Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	54.76	54.88	54.27	54.28	2,627,085	-0.52(-0.95%)
Oct 30, 2013	55.12	55.13	54.47	54.80	2,612,710	+0.06(+0.12%)
Oct 29, 2013	54.31	55.27	54.31	54.73	3,151,704	+0.20(+0.36%)
Oct 28, 2013	54.06	54.59	53.30	54.54	0	+1.42(+2.68%)
Oct 25, 2013	52.90	53.49	52.90	53.11	0	+0.20(+0.38%)
Oct 24, 2013	53.94	53.99	52.31	52.91	4,839,459	-1.67(-3.06%)
Oct 23, 2013	53.94	54.65	53.51	54.58	3,493,919	+0.40(+0.73%)
Oct 22, 2013	54.14	54.54	53.85	54.19	2,221,648	+0.31(+0.57%)
Oct 21, 2013	54.04	54.10	53.68	53.88	1,316,788	+0.01(+0.01%)
Oct 18, 2013	53.84	54.24	53.53	53.87	2,791,308	+0.34(+0.64%)
Oct 17, 2013	52.60	53.63	52.37	53.53	1,674,452	+0.60(+1.13%)
Oct 16, 2013	52.50	53.23	52.29	52.93	1,794,864	+0.90(+1.72%)
Oct 15, 2013	52.16	52.41	51.93	52.03	2,009,199	-0.19(-0.36%)
Oct 14, 2013	51.80	52.40	51.62	52.22	2,391,714	-0.13(-0.24%)
Oct 11, 2013	51.73	52.60	51.58	52.35	0	+0.53(+1.01%)
Oct 10, 2013	50.84	51.96	50.76	51.82	2,704,568	+1.58(+3.15%)
Oct 09, 2013	50.19	50.62	49.87	50.24	0	+0.47(+0.94%)
Oct 08, 2013	50.43	50.65	49.76	49.77	1,861,823	-0.57(-1.13%)
Oct 07, 2013	50.39	50.81	50.25	50.34	0	-0.65(-1.27%)
Oct 04, 2013	50.62	51.09	50.32	50.98	0	+0.51(+1.01%)
Oct 03, 2013	50.46	50.76	49.97	50.47	1,604,594	+0.00(+0.00%)
Oct 02, 2013	50.15	50.53	50.09	50.47	0	-0.09(-0.18%)
Oct 01, 2013	50.48	50.67	50.25	50.56	1,966,466	+0.13(+0.25%)
Sep 30, 2013	50.17	50.46	49.99	50.44	1,827,629	-0.36(-0.72%)
Sep 27, 2013	50.44	50.89	50.39	50.80	0	-0.08(-0.17%)
Sep 26, 2013	51.11	51.45	50.53	50.88	1,766,498	-0.16(-0.32%)
Sep 25, 2013	51.25	51.45	50.65	51.05	1,503,918	-0.06(-0.12%)
Sep 24, 2013	51.24	51.49	50.86	51.11	1,757,191	-0.20(-0.38%)
Sep 23, 2013	51.63	51.69	50.88	51.30	1,392,578	-0.55(-1.07%)
Sep 20, 2013	52.30	52.58	51.75	51.86	0	-0.48(-0.92%)
Sep 19, 2013	51.40	52.48	51.34	52.34	3,516,313	+1.30(+2.54%)
Sep 18, 2013	51.11	51.21	50.80	51.05	0	+0.01(+0.01%)
Sep 17, 2013	50.91	51.09	50.81	51.04	0	+0.13(+0.25%)
Sep 16, 2013	50.98	51.02	50.18	50.91	0	+0.74(+1.47%)
Sep 13, 2013	50.40	50.41	49.76	50.18	0	-0.04(-0.07%)
Sep 12, 2013	50.13	50.38	49.91	50.21	2,128,753	+0.02(+0.04%)
Sep 11, 2013	50.23	50.41	49.87	50.19	1,759,092	-0.06(-0.11%)
Sep 10, 2013	50.09	50.37	49.67	50.25	1,553,759	+0.62(+1.25%)
Sep 09, 2013	49.60	49.67	49.35	49.63	0	+0.30(+0.61%)
Sep 06, 2013	49.68	49.70	48.75	49.33	0	-0.15(-0.31%)
Sep 05, 2013	49.44	49.81	49.28	49.48	0	+0.08(+0.16%)
Sep 04, 2013	49.44	49.71	49.06	49.40	1,941,921	+0.09(+0.18%)
Sep 03, 2013	49.48	49.90	48.79	49.31	1,457,621	+0.39(+0.80%)
Aug 30, 2013	49.51	49.52	48.80	48.92	0	-0.43(-0.88%)
Aug 29, 2013	49.00	49.70	48.89	49.35	1,174,688	+0.18(+0.37%)
Aug 28, 2013	48.94	49.53	48.86	49.17	0	+0.14(+0.28%)
Aug 27, 2013	49.43	49.67	48.98	49.03	0	-1.04(-2.08%)
Aug 26, 2013	50.46	50.78	50.00	50.07	1,916,768	-0.55(-1.09%)
Aug 23, 2013	50.69	50.71	50.13	50.62	0	-0.03(-0.05%)
Aug 22, 2013	50.22	50.83	50.22	50.65	0	+0.61(+1.21%)
Aug 21, 2013	50.22	50.63	49.83	50.04	1,606,601	-0.57(-1.13%)
Aug 20, 2013	50.05	50.85	49.83	50.62	1,573,495	+0.58(+1.16%)
Aug 19, 2013	50.68	50.73	50.03	50.04	1,216,106	-0.70(-1.39%)
Aug 16, 2013	50.74	50.99	50.33	50.74	0	+0.02(+0.04%)
Aug 15, 2013	51.04	51.17	50.36	50.72	2,719,454	-0.80(-1.56%)
Aug 14, 2013	52.04	52.22	51.40	51.52	0	-0.50(-0.95%)
Aug 13, 2013	53.68	53.68	51.44	52.02	2,019,388	+0.41(+0.80%)
Aug 12, 2013	51.77	51.92	51.36	51.61	1,438,313	-0.48(-0.92%)
Aug 09, 2013	52.11	52.67	51.87	52.09	1,328,307	-0.39(-0.74%)
Aug 08, 2013	52.37	52.58	51.89	52.48	2,046,292	+0.52(+1.01%)
Aug 07, 2013	52.60	52.60	51.84	51.95	2,118,168	-0.66(-1.25%)
Aug 06, 2013	52.86	53.05	52.49	52.61	1,327,276	-0.31(-0.58%)
Aug 05, 2013	53.23	53.23	52.80	52.92	1,285,628	-0.33(-0.63%)
Aug 02, 2013	53.26	53.52	52.86	53.25	1,876,583	-0.28(-0.52%)

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.