Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.50	44.51	43.90	43.99	828,976	-0.35(-0.80%)
Nov 27, 2013	44.37	44.67	44.15	44.34	1,671,663	+0.08(+0.18%)
Nov 26, 2013	44.19	44.62	44.03	44.27	1,896,358	+0.25(+0.56%)
Nov 25, 2013	43.82	44.19	43.66	44.02	1,568,262	+0.32(+0.72%)
Nov 22, 2013	43.58	43.81	43.50	43.70	1,677,999	-0.03(-0.06%)
Nov 21, 2013	43.37	43.82	43.37	43.73	1,318,186	+0.27(+0.62%)
Nov 20, 2013	43.72	44.01	43.38	43.46	1,774,831	-0.08(-0.18%)
Nov 19, 2013	43.83	44.27	43.51	43.54	3,016,529	-0.43(-0.98%)
Nov 18, 2013	44.35	44.36	43.80	43.97	2,777,568	-0.23(-0.51%)
Nov 15, 2013	43.92	44.58	43.72	44.20	4,302,228	-0.44(-0.99%)
Nov 14, 2013	44.47	44.84	43.94	44.64	4,271,462	+0.04(+0.08%)
Nov 13, 2013	44.18	44.76	44.17	44.60	5,228,403	+1.10(+2.52%)
Nov 12, 2013	43.60	44.06	43.29	43.51	3,696,503	-0.01(-0.03%)
Nov 11, 2013	42.80	43.67	42.67	43.52	2,361,195	+0.58(+1.34%)
Nov 08, 2013	42.38	43.23	42.32	42.94	1,891,504	+0.49(+1.16%)
Nov 07, 2013	42.76	43.21	42.34	42.45	1,742,074	-0.13(-0.31%)
Nov 06, 2013	42.56	42.87	42.34	42.58	1,591,522	+0.12(+0.28%)
Nov 05, 2013	42.53	42.70	42.10	42.46	1,001,588	-0.08(-0.20%)
Nov 04, 2013	42.28	42.63	42.23	42.55	1,700,681	+0.34(+0.82%)
Nov 01, 2013	42.59	42.72	42.06	42.20	1,438,200	-0.35(-0.83%)
Oct 31, 2013	42.41	42.72	42.16	42.56	1,411,198	+0.06(+0.15%)
Oct 30, 2013	42.63	43.10	42.27	42.49	1,523,720	-0.06(-0.13%)
Oct 29, 2013	42.44	42.82	42.12	42.55	1,645,840	+0.22(+0.52%)
Oct 28, 2013	41.62	42.56	41.46	42.33	2,131,066	+0.62(+1.48%)
Oct 25, 2013	41.67	41.87	41.51	41.71	1,183,699	+0.13(+0.32%)
Oct 24, 2013	41.46	41.73	41.34	41.58	1,721,339	+0.15(+0.36%)
Oct 23, 2013	41.43	41.68	41.16	41.43	881,408	-0.11(-0.27%)
Oct 22, 2013	41.43	41.79	41.23	41.54	1,197,256	+0.13(+0.32%)
Oct 21, 2013	41.43	41.45	41.06	41.41	1,155,080	+0.07(+0.17%)
Oct 18, 2013	41.43	41.49	40.99	41.34	1,395,006	+0.06(+0.15%)
Oct 17, 2013	40.88	41.40	40.88	41.27	1,844,861	+0.31(+0.76%)
Oct 16, 2013	40.29	40.99	40.16	40.96	2,608,232	+0.89(+2.23%)
Oct 15, 2013	39.92	40.30	39.74	40.07	2,606,361	+0.01(+0.02%)
Oct 14, 2013	39.85	40.17	39.74	40.06	1,427,539	+0.06(+0.16%)
Oct 11, 2013	39.73	40.03	39.54	40.00	2,375,602	+0.08(+0.19%)
Oct 10, 2013	39.69	39.99	39.45	39.92	2,689,519	+0.68(+1.72%)
Oct 09, 2013	39.23	39.57	39.06	39.25	2,317,104	+0.11(+0.27%)
Oct 08, 2013	39.87	40.03	39.13	39.14	2,350,519	-0.72(-1.80%)
Oct 07, 2013	39.84	40.04	39.63	39.86	2,675,859	-0.34(-0.86%)
Oct 04, 2013	40.05	40.36	39.86	40.20	1,902,386	+0.20(+0.51%)
Oct 03, 2013	39.92	40.12	39.61	40.00	2,215,844	+0.03(+0.07%)
Oct 02, 2013	39.21	40.35	39.06	39.97	4,030,285	+0.60(+1.52%)
Oct 01, 2013	39.39	39.66	39.26	39.37	3,078,992	-0.18(-0.44%)
Sep 30, 2013	39.35	39.60	39.31	39.55	2,578,311	-0.18(-0.44%)
Sep 27, 2013	39.66	39.78	39.49	39.73	2,299,555	-0.09(-0.23%)
Sep 26, 2013	39.36	39.89	39.33	39.82	2,715,902	+0.54(+1.38%)
Sep 25, 2013	39.97	40.01	39.20	39.28	4,089,976	-0.42(-1.06%)
Sep 24, 2013	39.80	39.94	39.61	39.70	2,717,045	-0.15(-0.39%)
Sep 23, 2013	40.09	40.14	39.69	39.85	2,323,316	-0.26(-0.65%)
Sep 20, 2013	40.54	40.61	39.92	40.11	3,633,681	-0.39(-0.96%)
Sep 19, 2013	40.77	40.87	40.42	40.50	2,408,988	-0.34(-0.83%)
Sep 18, 2013	40.99	41.03	40.28	40.84	3,005,500	-0.11(-0.26%)
Sep 17, 2013	40.94	41.23	40.82	40.94	886,126	+0.14(+0.34%)
Sep 16, 2013	40.82	41.20	40.66	40.80	1,914,700	+0.49(+1.22%)
Sep 13, 2013	40.32	40.46	40.01	40.31	1,447,205	+0.18(+0.44%)
Sep 12, 2013	40.14	40.38	39.97	40.13	2,393,350	-0.13(-0.33%)
Sep 11, 2013	40.16	40.37	39.97	40.27	1,964,120	+0.08(+0.21%)
Sep 10, 2013	40.06	40.24	39.80	40.18	1,851,328	+0.37(+0.92%)
Sep 09, 2013	39.87	40.01	39.47	39.82	1,737,075	+0.46(+1.18%)
Sep 06, 2013	39.63	39.63	38.95	39.35	1,692,365	-0.19(-0.48%)
Sep 05, 2013	39.47	39.78	39.44	39.54	1,662,451	+0.05(+0.12%)
Sep 04, 2013	39.15	39.59	39.15	39.49	2,030,414	+0.44(+1.14%)

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.