Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.38	45.81	45.38	45.48	837,789	+0.16(+0.36%)
Nov 27, 2013	45.53	45.81	45.28	45.32	1,259,117	-0.03(-0.08%)
Nov 26, 2013	45.55	45.85	45.35	45.35	2,288,488	-0.34(-0.74%)
Nov 25, 2013	45.63	45.90	45.51	45.69	1,309,451	-0.03(-0.06%)
Nov 22, 2013	45.96	46.11	45.52	45.72	2,021,939	-0.16(-0.34%)
Nov 21, 2013	44.23	45.90	44.23	45.87	3,051,361	+1.55(+3.50%)
Nov 20, 2013	44.31	44.66	44.18	44.32	1,842,831	+0.37(+0.84%)
Nov 19, 2013	45.48	45.69	43.87	43.95	3,506,397	-1.35(-2.97%)
Nov 18, 2013	44.92	45.69	44.87	45.29	2,474,935	+0.09(+0.21%)
Nov 15, 2013	44.57	45.25	44.43	45.20	3,150,377	+0.67(+1.51%)
Nov 14, 2013	44.96	45.35	44.53	44.53	3,042,849	-0.26(-0.58%)
Nov 12, 2013	44.60	44.98	44.46	44.78	1,607,845	+0.09(+0.19%)
Nov 11, 2013	44.90	45.16	44.41	44.70	1,361,449	-0.35(-0.79%)
Nov 08, 2013	44.57	45.07	44.39	45.05	1,740,001	+0.42(+0.95%)
Nov 07, 2013	45.37	45.53	44.55	44.63	2,077,204	-0.51(-1.13%)
Nov 06, 2013	44.84	45.27	44.70	45.14	2,572,987	+0.48(+1.08%)
Nov 05, 2013	44.45	44.93	44.22	44.66	2,627,045	-0.12(-0.27%)
Nov 04, 2013	44.47	44.99	44.35	44.78	2,370,376	+0.60(+1.35%)
Nov 01, 2013	44.47	44.97	43.93	44.18	2,436,696	-0.24(-0.54%)
Oct 31, 2013	44.05	44.77	43.79	44.42	2,140,515	+0.39(+0.88%)
Oct 30, 2013	45.85	46.04	43.97	44.03	4,931,736	-1.68(-3.68%)
Oct 29, 2013	45.91	46.07	45.56	45.72	2,446,405	-0.16(-0.36%)
Oct 28, 2013	48.15	48.15	45.81	45.88	1,623,000	-0.36(-0.78%)
Oct 25, 2013	46.42	46.54	46.12	46.24	1,571,666	-0.12(-0.26%)
Oct 24, 2013	46.30	46.55	46.10	46.36	2,169,232	+0.23(+0.50%)
Oct 23, 2013	46.35	46.42	45.82	46.13	2,084,705	-0.35(-0.76%)
Oct 22, 2013	46.41	46.72	46.20	46.48	1,487,503	+0.18(+0.39%)
Oct 21, 2013	46.16	46.67	46.01	46.30	1,291,466	+0.09(+0.19%)
Oct 18, 2013	45.61	46.23	45.52	46.22	1,845,344	+0.94(+2.08%)
Oct 17, 2013	44.46	45.30	44.41	45.28	1,504,731	+0.66(+1.49%)
Oct 16, 2013	44.48	44.64	44.23	44.61	1,910,614	+0.43(+0.98%)
Oct 15, 2013	44.78	45.04	44.09	44.18	2,249,178	-0.85(-1.90%)
Oct 14, 2013	44.63	45.35	44.51	45.03	1,390,782	+0.19(+0.42%)
Oct 11, 2013	44.25	44.98	44.11	44.84	2,098,051	+0.56(+1.27%)
Oct 10, 2013	43.47	44.37	43.45	44.28	1,714,857	+1.23(+2.84%)
Oct 09, 2013	43.80	43.90	42.46	43.06	2,571,260	-0.72(-1.66%)
Oct 08, 2013	44.46	44.69	43.77	43.78	1,675,460	-0.62(-1.40%)
Oct 07, 2013	44.45	44.66	44.31	44.41	940,041	-0.56(-1.25%)
Oct 04, 2013	44.50	45.19	44.37	44.97	991,906	+0.47(+1.07%)
Oct 03, 2013	44.72	44.88	44.20	44.49	1,369,490	-0.41(-0.92%)
Oct 02, 2013	44.59	44.91	44.39	44.91	1,338,714	-0.02(-0.04%)
Oct 01, 2013	44.67	45.10	44.60	44.92	1,468,241	+0.09(+0.21%)
Sep 27, 2013	44.77	44.97	44.62	44.83	1,254,599	-0.17(-0.38%)
Sep 26, 2013	45.28	45.48	44.79	45.00	1,387,235	-0.23(-0.51%)
Sep 25, 2013	45.15	45.30	44.88	45.23	2,896,625	+0.09(+0.21%)
Sep 24, 2013	45.21	45.48	44.94	45.14	1,964,014	-0.07(-0.15%)
Sep 23, 2013	45.75	45.81	44.99	45.21	1,642,667	-0.60(-1.32%)
Sep 20, 2013	46.05	46.28	45.74	45.81	2,460,253	-0.25(-0.54%)
Sep 19, 2013	46.26	46.51	46.02	46.06	1,382,999	-0.13(-0.28%)
Sep 18, 2013	46.16	46.29	45.85	46.19	3,004,255	+0.03(+0.06%)
Sep 17, 2013	46.15	46.42	46.00	46.16	2,093,531	+0.02(+0.04%)
Sep 16, 2013	46.63	46.63	45.98	46.15	2,178,378	+0.04(+0.09%)
Sep 13, 2013	46.21	46.29	45.60	46.10	2,474,004	+0.52(+1.14%)
Sep 12, 2013	45.71	45.92	45.46	45.59	1,130,826	-0.11(-0.25%)
Sep 11, 2013	45.52	45.76	45.37	45.70	1,634,868	-0.02(-0.04%)
Sep 10, 2013	44.30	45.97	44.30	45.72	3,276,627	+1.76(+4.00%)
Sep 09, 2013	43.74	44.23	43.74	43.96	2,649,956	+0.63(+1.45%)
Sep 06, 2013	43.52	43.57	42.74	43.33	1,064,011	-0.06(-0.14%)
Sep 05, 2013	43.30	43.59	43.21	43.39	1,673,791	+0.09(+0.22%)
Sep 04, 2013	42.63	43.52	42.58	43.29	2,814,343	+0.72(+1.70%)

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.