Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.61	33.66	33.25	33.45	592,292	-0.01(-0.03%)
Nov 27, 2013	33.53	33.70	33.32	33.46	1,603,155	-0.15(-0.43%)
Nov 26, 2013	32.51	33.75	32.37	33.60	2,767,184	+1.22(+3.77%)
Nov 25, 2013	31.48	32.78	31.48	32.38	2,990,245	+0.89(+2.82%)
Nov 22, 2013	31.54	31.75	31.45	31.49	808,559	+0.00(+0.00%)
Nov 21, 2013	31.25	31.80	31.19	31.49	1,097,012	+0.24(+0.77%)
Nov 20, 2013	31.60	31.80	31.13	31.25	1,253,807	-0.34(-1.08%)
Nov 19, 2013	31.81	32.13	31.48	31.60	1,195,974	-0.07(-0.22%)
Nov 18, 2013	31.77	32.18	31.58	31.66	1,988,771	+0.07(+0.22%)
Nov 15, 2013	31.91	32.03	31.53	31.60	1,466,669	-0.28(-0.88%)
Nov 14, 2013	31.30	31.88	31.11	31.88	2,221,769	+1.38(+4.51%)
Nov 12, 2013	30.43	30.65	30.09	30.50	1,591,333	+0.06(+0.20%)
Nov 11, 2013	30.50	30.65	30.14	30.44	1,450,922	-0.14(-0.45%)
Nov 08, 2013	30.43	30.66	29.39	30.58	2,855,230	+0.12(+0.39%)
Nov 07, 2013	30.75	30.99	30.43	30.46	2,108,402	-0.28(-0.92%)
Nov 06, 2013	30.47	30.81	30.32	30.74	2,740,132	+0.32(+1.04%)
Nov 05, 2013	30.45	30.52	30.25	30.43	1,635,737	-0.17(-0.56%)
Nov 04, 2013	30.86	30.90	30.41	30.60	2,123,012	-0.05(-0.17%)
Nov 01, 2013	30.66	30.76	30.23	30.65	2,973,296	-0.04(-0.14%)
Oct 31, 2013	31.27	31.37	30.49	30.69	3,930,616	-0.61(-1.94%)
Oct 30, 2013	32.18	32.28	31.15	31.30	3,136,877	-0.73(-2.27%)
Oct 29, 2013	31.95	32.31	31.95	32.02	2,666,685	+0.07(+0.21%)
Oct 28, 2013	31.78	32.00	31.55	31.95	2,809,896	-0.33(-1.03%)
Oct 25, 2013	32.35	32.48	32.13	32.29	2,466,405	+0.01(+0.03%)
Oct 24, 2013	32.31	32.72	32.07	32.28	4,375,570	-0.47(-1.43%)
Oct 23, 2013	33.36	33.46	32.07	32.75	5,867,086	-1.20(-3.55%)
Oct 22, 2013	32.99	34.06	32.89	33.95	2,746,642	+1.31(+4.00%)
Oct 21, 2013	33.35	33.36	32.54	32.65	1,384,381	-0.66(-1.97%)
Oct 18, 2013	33.21	33.42	32.84	33.30	1,136,027	+0.13(+0.39%)
Oct 17, 2013	32.46	33.24	32.39	33.18	1,342,121	+0.47(+1.44%)
Oct 16, 2013	32.74	32.93	32.50	32.71	1,158,881	+0.05(+0.16%)
Oct 15, 2013	32.82	32.89	32.54	32.66	2,102,260	-0.24(-0.73%)
Oct 14, 2013	32.60	32.95	32.51	32.89	1,580,205	-0.03(-0.10%)
Oct 11, 2013	32.07	33.00	31.90	32.93	2,702,259	+0.91(+2.85%)
Oct 10, 2013	31.85	32.20	31.78	32.01	1,110,926	+0.44(+1.38%)
Oct 09, 2013	31.61	32.06	31.23	31.58	3,182,110	+0.50(+1.62%)
Oct 08, 2013	31.35	31.71	30.90	31.07	2,344,560	-0.23(-0.74%)
Oct 07, 2013	31.28	31.54	31.14	31.31	1,590,595	-0.23(-0.73%)
Oct 04, 2013	31.75	31.89	31.28	31.54	1,713,374	-0.26(-0.83%)
Oct 03, 2013	32.21	32.42	31.68	31.80	1,832,331	-0.50(-1.56%)
Oct 02, 2013	32.21	32.60	32.01	32.30	1,577,685	-0.13(-0.40%)
Oct 01, 2013	32.30	32.78	32.21	32.43	2,183,304	-0.19(-0.58%)
Sep 27, 2013	33.11	33.11	32.48	32.62	2,159,263	-0.11(-0.34%)
Sep 26, 2013	33.31	33.31	32.39	32.73	2,491,984	-0.15(-0.47%)
Sep 25, 2013	33.46	33.59	32.82	32.89	3,198,051	-0.60(-1.79%)
Sep 24, 2013	33.44	34.17	33.33	33.48	2,210,340	+0.06(+0.18%)
Sep 23, 2013	34.03	34.43	33.33	33.42	1,656,735	-0.72(-2.10%)
Sep 20, 2013	34.83	34.89	34.10	34.14	1,770,031	-0.62(-1.79%)
Sep 19, 2013	34.81	35.25	34.65	34.76	1,588,115	+0.02(+0.05%)
Sep 18, 2013	33.74	34.92	33.37	34.75	2,595,284	+1.08(+3.20%)
Sep 17, 2013	33.57	33.89	33.49	33.67	1,589,555	+0.15(+0.46%)
Sep 16, 2013	34.13	34.03	33.50	33.52	1,077,262	-0.03(-0.08%)
Sep 13, 2013	34.03	34.06	33.51	33.54	1,182,469	-0.50(-1.48%)
Sep 12, 2013	33.83	34.35	33.83	34.05	1,413,727	+0.15(+0.45%)
Sep 11, 2013	33.76	34.07	33.45	33.89	938,840	+0.14(+0.40%)
Sep 10, 2013	33.70	33.98	33.30	33.76	1,833,451	+0.18(+0.53%)
Sep 09, 2013	32.61	33.71	32.40	33.58	2,012,183	+1.16(+3.58%)
Sep 06, 2013	32.56	32.97	32.24	32.42	1,583,324	+0.12(+0.37%)
Sep 05, 2013	32.64	32.89	32.24	32.30	1,244,508	-0.27(-0.84%)
Sep 04, 2013	32.70	32.85	32.46	32.57	1,674,472	-0.18(-0.55%)

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.