Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.40	33.80	33.33	33.49	0	-0.01(-0.03%)
Nov 27, 2013	33.32	33.55	33.02	33.50	0	+0.30(+0.90%)
Nov 26, 2013	32.88	33.44	32.88	33.20	0	+0.00(+0.00%)
Nov 25, 2013	33.47	33.64	33.15	33.20	5,333,236	-0.20(-0.60%)
Nov 22, 2013	33.46	33.51	33.27	33.40	0	+0.14(+0.42%)
Nov 21, 2013	33.18	33.51	33.09	33.26	7,869,006	+0.14(+0.42%)
Nov 20, 2013	33.30	33.47	32.96	33.12	0	-0.14(-0.42%)
Nov 19, 2013	33.67	33.82	33.17	33.26	0	-0.49(-1.45%)
Nov 18, 2013	34.12	34.28	33.50	33.75	0	-0.44(-1.29%)
Nov 15, 2013	34.08	34.40	34.00	34.19	0	+0.06(+0.18%)
Nov 14, 2013	33.80	34.36	33.59	34.13	9,606,321	+0.96(+2.89%)
Nov 12, 2013	33.28	33.36	32.85	33.17	0	-0.29(-0.87%)
Nov 11, 2013	33.74	33.84	33.40	33.46	0	-0.38(-1.12%)
Nov 08, 2013	33.04	33.89	32.87	33.84	0	+1.04(+3.17%)
Nov 07, 2013	33.89	34.10	32.64	32.80	19,964,750	-1.12(-3.30%)
Nov 06, 2013	34.42	35.44	33.78	33.92	17,616,192	-0.17(-0.50%)
Nov 05, 2013	31.71	34.15	31.71	34.09	9,538,227	-0.06(-0.18%)
Nov 04, 2013	34.50	34.52	33.95	34.15	6,573,283	-0.22(-0.64%)
Nov 01, 2013	34.50	34.50	34.04	34.37	0	+0.29(+0.85%)
Oct 31, 2013	34.07	34.45	33.97	34.08	11,346,055	+0.15(+0.43%)
Oct 30, 2013	34.84	34.95	33.76	33.94	16,361,205	-0.88(-2.54%)
Oct 29, 2013	34.68	34.95	34.56	34.82	6,004,106	-0.01(-0.03%)
Oct 28, 2013	34.88	35.03	34.71	34.83	0	-0.03(-0.08%)
Oct 25, 2013	35.30	35.33	34.80	34.86	0	-0.32(-0.91%)
Oct 24, 2013	34.91	35.23	34.78	35.18	12,017,250	+0.41(+1.18%)
Oct 23, 2013	34.61	34.93	34.53	34.77	7,647,925	-0.10(-0.29%)
Oct 22, 2013	34.54	35.04	34.43	34.87	9,596,830	+0.47(+1.37%)
Oct 21, 2013	34.21	34.56	34.20	34.40	6,972,056	+0.14(+0.41%)
Oct 18, 2013	34.55	34.59	34.23	34.26	8,056,808	-0.06(-0.17%)
Oct 17, 2013	33.83	34.42	33.74	34.32	8,908,242	+0.38(+1.12%)
Oct 16, 2013	33.73	34.11	33.63	33.94	7,050,582	+0.52(+1.56%)
Oct 15, 2013	33.46	33.73	33.36	33.42	9,302,803	-0.27(-0.80%)
Oct 14, 2013	32.99	33.78	32.94	33.69	8,285,619	+0.46(+1.38%)
Oct 11, 2013	32.89	33.24	32.64	33.23	0	+0.36(+1.10%)
Oct 10, 2013	32.55	33.02	32.32	32.87	11,000,145	+0.67(+2.08%)
Oct 09, 2013	32.40	32.62	32.01	32.20	0	-0.24(-0.74%)
Oct 08, 2013	33.11	33.22	32.40	32.44	0	-0.65(-1.96%)
Oct 07, 2013	33.71	33.72	33.02	33.09	7,735,076	-0.56(-1.66%)
Oct 04, 2013	33.33	33.83	33.20	33.65	0	+0.50(+1.51%)
Oct 03, 2013	33.56	33.73	33.00	33.15	13,191,579	-0.56(-1.66%)
Oct 02, 2013	33.63	33.97	33.54	33.71	20,318,956	-0.27(-0.79%)
Oct 01, 2013	33.62	34.12	33.43	33.98	16,647,444	+0.72(+2.16%)
Sep 27, 2013	32.78	33.43	32.73	33.26	0	+0.24(+0.73%)
Sep 26, 2013	32.70	33.04	32.65	33.02	5,887,551	+0.35(+1.07%)
Sep 25, 2013	32.39	32.80	32.25	32.67	11,223,668	+0.12(+0.37%)
Sep 24, 2013	32.86	32.94	32.50	32.55	7,511,039	-0.19(-0.58%)
Sep 23, 2013	32.75	33.03	32.67	32.74	5,850,370	-0.27(-0.82%)
Sep 20, 2013	32.91	33.29	32.87	33.01	0	+0.20(+0.61%)
Sep 19, 2013	32.86	32.92	32.41	32.81	8,086,880	+0.08(+0.24%)
Sep 18, 2013	32.52	33.01	32.30	32.73	0	+0.14(+0.43%)
Sep 17, 2013	32.60	32.78	32.48	32.59	0	-0.01(-0.03%)
Sep 16, 2013	33.17	33.24	32.52	32.60	10,898,586	-0.03(-0.09%)
Sep 13, 2013	32.56	32.66	32.09	32.63	0	+0.32(+0.99%)
Sep 12, 2013	32.46	32.56	32.15	32.31	9,198,293	-0.16(-0.48%)
Sep 11, 2013	32.61	32.63	32.23	32.47	8,335,714	+0.25(+0.76%)
Sep 10, 2013	32.25	32.44	32.08	32.22	8,386,760	+0.09(+0.28%)
Sep 09, 2013	32.11	32.20	31.79	32.13	0	+0.03(+0.09%)
Sep 06, 2013	31.88	32.41	31.43	32.10	0	+0.15(+0.47%)
Sep 05, 2013	31.88	32.15	31.48	31.95	6,264,107	+0.00(+0.00%)
Sep 04, 2013	31.84	32.19	31.63	31.95	8,251,994	+0.24(+0.76%)

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.