Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.28	46.21	45.27	45.80	857,506	+0.37(+0.81%)
Oct 30, 2013	45.68	45.96	45.35	45.43	1,072,134	+0.03(+0.06%)
Oct 29, 2013	45.98	45.98	44.93	45.40	782,648	-0.34(-0.74%)
Oct 28, 2013	45.82	46.16	45.49	45.74	835,801	-0.01(-0.02%)
Oct 25, 2013	45.45	45.84	44.86	45.75	730,986	+0.43(+0.96%)
Oct 24, 2013	44.82	45.35	44.82	45.32	595,954	+0.50(+1.12%)
Oct 23, 2013	45.09	45.29	44.52	44.82	522,214	-0.48(-1.06%)
Oct 22, 2013	44.71	45.29	44.42	45.29	1,195,128	+0.46(+1.03%)
Oct 21, 2013	44.79	44.87	44.12	44.83	1,640,178	+0.17(+0.38%)
Oct 18, 2013	45.09	45.09	44.19	44.66	1,213,507	-0.14(-0.31%)
Oct 17, 2013	43.14	44.86	43.10	44.80	2,154,616	+1.78(+4.14%)
Oct 16, 2013	42.93	43.09	42.49	43.02	1,083,331	+0.46(+1.07%)
Oct 15, 2013	44.10	44.42	42.34	42.57	2,125,263	-0.47(-1.09%)
Oct 14, 2013	41.84	43.09	41.82	43.04	1,816,721	+0.68(+1.60%)
Oct 11, 2013	42.04	42.37	41.72	42.36	947,052	+0.36(+0.86%)
Oct 10, 2013	42.03	42.42	41.76	42.00	1,194,120	+0.54(+1.31%)
Oct 09, 2013	41.39	41.72	40.93	41.45	1,644,157	-0.04(-0.11%)
Oct 08, 2013	41.60	41.95	41.25	41.50	1,374,093	-0.31(-0.74%)
Oct 07, 2013	41.48	42.02	41.35	41.81	1,093,919	-0.20(-0.47%)
Oct 04, 2013	41.95	42.10	41.63	42.01	735,341	+0.15(+0.37%)
Oct 03, 2013	42.07	42.15	41.57	41.85	1,074,884	-0.21(-0.51%)
Oct 02, 2013	42.55	42.59	41.95	42.07	1,411,063	-0.75(-1.75%)
Oct 01, 2013	41.99	43.18	41.99	42.82	2,124,945	+0.83(+1.98%)
Sep 30, 2013	41.84	42.40	41.23	41.98	2,064,778	-0.39(-0.92%)
Sep 27, 2013	43.00	43.09	42.14	42.37	1,550,954	-1.15(-2.64%)
Sep 26, 2013	43.09	43.71	43.09	43.52	730,462	+0.65(+1.53%)
Sep 25, 2013	43.01	43.23	42.73	42.87	1,106,887	+0.01(+0.03%)
Sep 24, 2013	42.96	43.46	42.29	42.85	1,634,407	-0.21(-0.48%)
Sep 23, 2013	43.48	43.49	42.93	43.06	1,616,152	-0.35(-0.81%)
Sep 20, 2013	43.82	44.10	43.38	43.41	1,723,542	-0.35(-0.79%)
Sep 19, 2013	45.05	45.09	43.67	43.76	1,541,153	-1.21(-2.70%)
Sep 18, 2013	44.15	45.03	43.25	44.97	2,139,416	+0.88(+2.00%)
Sep 17, 2013	44.33	44.43	43.90	44.09	2,252,108	-0.35(-0.79%)
Sep 16, 2013	43.65	44.46	41.82	44.44	7,177,059	+4.32(+10.78%)
Sep 13, 2013	39.99	40.15	39.66	40.12	645,277	+0.26(+0.65%)
Sep 12, 2013	40.12	40.34	39.76	39.86	734,513	-0.38(-0.95%)
Sep 11, 2013	40.55	40.61	39.93	40.24	619,682	-0.21(-0.51%)
Sep 10, 2013	40.03	40.66	39.90	40.45	1,172,897	+0.74(+1.86%)
Sep 09, 2013	39.12	39.72	39.03	39.71	768,943	+0.69(+1.76%)
Sep 06, 2013	39.23	39.29	38.45	39.02	499,285	+0.04(+0.09%)
Sep 05, 2013	38.84	39.17	38.70	38.99	822,441	+0.27(+0.70%)
Sep 04, 2013	38.53	38.76	38.30	38.72	795,341	+0.21(+0.55%)
Sep 03, 2013	39.28	39.52	37.86	38.51	1,420,055	-0.22(-0.57%)
Aug 30, 2013	39.16	39.19	38.53	38.72	677,463	-0.37(-0.95%)
Aug 29, 2013	38.94	39.56	38.89	39.10	436,321	+0.07(+0.19%)
Aug 28, 2013	38.96	39.14	38.70	39.02	505,014	+0.02(+0.06%)
Aug 27, 2013	39.33	39.47	38.91	39.00	604,180	-0.77(-1.93%)
Aug 26, 2013	39.85	40.16	39.57	39.77	597,226	-0.08(-0.20%)
Aug 23, 2013	39.75	39.97	39.18	39.85	620,377	+0.36(+0.91%)
Aug 22, 2013	39.43	39.78	39.27	39.49	825,975	+0.26(+0.67%)
Aug 21, 2013	39.41	39.48	39.01	39.23	774,530	-0.21(-0.54%)
Aug 20, 2013	38.88	39.56	38.69	39.44	1,094,193	+0.66(+1.71%)
Aug 19, 2013	37.97	38.89	37.75	38.78	1,375,596	+0.79(+2.08%)
Aug 16, 2013	38.56	38.83	37.98	37.99	2,149,693	-0.65(-1.68%)
Aug 15, 2013	39.51	39.54	38.59	38.64	841,134	-1.39(-3.48%)
Aug 14, 2013	40.01	40.22	39.79	40.03	448,229	+0.09(+0.22%)
Aug 13, 2013	40.10	40.13	39.62	39.94	628,471	+0.01(+0.04%)
Aug 12, 2013	39.67	39.95	39.45	39.93	401,361	+0.12(+0.31%)
Aug 09, 2013	39.95	40.27	39.57	39.80	649,486	-0.20(-0.51%)
Aug 08, 2013	39.79	40.26	39.79	40.01	717,680	+0.43(+1.09%)
Aug 07, 2013	39.51	39.66	38.83	39.58	987,653	-0.06(-0.15%)
Aug 06, 2013	40.10	40.13	39.48	39.64	738,607	-0.49(-1.22%)
Aug 05, 2013	40.16	40.31	39.87	40.13	851,629	-0.14(-0.34%)
Aug 02, 2013	40.19	40.30	39.79	40.27	849,765	+0.05(+0.13%)

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.