Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	47.05	47.06	46.40	46.60	0	-0.41(-0.88%)
Oct 30, 2013	47.48	47.62	46.87	47.01	1,981,901	-0.50(-1.05%)
Oct 29, 2013	47.53	47.58	46.95	47.51	1,537,720	+0.09(+0.18%)
Oct 28, 2013	47.48	47.78	47.20	47.42	1,555,810	+0.03(+0.07%)
Oct 25, 2013	47.89	47.89	46.89	47.39	0	-0.28(-0.59%)
Oct 24, 2013	47.38	48.10	46.70	47.67	2,339,686	+0.17(+0.36%)
Oct 23, 2013	47.23	47.59	47.20	47.50	1,007,913	+0.14(+0.30%)
Oct 22, 2013	47.33	47.65	46.99	47.36	1,421,923	+0.12(+0.26%)
Oct 21, 2013	47.06	47.27	46.84	47.23	1,196,420	+0.27(+0.58%)
Oct 18, 2013	46.47	47.19	46.41	46.96	1,966,794	+0.55(+1.18%)
Oct 17, 2013	45.96	46.62	45.75	46.42	1,603,063	+0.41(+0.89%)
Oct 16, 2013	45.92	46.72	45.85	46.01	1,698,089	+0.17(+0.37%)
Oct 15, 2013	46.04	46.35	45.59	45.84	1,981,966	-0.54(-1.16%)
Oct 14, 2013	45.82	46.49	45.78	46.38	1,056,745	+0.44(+0.95%)
Oct 11, 2013	45.45	45.99	45.41	45.94	0	+0.27(+0.60%)
Oct 10, 2013	45.57	45.87	45.18	45.67	1,700,666	+0.43(+0.95%)
Oct 09, 2013	45.05	45.34	44.74	45.24	1,686,883	+0.17(+0.38%)
Oct 08, 2013	45.32	45.37	44.99	45.07	1,738,842	-0.40(-0.87%)
Oct 07, 2013	44.82	45.71	44.54	45.46	2,208,125	-0.15(-0.32%)
Oct 04, 2013	45.11	45.66	44.86	45.61	0	+0.56(+1.25%)
Oct 03, 2013	45.88	46.00	44.73	45.05	2,712,485	-1.06(-2.30%)
Oct 02, 2013	46.36	46.44	45.91	46.11	2,066,322	-0.58(-1.24%)
Oct 01, 2013	46.57	46.89	46.39	46.69	1,704,269	-0.46(-0.98%)
Sep 27, 2013	47.45	47.55	47.09	47.15	0	-0.37(-0.77%)
Sep 26, 2013	47.76	47.97	47.16	47.52	1,708,264	-0.04(-0.08%)
Sep 25, 2013	48.10	48.16	47.47	47.55	1,879,731	-0.58(-1.20%)
Sep 24, 2013	48.02	48.47	48.01	48.13	1,555,702	+0.05(+0.11%)
Sep 23, 2013	48.26	48.34	47.60	48.08	1,867,751	-0.35(-0.72%)
Sep 20, 2013	48.10	48.72	47.93	48.43	0	+0.37(+0.76%)
Sep 19, 2013	48.23	48.55	48.05	48.06	1,624,513	-0.14(-0.29%)
Sep 18, 2013	47.24	48.43	47.11	48.20	2,153,205	+1.10(+2.33%)
Sep 17, 2013	46.75	47.40	46.58	47.10	0	+0.28(+0.60%)
Sep 16, 2013	46.67	47.05	46.12	46.82	0	+0.70(+1.52%)
Sep 13, 2013	46.61	46.71	45.76	46.12	0	-0.39(-0.84%)
Sep 12, 2013	46.68	46.84	46.31	46.51	1,802,512	-0.29(-0.62%)
Sep 11, 2013	46.28	46.99	46.02	46.80	2,109,949	+0.61(+1.32%)
Sep 10, 2013	45.74	46.27	45.73	46.19	1,575,204	+0.62(+1.37%)
Sep 09, 2013	45.11	45.58	45.11	45.57	1,593,792	+0.56(+1.25%)
Sep 06, 2013	45.25	45.37	44.65	45.00	0	-0.12(-0.26%)
Sep 05, 2013	44.77	45.32	44.56	45.12	1,320,712	+0.27(+0.59%)
Sep 04, 2013	44.61	44.92	44.19	44.86	1,281,005	+0.32(+0.72%)
Sep 03, 2013	44.54	44.73	44.34	44.54	2,066,318	+0.45(+1.02%)
Aug 30, 2013	44.67	44.68	43.93	44.09	0	-0.43(-0.98%)
Aug 29, 2013	44.58	44.91	44.37	44.52	1,235,016	-0.03(-0.07%)
Aug 28, 2013	44.64	44.75	44.23	44.55	1,526,990	-0.11(-0.24%)
Aug 27, 2013	45.10	45.40	44.44	44.66	1,597,775	-0.95(-2.07%)
Aug 26, 2013	44.88	46.95	44.88	45.61	3,464,376	+1.26(+2.85%)
Aug 23, 2013	44.20	44.41	44.05	44.34	0	+0.22(+0.49%)
Aug 22, 2013	43.81	44.36	43.78	44.13	844,013	+0.25(+0.57%)
Aug 21, 2013	43.73	44.22	43.53	43.88	1,171,434	+0.11(+0.25%)
Aug 20, 2013	43.33	44.04	43.16	43.77	1,056,748	+0.34(+0.79%)
Aug 19, 2013	43.54	43.64	43.16	43.43	1,124,149	-0.09(-0.20%)
Aug 16, 2013	43.22	43.64	43.09	43.51	0	+0.19(+0.45%)
Aug 15, 2013	43.06	43.42	42.84	43.32	1,484,775	+0.12(+0.29%)
Aug 14, 2013	43.68	43.92	43.09	43.19	0	-0.56(-1.28%)
Aug 13, 2013	44.24	44.32	43.55	43.75	957,787	-0.48(-1.09%)
Aug 12, 2013	43.87	44.30	43.81	44.23	1,166,437	+0.21(+0.48%)
Aug 09, 2013	44.09	44.16	43.76	44.02	1,404,406	+0.05(+0.11%)
Aug 08, 2013	43.68	43.99	43.43	43.98	1,770,883	+0.33(+0.75%)
Aug 07, 2013	43.44	44.13	43.10	43.65	5,594,708	-2.53(-5.49%)
Aug 06, 2013	46.13	46.67	45.95	46.19	2,071,998	-0.06(-0.13%)
Aug 05, 2013	46.19	46.44	45.82	46.25	967,265	-0.04(-0.08%)
Aug 02, 2013	46.95	47.02	45.91	46.29	2,173,841	-1.05(-2.23%)

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.