Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	42.87	43.05	42.70	42.71	1,518,673	-0.12(-0.28%)
Nov 27, 2013	43.08	43.16	42.38	42.83	3,024,747	-0.15(-0.35%)
Nov 26, 2013	42.12	43.52	41.88	42.98	4,859,743	+0.52(+1.22%)
Nov 25, 2013	44.48	44.53	42.33	42.46	8,616,004	-2.78(-6.15%)
Nov 22, 2013	45.12	45.30	45.00	45.24	1,827,964	+0.10(+0.22%)
Nov 21, 2013	45.15	45.29	44.76	45.14	1,479,297	-0.01(-0.02%)
Nov 20, 2013	45.53	45.58	45.08	45.15	1,668,915	-0.59(-1.29%)
Nov 19, 2013	46.06	46.10	45.54	45.74	1,244,036	-0.14(-0.31%)
Nov 18, 2013	46.33	46.33	45.78	45.88	1,718,735	-0.19(-0.41%)
Nov 15, 2013	46.14	46.29	45.93	46.07	1,505,727	+0.24(+0.52%)
Nov 14, 2013	45.09	45.87	45.08	45.83	1,481,022	+0.75(+1.66%)
Nov 12, 2013	45.67	45.68	44.93	45.08	2,292,384	-1.26(-2.72%)
Nov 11, 2013	46.32	46.59	46.25	46.34	1,153,749	-0.02(-0.04%)
Nov 08, 2013	45.56	46.37	45.50	46.36	1,564,962	+0.38(+0.83%)
Nov 07, 2013	47.00	47.03	45.87	45.98	1,652,111	-0.97(-2.07%)
Nov 06, 2013	46.48	47.00	46.42	46.95	1,878,360	+1.17(+2.56%)
Nov 05, 2013	45.97	46.11	45.49	45.78	1,323,405	-0.63(-1.36%)
Nov 04, 2013	46.15	46.41	45.77	46.41	2,025,886	+0.61(+1.33%)
Nov 01, 2013	46.70	46.83	45.43	45.80	2,407,616	-0.82(-1.76%)
Oct 31, 2013	46.62	47.04	46.37	46.62	2,046,790	-0.19(-0.41%)
Oct 30, 2013	46.90	47.28	46.59	46.81	1,959,666	-0.02(-0.04%)
Oct 29, 2013	46.61	46.93	46.57	46.83	1,436,854	+0.11(+0.24%)
Oct 28, 2013	47.06	47.06	46.32	46.72	1,634,837	-0.21(-0.45%)
Oct 25, 2013	46.85	46.99	46.60	46.93	1,308,772	+0.34(+0.73%)
Oct 24, 2013	46.42	46.62	46.00	46.59	1,241,248	+0.47(+1.02%)
Oct 23, 2013	46.00	46.24	45.76	46.12	1,493,831	-0.43(-0.92%)
Oct 22, 2013	46.15	46.91	46.11	46.55	1,382,586	+0.45(+0.98%)
Oct 21, 2013	46.63	46.70	45.90	46.10	1,730,462	-0.73(-1.56%)
Oct 18, 2013	46.21	47.04	46.20	46.83	1,859,192	+0.85(+1.85%)
Oct 17, 2013	45.86	46.06	45.75	45.98	1,409,187	+0.00(+0.00%)
Oct 16, 2013	46.04	46.17	45.73	45.98	1,588,374	-0.03(-0.07%)
Oct 15, 2013	45.92	46.41	45.83	46.01	1,989,365	-0.17(-0.37%)
Oct 14, 2013	45.27	46.33	45.22	46.18	1,947,234	+0.48(+1.05%)
Oct 11, 2013	45.24	45.74	45.01	45.70	2,199,290	+0.44(+0.97%)
Oct 10, 2013	44.57	45.46	44.54	45.26	2,622,241	+0.65(+1.46%)
Oct 09, 2013	44.85	44.98	44.38	44.61	2,862,892	-0.64(-1.41%)
Oct 08, 2013	45.24	45.68	45.01	45.25	2,296,962	-0.29(-0.64%)
Oct 07, 2013	45.49	45.91	45.45	45.54	1,748,673	-0.81(-1.75%)
Oct 04, 2013	46.13	46.57	46.00	46.35	1,146,722	+0.06(+0.13%)
Oct 03, 2013	46.56	46.58	45.98	46.29	1,658,080	-0.29(-0.62%)
Oct 02, 2013	46.11	46.74	45.92	46.58	1,681,371	+0.51(+1.11%)
Oct 01, 2013	45.37	46.14	45.25	46.07	1,571,582	+0.21(+0.46%)
Sep 27, 2013	45.76	45.97	45.16	45.86	2,121,703	-0.11(-0.24%)
Sep 26, 2013	46.16	46.33	45.88	45.97	1,384,981	-0.18(-0.39%)
Sep 25, 2013	45.85	46.71	45.85	46.15	1,714,980	+0.08(+0.17%)
Sep 24, 2013	46.22	46.44	45.90	46.07	1,953,831	-0.31(-0.67%)
Sep 23, 2013	46.47	46.61	46.06	46.38	2,041,049	+0.03(+0.06%)
Sep 20, 2013	47.25	47.51	46.32	46.35	3,102,355	-1.34(-2.81%)
Sep 19, 2013	47.66	48.09	47.41	47.69	2,060,962	-0.09(-0.19%)
Sep 18, 2013	47.10	47.97	46.96	47.78	2,184,250	+0.42(+0.89%)
Sep 17, 2013	47.16	47.52	47.03	47.36	1,650,333	+0.16(+0.34%)
Sep 16, 2013	46.99	47.29	46.76	47.20	2,482,244	+0.44(+0.94%)
Sep 13, 2013	46.92	47.10	46.64	46.76	1,451,316	-0.36(-0.76%)
Sep 12, 2013	46.98	47.46	46.73	47.12	1,772,304	+0.22(+0.47%)
Sep 11, 2013	46.88	47.11	46.58	46.90	1,390,080	+0.04(+0.09%)
Sep 10, 2013	46.72	46.92	46.48	46.86	1,642,996	+0.50(+1.08%)
Sep 09, 2013	46.20	46.37	46.15	46.36	1,984,718	+0.21(+0.46%)
Sep 06, 2013	46.14	46.41	45.73	46.15	2,399,104	+0.43(+0.94%)
Sep 05, 2013	45.90	46.13	45.63	45.72	3,748,577	-1.23(-2.62%)
Sep 04, 2013	47.30	47.52	46.94	46.95	3,294,151	-0.07(-0.15%)

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.