Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.05	44.77	43.79	44.42	2,140,464	+0.39(+0.88%)
Oct 30, 2013	45.86	46.05	43.97	44.04	4,931,616	-1.68(-3.68%)
Oct 29, 2013	45.91	46.07	45.56	45.72	2,446,346	-0.16(-0.36%)
Oct 28, 2013	48.15	48.15	45.81	45.88	1,622,961	-0.36(-0.78%)
Oct 25, 2013	46.42	46.55	46.12	46.24	1,571,628	-0.12(-0.26%)
Oct 24, 2013	46.30	46.55	46.11	46.36	2,169,180	+0.23(+0.51%)
Oct 23, 2013	46.35	46.42	45.82	46.13	2,084,654	-0.35(-0.76%)
Oct 22, 2013	46.41	46.72	46.20	46.49	1,487,467	+0.18(+0.39%)
Oct 21, 2013	46.17	46.67	46.01	46.30	1,291,435	+0.09(+0.19%)
Oct 18, 2013	45.61	46.23	45.52	46.22	1,845,299	+0.94(+2.08%)
Oct 17, 2013	44.46	45.30	44.41	45.28	1,504,695	+0.66(+1.49%)
Oct 16, 2013	44.48	44.64	44.23	44.61	1,910,568	+0.43(+0.98%)
Oct 15, 2013	44.78	45.04	44.09	44.18	2,249,123	-0.85(-1.90%)
Oct 14, 2013	44.63	45.35	44.51	45.04	1,390,748	+0.19(+0.42%)
Oct 11, 2013	44.25	44.98	44.11	44.85	2,098,000	+0.56(+1.27%)
Oct 10, 2013	43.47	44.37	43.45	44.29	1,714,815	+1.23(+2.85%)
Oct 09, 2013	43.80	43.91	42.46	43.06	2,571,198	-0.72(-1.66%)
Oct 08, 2013	44.46	44.69	43.77	43.78	1,675,419	-0.62(-1.40%)
Oct 07, 2013	44.45	44.66	44.31	44.41	940,019	-0.56(-1.25%)
Oct 04, 2013	44.50	45.19	44.37	44.97	991,881	+0.47(+1.07%)
Oct 03, 2013	44.73	44.88	44.20	44.49	1,369,457	-0.41(-0.92%)
Oct 02, 2013	44.59	44.91	44.39	44.91	1,338,681	-0.02(-0.04%)
Oct 01, 2013	44.67	45.10	44.60	44.92	1,468,206	+0.09(+0.21%)
Sep 27, 2013	44.77	44.98	44.62	44.83	1,254,568	-0.17(-0.38%)
Sep 26, 2013	45.29	45.48	44.79	45.00	1,387,201	-0.23(-0.51%)
Sep 25, 2013	45.15	45.30	44.88	45.23	2,896,555	+0.09(+0.21%)
Sep 24, 2013	45.21	45.48	44.94	45.14	1,963,966	-0.07(-0.15%)
Sep 23, 2013	45.75	45.81	44.99	45.21	1,642,627	-0.60(-1.32%)
Sep 20, 2013	46.05	46.28	45.74	45.81	2,460,193	-0.25(-0.54%)
Sep 19, 2013	46.26	46.51	46.02	46.06	1,382,965	-0.13(-0.28%)
Sep 18, 2013	46.16	46.30	45.86	46.19	3,004,182	+0.03(+0.06%)
Sep 17, 2013	46.15	46.42	46.00	46.17	2,093,480	+0.02(+0.04%)
Sep 16, 2013	46.63	46.63	45.98	46.15	2,178,325	+0.04(+0.09%)
Sep 13, 2013	46.21	46.29	45.60	46.11	2,473,944	+0.52(+1.14%)
Sep 12, 2013	45.71	45.92	45.46	45.59	1,130,799	-0.11(-0.25%)
Sep 11, 2013	45.52	45.76	45.37	45.70	1,634,829	-0.02(-0.04%)
Sep 10, 2013	44.30	45.97	44.30	45.72	3,276,547	+1.76(+4.00%)
Sep 09, 2013	43.74	44.23	43.74	43.96	2,649,892	+0.63(+1.45%)
Sep 06, 2013	43.53	43.57	42.74	43.33	1,063,985	-0.06(-0.14%)
Sep 05, 2013	43.30	43.59	43.22	43.39	1,673,750	+0.09(+0.22%)
Sep 04, 2013	42.63	43.52	42.59	43.29	2,814,274	+0.72(+1.70%)
Sep 03, 2013	42.84	43.28	42.49	42.57	1,747,481	+0.29(+0.69%)
Aug 30, 2013	42.77	42.79	42.06	42.28	1,863,494	-0.51(-1.19%)
Aug 29, 2013	42.02	42.95	41.95	42.78	1,658,561	+0.66(+1.58%)
Aug 28, 2013	41.84	42.16	41.66	42.12	1,408,816	+0.11(+0.27%)
Aug 27, 2013	42.61	42.75	41.77	42.01	2,233,763	-1.07(-2.48%)
Aug 26, 2013	43.19	43.26	42.97	43.08	1,394,968	-0.13(-0.30%)
Aug 23, 2013	43.29	43.41	43.07	43.21	1,502,183	+0.05(+0.12%)
Aug 22, 2013	43.14	43.42	43.05	43.16	1,425,496	+0.22(+0.50%)
Aug 21, 2013	42.80	43.26	42.62	42.94	1,390,875	+0.09(+0.20%)
Aug 20, 2013	42.63	42.97	42.40	42.85	1,132,859	+0.42(+1.00%)
Aug 19, 2013	42.53	42.65	42.40	42.43	1,082,467	-0.19(-0.45%)
Aug 16, 2013	42.66	42.81	42.48	42.62	1,673,693	-0.12(-0.28%)
Aug 15, 2013	43.09	43.09	42.53	42.74	1,476,655	-0.82(-1.88%)
Aug 14, 2013	43.76	43.92	43.53	43.56	1,805,650	-0.22(-0.51%)
Aug 13, 2013	43.74	43.99	43.57	43.78	2,634,962	+0.04(+0.10%)
Aug 12, 2013	43.41	43.77	43.35	43.74	1,761,359	+0.05(+0.12%)
Aug 09, 2013	43.70	43.78	43.51	43.69	1,749,543	+0.01(+0.02%)
Aug 08, 2013	43.96	44.10	43.68	43.68	2,485,201	-0.07(-0.16%)
Aug 07, 2013	44.07	44.14	43.72	43.75	2,108,856	-0.55(-1.25%)
Aug 06, 2013	44.37	44.48	44.16	44.30	1,956,919	-0.13(-0.29%)
Aug 05, 2013	44.39	44.52	44.30	44.43	1,514,068	-0.01(-0.02%)
Aug 02, 2013	44.31	44.55	44.24	44.44	1,897,351	-0.01(-0.02%)

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.