Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	47.07	47.08	46.43	46.62	0	-0.41(-0.88%)
Oct 30, 2013	47.51	47.64	46.89	47.03	1,980,849	-0.50(-1.05%)
Oct 29, 2013	47.56	47.60	46.97	47.53	1,536,904	+0.09(+0.18%)
Oct 28, 2013	47.51	47.81	47.23	47.45	1,554,984	+0.03(+0.07%)
Oct 25, 2013	47.92	47.92	46.92	47.42	0	-0.28(-0.59%)
Oct 24, 2013	47.41	48.13	46.73	47.70	2,338,444	+0.17(+0.36%)
Oct 23, 2013	47.26	47.62	47.22	47.53	1,007,378	+0.14(+0.30%)
Oct 22, 2013	47.35	47.67	47.01	47.38	1,421,168	+0.12(+0.26%)
Oct 21, 2013	47.08	47.30	46.86	47.26	1,195,785	+0.27(+0.58%)
Oct 18, 2013	46.49	47.21	46.43	46.99	1,965,750	+0.55(+1.18%)
Oct 17, 2013	45.98	46.64	45.78	46.44	1,602,212	+0.41(+0.89%)
Oct 16, 2013	45.95	46.74	45.87	46.03	1,697,188	+0.17(+0.37%)
Oct 15, 2013	46.07	46.38	45.61	45.86	1,980,914	-0.54(-1.16%)
Oct 14, 2013	45.85	46.52	45.80	46.40	1,056,184	+0.44(+0.95%)
Oct 11, 2013	45.47	46.02	45.43	45.96	0	+0.27(+0.60%)
Oct 10, 2013	45.59	45.89	45.21	45.69	1,699,763	+0.43(+0.95%)
Oct 09, 2013	45.07	45.36	44.77	45.26	1,685,988	+0.17(+0.38%)
Oct 08, 2013	45.35	45.39	45.01	45.09	1,737,919	-0.40(-0.87%)
Oct 07, 2013	44.85	45.73	44.56	45.49	2,206,953	-0.15(-0.32%)
Oct 04, 2013	45.13	45.69	44.88	45.64	0	+0.56(+1.25%)
Oct 03, 2013	45.90	46.03	44.75	45.07	2,711,045	-1.06(-2.30%)
Oct 02, 2013	46.39	46.46	45.93	46.14	2,065,226	-0.58(-1.24%)
Oct 01, 2013	46.60	46.92	46.42	46.71	1,703,364	-0.46(-0.98%)
Sep 27, 2013	47.47	47.58	47.12	47.17	0	-0.37(-0.77%)
Sep 26, 2013	47.78	47.99	47.18	47.54	1,707,357	-0.04(-0.08%)
Sep 25, 2013	48.13	48.19	47.50	47.58	1,878,733	-0.58(-1.20%)
Sep 24, 2013	48.05	48.49	48.03	48.16	1,554,876	+0.05(+0.11%)
Sep 23, 2013	48.28	48.37	47.63	48.10	1,866,759	-0.35(-0.72%)
Sep 20, 2013	48.13	48.74	47.95	48.45	0	+0.37(+0.76%)
Sep 19, 2013	48.26	48.58	48.07	48.09	1,623,650	-0.14(-0.29%)
Sep 18, 2013	47.27	48.45	47.13	48.23	2,152,062	+1.10(+2.33%)
Sep 17, 2013	46.78	47.42	46.60	47.13	0	+0.28(+0.60%)
Sep 16, 2013	46.70	47.07	46.14	46.85	0	+0.70(+1.52%)
Sep 13, 2013	46.64	46.74	45.78	46.14	0	-0.39(-0.84%)
Sep 12, 2013	46.71	46.86	46.33	46.53	1,801,555	-0.29(-0.62%)
Sep 11, 2013	46.30	47.01	46.05	46.82	2,108,829	+0.61(+1.32%)
Sep 10, 2013	45.77	46.29	45.75	46.21	1,574,368	+0.62(+1.37%)
Sep 09, 2013	45.13	45.61	45.13	45.59	1,592,946	+0.56(+1.25%)
Sep 06, 2013	45.28	45.40	44.67	45.03	0	-0.12(-0.26%)
Sep 05, 2013	44.79	45.35	44.58	45.14	1,320,011	+0.27(+0.59%)
Sep 04, 2013	44.64	44.94	44.21	44.88	1,280,325	+0.32(+0.72%)
Sep 03, 2013	44.57	44.75	44.37	44.56	2,065,221	+0.45(+1.02%)
Aug 30, 2013	44.69	44.70	43.95	44.11	0	-0.43(-0.97%)
Aug 29, 2013	44.61	44.93	44.40	44.54	1,234,361	-0.03(-0.07%)
Aug 28, 2013	44.66	44.77	44.25	44.58	1,526,180	-0.11(-0.24%)
Aug 27, 2013	45.13	45.43	44.47	44.68	1,596,927	-0.95(-2.07%)
Aug 26, 2013	44.91	46.98	44.91	45.63	3,462,537	+1.26(+2.85%)
Aug 23, 2013	44.23	44.44	44.07	44.37	0	+0.22(+0.49%)
Aug 22, 2013	43.84	44.38	43.81	44.15	843,565	+0.25(+0.57%)
Aug 21, 2013	43.75	44.24	43.55	43.90	1,170,812	+0.11(+0.25%)
Aug 20, 2013	43.36	44.06	43.18	43.79	1,056,187	+0.34(+0.79%)
Aug 19, 2013	43.56	43.66	43.19	43.45	1,123,552	-0.09(-0.20%)
Aug 16, 2013	43.24	43.67	43.11	43.54	0	+0.19(+0.45%)
Aug 15, 2013	43.08	43.44	42.86	43.34	1,483,987	+0.12(+0.29%)
Aug 14, 2013	43.70	43.94	43.12	43.22	0	-0.56(-1.28%)
Aug 13, 2013	44.26	44.34	43.57	43.78	957,278	-0.48(-1.09%)
Aug 12, 2013	43.89	44.32	43.83	44.26	1,165,817	+0.21(+0.48%)
Aug 09, 2013	44.12	44.18	43.78	44.05	1,403,661	+0.05(+0.11%)
Aug 08, 2013	43.71	44.01	43.45	44.00	1,769,943	+0.33(+0.75%)
Aug 07, 2013	43.47	44.15	43.12	43.68	5,591,738	-2.54(-5.49%)
Aug 06, 2013	46.15	46.69	45.97	46.21	2,070,898	-0.06(-0.13%)
Aug 05, 2013	46.21	46.46	45.84	46.27	966,752	-0.04(-0.08%)
Aug 02, 2013	46.98	47.05	45.93	46.31	2,172,687	-1.05(-2.23%)

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.