Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.23	29.50	28.84	28.91	748,896	-0.23(-0.78%)
Nov 27, 2013	28.74	29.17	28.65	29.13	989,486	+0.46(+1.61%)
Nov 26, 2013	29.02	29.14	28.63	28.67	1,765,860	-0.28(-0.95%)
Nov 25, 2013	28.97	29.31	28.90	28.95	2,114,080	+0.12(+0.41%)
Nov 22, 2013	28.43	28.84	28.19	28.83	1,241,835	+0.41(+1.43%)
Nov 21, 2013	28.28	28.49	28.06	28.42	1,029,273	+0.31(+1.10%)
Nov 20, 2013	28.31	28.53	28.04	28.11	2,460,898	-0.08(-0.29%)
Nov 19, 2013	28.97	28.98	28.09	28.19	2,716,685	-0.74(-2.57%)
Nov 18, 2013	29.53	29.54	28.82	28.94	2,087,314	-0.62(-2.10%)
Nov 15, 2013	29.68	29.76	29.21	29.56	1,692,177	-0.12(-0.42%)
Nov 14, 2013	29.73	30.06	29.64	29.68	854,915	+0.22(+0.75%)
Nov 12, 2013	29.51	29.55	29.22	29.46	950,407	-0.05(-0.16%)
Nov 11, 2013	29.35	29.62	29.32	29.51	1,363,236	+0.17(+0.56%)
Nov 08, 2013	29.99	30.07	29.15	29.35	2,760,318	-0.74(-2.47%)
Nov 07, 2013	31.22	31.22	30.06	30.09	1,819,801	-0.99(-3.19%)
Nov 06, 2013	31.43	31.51	31.02	31.08	1,401,726	-0.15(-0.49%)
Nov 05, 2013	31.46	31.57	31.21	31.24	5,102,505	-0.99(-3.08%)
Nov 04, 2013	31.94	32.27	31.77	32.23	1,009,195	+0.43(+1.34%)
Nov 01, 2013	31.89	32.01	31.61	31.80	1,073,373	+0.09(+0.28%)
Oct 31, 2013	31.90	32.08	31.57	31.71	1,365,373	-0.14(-0.45%)
Oct 30, 2013	32.69	32.69	31.81	31.86	2,116,840	-0.77(-2.37%)
Oct 29, 2013	33.62	33.99	32.44	32.63	1,465,695	-0.88(-2.61%)
Oct 28, 2013	33.68	33.70	33.13	33.50	905,976	-0.04(-0.12%)
Oct 25, 2013	33.26	33.61	33.07	33.55	824,094	+0.30(+0.91%)
Oct 24, 2013	33.34	33.40	33.05	33.24	913,887	-0.10(-0.31%)
Oct 23, 2013	32.95	33.35	32.75	33.35	1,137,625	+0.28(+0.83%)
Oct 22, 2013	33.15	33.37	32.77	33.07	1,041,597	-0.14(-0.44%)
Oct 21, 2013	33.37	33.37	32.87	33.21	1,116,015	-0.18(-0.54%)
Oct 18, 2013	33.48	33.57	33.08	33.39	1,628,358	-0.12(-0.37%)
Oct 17, 2013	32.87	33.58	32.81	33.52	1,266,339	+0.52(+1.57%)
Oct 16, 2013	32.54	33.01	32.44	33.00	1,280,845	+0.55(+1.70%)
Oct 15, 2013	32.53	32.73	32.21	32.45	918,602	-0.15(-0.47%)
Oct 14, 2013	32.69	32.83	32.37	32.60	820,242	-0.33(-1.01%)
Oct 11, 2013	32.19	32.96	32.14	32.93	917,893	+0.59(+1.83%)
Oct 10, 2013	31.69	32.35	31.61	32.34	899,796	+0.95(+3.03%)
Oct 09, 2013	31.55	31.89	31.33	31.39	551,258	-0.17(-0.55%)
Oct 08, 2013	31.67	31.82	31.41	31.56	855,533	-0.21(-0.65%)
Oct 07, 2013	31.53	31.93	31.35	31.77	607,157	+0.05(+0.15%)
Oct 04, 2013	31.49	31.84	31.35	31.72	859,247	+0.21(+0.66%)
Oct 03, 2013	31.98	32.09	31.30	31.51	1,064,648	-0.50(-1.57%)
Oct 02, 2013	32.05	32.25	31.72	32.01	1,199,399	-0.23(-0.73%)
Oct 01, 2013	31.64	32.74	31.64	32.25	1,903,423	+0.52(+1.65%)
Sep 27, 2013	31.90	32.13	31.64	31.73	1,067,315	-0.37(-1.14%)
Sep 26, 2013	31.88	32.10	31.79	32.09	644,078	+0.18(+0.56%)
Sep 25, 2013	31.57	31.93	31.57	31.91	963,158	+0.36(+1.14%)
Sep 24, 2013	31.99	31.99	31.51	31.55	906,518	-0.39(-1.21%)
Sep 23, 2013	31.97	32.48	31.81	31.94	611,863	-0.19(-0.58%)
Sep 20, 2013	32.23	32.23	31.97	32.13	2,007,546	-0.08(-0.26%)
Sep 19, 2013	31.76	32.37	31.75	32.21	1,692,962	+0.46(+1.43%)
Sep 18, 2013	30.50	31.77	30.25	31.75	982,761	+1.30(+4.26%)
Sep 17, 2013	30.24	30.62	30.15	30.46	1,360,905	-0.05(-0.16%)
Sep 16, 2013	30.95	30.73	30.39	30.50	1,113,883	+0.13(+0.43%)
Sep 13, 2013	29.91	30.40	29.86	30.37	907,686	+0.42(+1.40%)
Sep 12, 2013	30.20	30.24	29.75	29.95	1,354,667	-0.09(-0.30%)
Sep 11, 2013	29.63	30.04	29.35	30.04	1,297,350	+0.43(+1.45%)
Sep 10, 2013	29.54	29.63	29.11	29.61	1,134,087	+0.43(+1.47%)
Sep 09, 2013	28.70	29.19	28.60	29.18	1,211,634	+0.49(+1.69%)
Sep 06, 2013	28.28	28.94	28.28	28.70	1,727,867	+0.68(+2.41%)
Sep 05, 2013	28.27	28.31	27.88	28.02	966,143	+0.14(+0.49%)
Sep 04, 2013	27.68	27.98	27.42	27.88	1,044,912	+0.26(+0.94%)

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.