Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.52	44.59	44.13	44.18	2,736,697	-0.38(-0.85%)
Oct 30, 2013	44.81	44.90	44.46	44.55	2,805,753	-0.34(-0.76%)
Oct 29, 2013	44.43	44.98	44.36	44.90	3,499,926	+0.58(+1.31%)
Oct 28, 2013	43.60	44.44	43.54	44.32	4,176,093	+0.71(+1.63%)
Oct 25, 2013	43.32	43.61	43.15	43.61	1,599,517	+0.21(+0.48%)
Oct 24, 2013	43.64	43.64	43.17	43.40	1,635,802	-0.13(-0.30%)
Oct 23, 2013	43.18	43.65	43.13	43.53	2,156,028	+0.30(+0.69%)
Oct 22, 2013	42.70	43.35	42.59	43.23	2,026,462	+0.59(+1.38%)
Oct 21, 2013	42.26	42.68	42.08	42.64	2,346,845	-0.28(-0.65%)
Oct 18, 2013	42.64	43.03	42.62	42.92	3,168,404	+0.34(+0.80%)
Oct 17, 2013	42.27	42.61	42.19	42.58	1,967,716	+0.20(+0.48%)
Oct 16, 2013	42.15	42.66	42.03	42.38	3,123,337	+0.47(+1.13%)
Oct 15, 2013	42.10	42.22	41.85	41.90	1,439,384	-0.21(-0.50%)
Oct 14, 2013	42.19	42.25	41.94	42.11	1,710,897	-0.33(-0.77%)
Oct 11, 2013	42.38	42.46	42.17	42.44	1,333,523	+0.07(+0.16%)
Oct 10, 2013	41.94	42.37	41.80	42.37	1,539,482	+0.73(+1.76%)
Oct 09, 2013	41.74	41.84	41.20	41.64	3,631,179	+0.01(+0.02%)
Oct 08, 2013	41.56	41.93	41.31	41.63	3,841,508	+0.06(+0.13%)
Oct 07, 2013	41.23	41.75	41.22	41.57	2,062,262	+0.11(+0.27%)
Oct 04, 2013	41.13	41.51	40.97	41.46	1,930,754	+0.33(+0.80%)
Oct 03, 2013	41.06	41.34	40.90	41.13	2,584,134	+0.00(+0.00%)
Oct 02, 2013	40.92	41.15	40.52	41.13	2,460,214	+0.10(+0.24%)
Oct 01, 2013	40.87	41.08	40.75	41.03	3,116,319	+0.01(+0.03%)
Sep 30, 2013	41.06	41.26	40.92	41.02	2,525,596	-0.20(-0.49%)
Sep 27, 2013	41.70	41.72	40.92	41.22	3,042,424	-0.58(-1.39%)
Sep 26, 2013	41.82	41.97	41.65	41.80	2,399,068	-0.02(-0.05%)
Sep 25, 2013	41.89	42.00	41.78	41.82	2,546,763	-0.06(-0.13%)
Sep 24, 2013	42.01	42.03	41.68	41.88	2,205,688	-0.20(-0.46%)
Sep 23, 2013	42.18	42.30	41.92	42.08	1,617,266	-0.23(-0.54%)
Sep 20, 2013	42.66	42.66	42.24	42.31	3,146,458	-0.36(-0.83%)
Sep 19, 2013	42.73	42.79	42.27	42.66	3,789,610	-0.09(-0.21%)
Sep 18, 2013	42.31	42.91	42.11	42.75	3,211,653	+0.40(+0.94%)
Sep 17, 2013	42.22	42.38	41.98	42.35	3,180,575	-0.24(-0.56%)
Sep 16, 2013	42.73	42.84	42.49	42.59	1,874,894	+0.24(+0.56%)
Sep 13, 2013	42.11	42.39	41.99	42.35	1,637,821	+0.36(+0.86%)
Sep 12, 2013	41.95	42.10	41.80	41.99	2,042,471	+0.03(+0.07%)
Sep 11, 2013	41.54	42.04	41.54	41.96	4,051,584	+0.43(+1.04%)
Sep 10, 2013	42.26	42.34	41.45	41.53	3,753,957	-0.56(-1.33%)
Sep 09, 2013	42.19	42.26	41.96	42.09	2,617,228	+0.02(+0.05%)
Sep 06, 2013	42.31	42.46	42.01	42.07	1,852,732	-0.13(-0.31%)
Sep 05, 2013	42.37	42.47	42.14	42.20	2,082,515	-0.26(-0.61%)
Sep 04, 2013	42.41	42.48	42.22	42.46	2,157,767	+0.03(+0.07%)
Sep 03, 2013	42.77	42.86	42.19	42.43	2,329,790	+0.03(+0.07%)
Aug 30, 2013	42.35	42.54	42.24	42.40	1,784,209	+0.08(+0.20%)
Aug 29, 2013	42.44	42.58	42.10	42.32	1,994,724	-0.02(-0.05%)
Aug 28, 2013	42.64	42.72	42.33	42.34	2,283,774	-0.38(-0.89%)
Aug 27, 2013	42.51	42.95	42.45	42.72	2,201,139	-0.05(-0.11%)
Aug 26, 2013	43.51	43.51	42.75	42.77	2,161,465	-0.71(-1.64%)
Aug 23, 2013	43.42	43.58	43.30	43.48	1,591,657	+0.21(+0.50%)
Aug 22, 2013	43.03	43.36	42.93	43.27	1,995,628	+0.26(+0.61%)
Aug 21, 2013	43.45	43.45	42.92	43.01	2,777,412	-0.40(-0.91%)
Aug 20, 2013	43.56	43.88	43.39	43.40	2,843,601	-0.13(-0.30%)
Aug 19, 2013	43.62	43.78	43.46	43.53	2,098,524	-0.10(-0.24%)
Aug 16, 2013	44.43	44.54	43.56	43.64	4,682,490	-1.05(-2.34%)
Aug 15, 2013	45.09	45.11	44.47	44.68	2,877,007	-0.67(-1.47%)
Aug 14, 2013	45.71	45.72	45.35	45.35	3,027,039	-0.33(-0.73%)
Aug 13, 2013	45.64	45.92	45.43	45.68	2,532,899	+0.12(+0.26%)
Aug 12, 2013	45.47	45.61	45.38	45.56	1,975,246	+0.03(+0.08%)
Aug 09, 2013	45.54	45.63	45.40	45.53	2,158,627	+0.01(+0.03%)
Aug 08, 2013	45.53	45.66	45.36	45.52	1,814,103	+0.09(+0.20%)
Aug 07, 2013	45.53	45.59	45.22	45.43	2,690,018	-0.19(-0.41%)
Aug 06, 2013	45.22	45.68	45.04	45.61	3,262,090	+0.43(+0.95%)
Aug 05, 2013	45.22	45.37	44.96	45.18	1,996,958	-0.03(-0.08%)
Aug 02, 2013	45.43	45.44	44.55	45.22	4,107,264	-0.13(-0.29%)

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.