Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.39	39.56	39.00	39.12	0	-0.18(-0.46%)
Nov 27, 2013	37.79	39.41	37.64	39.30	0	+0.23(+0.59%)
Nov 26, 2013	39.06	39.36	38.87	39.07	0	-0.17(-0.42%)
Nov 25, 2013	39.88	40.04	38.98	39.23	688,002	-0.50(-1.25%)
Nov 22, 2013	39.27	40.40	39.25	39.73	0	+0.61(+1.56%)
Nov 21, 2013	38.46	39.60	37.90	39.12	927,181	+2.19(+5.93%)
Nov 20, 2013	37.06	37.17	36.58	36.93	394,821	+0.10(+0.27%)
Nov 19, 2013	37.08	37.32	36.76	36.83	219,994	-0.03(-0.09%)
Nov 18, 2013	37.11	37.33	36.71	36.86	0	-0.18(-0.49%)
Nov 15, 2013	36.78	37.32	36.78	37.04	0	+0.28(+0.76%)
Nov 14, 2013	36.26	37.03	36.18	36.76	539,416	+0.55(+1.53%)
Nov 13, 2013	35.51	36.24	35.44	36.21	445,197	+0.53(+1.48%)
Nov 12, 2013	35.18	35.74	35.10	35.68	0	+0.49(+1.38%)
Nov 11, 2013	34.91	35.34	34.54	35.19	197,718	+0.26(+0.76%)
Nov 08, 2013	34.31	35.19	33.96	34.93	0	+0.58(+1.68%)
Nov 07, 2013	35.34	35.34	34.34	34.35	360,336	-0.96(-2.71%)
Nov 06, 2013	35.23	35.37	34.94	35.31	330,677	+0.21(+0.59%)
Nov 05, 2013	34.44	35.34	34.17	35.10	393,813	+0.78(+2.26%)
Nov 04, 2013	33.60	34.41	33.49	34.32	366,223	+0.71(+2.11%)
Nov 01, 2013	33.55	33.82	33.27	33.61	0	+0.01(+0.02%)
Oct 31, 2013	33.44	33.83	33.30	33.61	0	+0.11(+0.32%)
Oct 30, 2013	33.61	33.79	33.40	33.50	139,025	-0.08(-0.25%)
Oct 29, 2013	33.45	33.61	33.39	33.58	0	+0.13(+0.40%)
Oct 28, 2013	33.47	33.61	33.33	33.45	0	-0.02(-0.05%)
Oct 25, 2013	33.33	33.81	33.29	33.47	0	+0.14(+0.42%)
Oct 24, 2013	33.14	33.41	32.95	33.33	283,752	+0.21(+0.62%)
Oct 23, 2013	33.21	33.50	32.88	33.12	213,406	-0.38(-1.13%)
Oct 22, 2013	33.53	33.76	33.33	33.50	407,657	+0.10(+0.30%)
Oct 21, 2013	33.09	33.41	32.81	33.40	283,890	+0.36(+1.10%)
Oct 18, 2013	33.09	33.20	32.74	33.04	294,724	+0.17(+0.53%)
Oct 17, 2013	32.30	32.88	32.17	32.86	383,487	+0.48(+1.48%)
Oct 16, 2013	32.52	32.65	32.30	32.38	233,472	+0.05(+0.15%)
Oct 15, 2013	32.74	32.74	32.32	32.33	209,691	-0.49(-1.49%)
Oct 14, 2013	32.71	33.04	32.45	32.82	193,743	-0.08(-0.25%)
Oct 11, 2013	32.42	32.94	32.37	32.90	0	+0.36(+1.09%)
Oct 10, 2013	32.32	32.65	32.18	32.55	227,247	+0.52(+1.62%)
Oct 09, 2013	32.24	32.31	31.83	32.03	289,836	-0.26(-0.79%)
Oct 08, 2013	32.59	32.80	32.23	32.28	235,897	-0.30(-0.91%)
Oct 07, 2013	33.09	33.23	32.57	32.58	0	-0.74(-2.21%)
Oct 04, 2013	33.24	33.52	33.05	33.32	0	-0.01(-0.02%)
Oct 03, 2013	33.69	33.87	33.14	33.33	0	-0.35(-1.03%)
Oct 02, 2013	33.42	33.84	33.19	33.67	346,990	+0.14(+0.42%)
Oct 01, 2013	33.04	33.60	32.91	33.53	295,122	+0.50(+1.50%)
Sep 30, 2013	32.92	33.08	32.79	33.04	271,458	-0.09(-0.27%)
Sep 27, 2013	33.03	33.33	33.03	33.13	0	-0.03(-0.10%)
Sep 26, 2013	32.98	33.20	32.84	33.16	418,541	+0.18(+0.55%)
Sep 25, 2013	33.28	33.37	32.93	32.98	313,919	-0.36(-1.09%)
Sep 24, 2013	33.35	33.55	33.09	33.34	291,407	-0.01(-0.02%)
Sep 23, 2013	33.47	33.49	32.99	33.35	359,424	-0.17(-0.52%)
Sep 20, 2013	33.43	33.71	33.39	33.52	0	+0.05(+0.15%)
Sep 19, 2013	33.38	33.52	33.27	33.47	268,942	+0.09(+0.27%)
Sep 18, 2013	33.46	33.51	32.97	33.38	0	-0.07(-0.20%)
Sep 17, 2013	33.17	33.48	32.98	33.45	0	+0.21(+0.65%)
Sep 16, 2013	33.43	33.46	33.21	33.23	0	+0.06(+0.17%)
Sep 13, 2013	33.42	33.46	33.11	33.18	0	-0.07(-0.22%)
Sep 12, 2013	33.29	33.46	33.18	33.25	0	+0.02(+0.05%)
Sep 11, 2013	33.28	33.48	33.18	33.23	0	-0.12(-0.37%)
Sep 10, 2013	33.04	33.37	32.88	33.36	411,830	+0.52(+1.58%)
Sep 09, 2013	32.18	32.90	32.18	32.84	0	+0.62(+1.92%)
Sep 06, 2013	32.64	32.67	31.85	32.22	0	+0.09(+0.28%)
Sep 05, 2013	31.96	32.32	31.96	32.13	0	+0.12(+0.36%)
Sep 04, 2013	32.44	32.52	31.90	32.01	0	-0.47(-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.