Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.95	47.25	46.81	46.90	956,192	+0.08(+0.17%)
Nov 28, 2013	46.81	46.95	46.64	46.82	503,098	+0.15(+0.32%)
Nov 27, 2013	46.52	46.88	46.52	46.67	659,016	+0.14(+0.30%)
Nov 26, 2013	46.65	46.88	46.46	46.53	1,236,030	-0.22(-0.47%)
Nov 25, 2013	46.68	47.20	46.61	46.75	1,371,878	+0.13(+0.28%)
Nov 22, 2013	46.65	46.89	46.48	46.62	892,219	-0.08(-0.17%)
Nov 21, 2013	46.64	46.97	46.62	46.70	1,243,286	+0.17(+0.37%)
Nov 20, 2013	46.44	46.79	46.25	46.53	1,409,308	-0.03(-0.06%)
Nov 19, 2013	46.75	46.90	46.48	46.56	1,830,657	-0.27(-0.58%)
Nov 18, 2013	46.66	46.89	46.58	46.83	929,984	+0.09(+0.19%)
Nov 15, 2013	46.48	46.86	46.31	46.74	936,975	+0.45(+0.97%)
Nov 14, 2013	46.15	46.45	46.09	46.29	1,186,990	+0.29(+0.63%)
Nov 12, 2013	45.82	46.08	45.82	46.00	815,583	+0.06(+0.13%)
Nov 11, 2013	46.42	46.43	45.81	45.94	1,064,319	-0.42(-0.91%)
Nov 08, 2013	45.80	46.64	45.80	46.36	2,028,056	+0.47(+1.02%)
Nov 07, 2013	45.31	46.00	45.15	45.89	2,780,544	+0.39(+0.86%)
Nov 06, 2013	45.48	45.62	45.39	45.50	985,550	+0.08(+0.18%)
Nov 05, 2013	45.39	45.57	45.22	45.42	1,090,002	+0.03(+0.07%)
Nov 04, 2013	45.55	45.68	45.26	45.39	1,029,910	-0.22(-0.48%)
Nov 01, 2013	45.48	45.86	45.40	45.61	1,530,212	+0.24(+0.53%)
Oct 31, 2013	45.48	45.61	45.36	45.37	1,802,207	-0.13(-0.29%)
Oct 30, 2013	45.65	45.71	45.40	45.50	1,281,385	-0.10(-0.22%)
Oct 29, 2013	45.58	45.70	45.35	45.60	1,522,225	+0.20(+0.44%)
Oct 28, 2013	45.30	45.52	45.21	45.40	801,352	+0.17(+0.38%)
Oct 25, 2013	45.11	45.33	44.92	45.23	1,594,602	+0.03(+0.07%)
Oct 24, 2013	45.50	45.68	45.10	45.20	1,257,233	-0.27(-0.59%)
Oct 23, 2013	45.42	45.70	45.39	45.47	1,228,984	+0.04(+0.09%)
Oct 22, 2013	45.50	45.61	45.32	45.43	928,907	+0.09(+0.20%)
Oct 21, 2013	44.91	45.36	44.91	45.34	1,941,913	+0.33(+0.73%)
Oct 18, 2013	44.64	45.07	44.62	45.01	1,073,375	+0.41(+0.92%)
Oct 17, 2013	44.50	44.67	44.36	44.60	1,132,647	-0.03(-0.07%)
Oct 16, 2013	44.55	44.74	44.48	44.63	1,232,311	-0.02(-0.04%)
Oct 15, 2013	44.70	44.89	44.49	44.65	1,235,136	-0.02(-0.04%)
Oct 11, 2013		44.67	44.67	44.67	0	-0.12(-0.27%)
Oct 10, 2013	44.87	44.99	44.79	44.79	1,405,528	+0.09(+0.20%)
Oct 09, 2013	43.85	44.92	43.85	44.70	2,305,339	+0.97(+2.22%)
Oct 08, 2013	43.84	43.87	43.62	43.73	951,407	+0.10(+0.23%)
Oct 07, 2013	43.27	43.90	43.18	43.63	815,565	+0.19(+0.44%)
Oct 04, 2013	43.38	43.78	43.38	43.44	700,476	-0.07(-0.16%)
Oct 03, 2013	43.90	43.91	43.25	43.51	1,139,789	-0.41(-0.93%)
Oct 02, 2013	44.02	44.13	43.76	43.92	692,839	-0.33(-0.75%)
Oct 01, 2013	43.93	44.45	43.93	44.25	888,108	+0.05(+0.11%)
Sep 27, 2013	44.19	44.30	43.97	44.20	947,647	-0.10(-0.23%)
Sep 26, 2013	44.25	44.48	44.19	44.30	704,731	+0.17(+0.39%)
Sep 25, 2013	44.72	44.72	44.04	44.13	1,011,037	-0.46(-1.03%)
Sep 24, 2013	44.63	44.77	44.40	44.59	1,198,682	+0.08(+0.18%)
Sep 23, 2013	44.26	44.57	44.12	44.51	1,117,779	+0.58(+1.32%)
Sep 20, 2013	43.80	44.24	43.80	43.93	3,541,426	+0.23(+0.53%)
Sep 19, 2013	43.75	43.84	43.64	43.70	941,080	+0.05(+0.11%)
Sep 18, 2013	43.67	43.88	43.54	43.65	860,468	+0.11(+0.25%)
Sep 17, 2013	43.45	43.70	43.38	43.54	1,080,389	+0.09(+0.21%)
Sep 16, 2013	43.46	43.74	43.34	43.45	1,300,536	+0.11(+0.25%)
Sep 13, 2013	43.59	43.80	43.34	43.34	1,001,998	-0.15(-0.34%)
Sep 12, 2013	44.33	44.35	43.36	43.49	1,675,222	-1.32(-2.95%)
Sep 11, 2013	44.97	45.08	44.78	44.81	1,359,096	-0.06(-0.13%)
Sep 10, 2013	44.79	45.08	44.72	44.87	1,270,724	+0.21(+0.47%)
Sep 09, 2013	44.41	44.81	44.41	44.66	857,555	+0.21(+0.47%)
Sep 06, 2013	44.80	44.80	44.38	44.45	1,220,995	-0.24(-0.54%)
Sep 05, 2013	44.64	44.70	44.35	44.69	1,123,841	+0.11(+0.25%)
Sep 04, 2013	44.86	44.94	44.32	44.58	1,536,404	-0.28(-0.62%)

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.