Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.54	52.78	52.34	52.46	0	-0.23(-0.44%)
Nov 27, 2013	52.77	52.83	52.33	52.69	0	+0.23(+0.44%)
Nov 26, 2013	52.60	53.04	52.21	52.46	3,009,335	-0.22(-0.41%)
Nov 25, 2013	53.76	53.77	52.58	52.67	2,039,695	-1.00(-1.86%)
Nov 22, 2013	53.35	53.99	53.35	53.67	0	+0.17(+0.32%)
Nov 21, 2013	52.19	53.65	52.16	53.50	3,089,721	+1.38(+2.65%)
Nov 20, 2013	52.02	52.81	51.80	52.12	3,203,220	+0.18(+0.35%)
Nov 19, 2013	51.16	52.02	50.77	51.94	2,771,559	+0.88(+1.72%)
Nov 18, 2013	50.95	51.71	50.66	51.06	3,099,921	+0.13(+0.26%)
Nov 15, 2013	50.38	51.01	50.38	50.93	0	+0.46(+0.91%)
Nov 14, 2013	50.37	50.60	49.80	50.47	1,597,842	+0.17(+0.34%)
Nov 12, 2013	49.86	50.38	49.69	50.29	2,970,099	+0.40(+0.81%)
Nov 11, 2013	49.47	50.47	49.45	49.89	2,284,864	+0.08(+0.17%)
Nov 08, 2013	47.90	49.95	47.78	49.81	0	+2.02(+4.22%)
Nov 07, 2013	47.85	48.55	47.76	47.79	2,570,954	-0.04(-0.09%)
Nov 06, 2013	47.15	47.88	47.08	47.84	1,657,061	+0.68(+1.45%)
Nov 05, 2013	47.31	48.03	47.15	47.15	2,196,531	-0.10(-0.22%)
Nov 04, 2013	47.32	47.58	46.20	47.25	3,360,862	-0.56(-1.18%)
Nov 01, 2013	47.50	48.13	47.50	47.82	0	+0.31(+0.66%)
Oct 31, 2013	48.05	48.12	47.48	47.50	2,350,329	-0.47(-0.99%)
Oct 30, 2013	48.01	48.32	47.68	47.98	1,908,238	-0.04(-0.08%)
Oct 29, 2013	48.18	48.38	47.89	48.01	2,068,080	-0.10(-0.21%)
Oct 28, 2013	48.94	48.97	48.07	48.12	2,163,835	-0.85(-1.74%)
Oct 25, 2013	49.20	49.31	48.72	48.97	0	-0.30(-0.61%)
Oct 24, 2013	49.60	49.88	49.03	49.27	1,936,172	-0.16(-0.32%)
Oct 23, 2013	49.53	49.88	49.20	49.43	2,721,180	-0.33(-0.66%)
Oct 22, 2013	49.21	49.94	48.88	49.76	3,771,535	+0.70(+1.42%)
Oct 21, 2013	49.10	49.46	48.76	49.06	2,036,331	-0.12(-0.25%)
Oct 18, 2013	49.30	49.30	48.36	49.18	2,351,168	+0.04(+0.09%)
Oct 17, 2013	48.66	49.28	48.52	49.14	1,647,436	+0.17(+0.35%)
Oct 16, 2013	48.33	49.44	48.12	48.96	2,166,685	+0.84(+1.76%)
Oct 15, 2013	47.99	48.68	47.94	48.12	1,649,079	-0.12(-0.24%)
Oct 14, 2013	47.77	48.34	47.36	48.23	997,846	+0.38(+0.80%)
Oct 11, 2013	47.44	48.57	47.44	47.85	0	+0.16(+0.34%)
Oct 10, 2013	46.54	47.69	46.27	47.69	1,904,140	+1.57(+3.41%)
Oct 09, 2013	46.45	46.59	45.82	46.11	1,399,928	-0.26(-0.55%)
Oct 08, 2013	47.64	47.73	46.31	46.37	1,918,033	-1.25(-2.62%)
Oct 07, 2013	47.84	48.28	47.48	47.62	2,412,207	-0.39(-0.81%)
Oct 04, 2013	47.53	48.28	47.26	48.01	0	+0.68(+1.45%)
Oct 03, 2013	47.11	47.53	46.75	47.32	2,199,424	-0.03(-0.05%)
Oct 02, 2013	47.41	47.56	46.54	47.35	2,497,582	-0.53(-1.11%)
Oct 01, 2013	47.24	47.90	47.07	47.88	1,611,841	-0.02(-0.04%)
Sep 27, 2013	47.87	48.05	47.40	47.90	0	-0.31(-0.64%)
Sep 26, 2013	47.84	48.32	47.69	48.21	2,952,322	+0.48(+1.01%)
Sep 25, 2013	47.32	47.86	47.05	47.73	3,049,945	+0.98(+2.09%)
Sep 24, 2013	47.07	47.26	46.63	46.75	1,619,885	-0.37(-0.79%)
Sep 23, 2013	47.57	47.71	46.93	47.12	2,108,090	-0.60(-1.26%)
Sep 20, 2013	47.32	48.23	47.23	47.72	0	+0.44(+0.93%)
Sep 19, 2013	45.35	47.48	45.28	47.28	5,781,463	+1.91(+4.20%)
Sep 18, 2013	45.91	46.46	44.99	45.37	5,177,353	-0.68(-1.49%)
Sep 17, 2013	45.92	46.09	45.77	46.06	0	+0.14(+0.31%)
Sep 16, 2013	46.64	46.65	45.75	45.92	0	-0.40(-0.86%)
Sep 13, 2013	46.57	46.80	46.16	46.31	0	-0.24(-0.51%)
Sep 12, 2013	46.45	47.05	46.25	46.55	2,815,070	+0.02(+0.04%)
Sep 11, 2013	46.84	47.15	46.47	46.53	2,743,415	-0.35(-0.74%)
Sep 10, 2013	46.62	47.20	46.56	46.88	2,801,250	+0.45(+0.97%)
Sep 09, 2013	46.45	46.65	46.25	46.43	2,022,793	+0.06(+0.14%)
Sep 06, 2013	46.84	46.84	46.09	46.36	0	-0.31(-0.67%)
Sep 05, 2013	46.96	47.00	46.47	46.68	0	-0.18(-0.38%)
Sep 04, 2013	46.19	46.98	45.88	46.86	2,893,029	+0.84(+1.83%)

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.