0.01(-0.02%)
Sep 23, 2013	34.03	34.05	33.54	33.91	353,540	-0.18(-0.52%)
Sep 20, 2013	33.99	34.27	33.95	34.08	0	+0.05(+0.15%)
Sep 19, 2013	33.94	34.07	33.82	34.03	264,539	+0.09(+0.27%)
Sep 18, 2013	34.01	34.06	33.51	33.94	0	-0.07(-0.20%)
Sep 17, 2013	33.72	34.04	33.53	34.01	0	+0.22(+0.65%)
Sep 16, 2013	33.99	34.01	33.76	33.79	0	+0.06(+0.17%)
Sep 13, 2013	33.97	34.01	33.66	33.73	0	-0.08(-0.22%)
Sep 12, 2013	33.85	34.01	33.73	33.80	0	+0.02(+0.05%)
Sep 11, 2013	33.83	34.04	33.74	33.79	0	-0.13(-0.37%)
Sep 10, 2013	33.59	33.92	33.43	33.91	405,088	+0.53(+1.58%)
Sep 09, 2013	32.71	33.45	32.71	33.38	0	+0.63(+1.92%)
Sep 06, 2013	33.18	33.21	32.38	32.75	0	+0.09(+0.28%)
Sep 05, 2013	32.49	32.86	32.49	32.66	0	+0.12(+0.36%)
Sep 04, 2013	32.98	33.06	32.43	32.54	0	-0.48(-1.45%)

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.