Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.79	33.13	32.54	32.80	5,973,904	+0.14(+0.41%)
Nov 27, 2013	33.06	33.14	32.66	32.67	5,044,108	-0.24(-0.72%)
Nov 26, 2013	32.75	33.29	32.71	32.90	6,968,657	+0.13(+0.39%)
Nov 25, 2013	33.17	33.36	32.71	32.77	4,922,914	-0.36(-1.08%)
Nov 22, 2013	32.94	33.27	32.88	33.13	8,582,061	+0.25(+0.76%)
Nov 21, 2013	32.69	32.95	32.49	32.88	6,587,621	+0.42(+1.29%)
Nov 20, 2013	32.78	32.86	32.38	32.46	4,608,992	-0.35(-1.05%)
Nov 19, 2013	32.99	33.17	32.75	32.81	5,982,594	-0.28(-0.84%)
Nov 18, 2013	33.10	33.82	32.99	33.09	12,681,918	+0.29(+0.89%)
Nov 15, 2013	32.52	33.00	32.50	32.79	9,242,345	+0.27(+0.83%)
Nov 14, 2013	32.49	32.81	32.28	32.52	5,039,226	+0.38(+1.18%)
Nov 12, 2013	32.80	32.82	32.01	32.14	7,904,132	-0.74(-2.24%)
Nov 11, 2013	32.65	32.95	32.62	32.88	3,372,063	+0.37(+1.12%)
Nov 08, 2013	31.91	32.56	31.70	32.52	7,667,438	+0.53(+1.67%)
Nov 07, 2013	32.61	32.74	31.94	31.98	6,565,628	-0.55(-1.69%)
Nov 06, 2013	32.83	33.00	32.50	32.53	6,362,927	-0.08(-0.25%)
Nov 05, 2013	32.90	33.01	32.51	32.61	6,032,022	-0.40(-1.21%)
Nov 04, 2013	33.30	33.30	32.50	33.01	6,049,625	-0.14(-0.41%)
Nov 01, 2013	32.93	33.39	32.83	33.15	5,711,750	+0.35(+1.05%)
Oct 31, 2013	32.96	33.17	32.79	32.80	6,734,041	-0.24(-0.72%)
Oct 30, 2013	33.56	33.56	32.98	33.04	5,925,071	-0.67(-1.99%)
Oct 29, 2013	33.50	33.99	33.50	33.71	7,419,316	+0.25(+0.75%)
Oct 28, 2013	33.26	33.83	33.15	33.46	8,170,905	+0.08(+0.24%)
Oct 25, 2013	33.24	33.73	32.88	33.38	10,277,425	+0.93(+2.86%)
Oct 24, 2013	32.92	33.16	32.32	32.45	7,500,611	-0.27(-0.83%)
Oct 23, 2013	33.01	33.08	32.69	32.72	6,100,844	-0.45(-1.37%)
Oct 22, 2013	32.76	33.38	32.57	33.17	10,247,361	+0.44(+1.34%)
Oct 21, 2013	32.55	32.87	32.33	32.73	6,961,675	+0.01(+0.04%)
Oct 18, 2013	32.75	33.14	32.34	32.72	13,608,587	+0.11(+0.33%)
Oct 17, 2013	31.79	32.71	31.79	32.61	10,694,421	+0.75(+2.36%)
Oct 16, 2013	31.35	32.00	31.28	31.86	6,481,665	+0.66(+2.13%)
Oct 15, 2013	31.18	31.40	30.97	31.20	5,219,075	-0.17(-0.54%)
Oct 14, 2013	30.61	31.45	30.51	31.37	4,988,574	+0.46(+1.49%)
Oct 11, 2013	30.94	30.94	30.43	30.91	4,410,492	-0.02(-0.07%)
Oct 10, 2013	30.53	30.93	30.13	30.93	5,858,608	+0.59(+1.94%)
Oct 09, 2013	30.28	30.67	30.00	30.34	7,548,920	+0.20(+0.65%)
Oct 08, 2013	31.34	31.36	30.05	30.14	10,474,195	-1.06(-3.41%)
Oct 07, 2013	31.22	31.81	31.20	31.20	6,947,050	-0.48(-1.52%)
Oct 04, 2013	31.26	31.74	31.14	31.68	6,117,309	+0.53(+1.72%)
Oct 03, 2013	30.87	31.37	30.53	31.15	10,370,154	+0.04(+0.13%)
Oct 02, 2013	30.70	31.12	30.55	31.11	5,960,546	+0.10(+0.33%)
Oct 01, 2013	30.34	31.07	30.34	31.01	6,144,230	+1.00(+3.32%)
Sep 27, 2013	30.38	30.40	29.80	30.01	9,774,794	-0.45(-1.49%)
Sep 26, 2013	30.69	30.88	30.34	30.47	7,435,614	-0.22(-0.73%)
Sep 25, 2013	31.20	31.25	30.48	30.69	6,752,976	-0.44(-1.41%)
Sep 24, 2013	31.79	31.79	31.10	31.13	10,426,300	-0.76(-2.38%)
Sep 23, 2013	32.20	32.20	31.77	31.89	4,683,695	-0.50(-1.55%)
Sep 20, 2013	32.12	32.50	32.04	32.39	15,513,579	+0.30(+0.93%)
Sep 19, 2013	32.64	32.65	32.03	32.09	7,744,609	-0.35(-1.09%)
Sep 18, 2013	31.95	32.78	31.74	32.44	9,880,813	+0.22(+0.67%)
Sep 17, 2013	31.09	32.29	31.05	32.23	10,773,523	+1.21(+3.88%)
Sep 16, 2013	30.76	31.11	30.39	31.02	5,224,148	+0.63(+2.07%)
Sep 13, 2013	30.27	30.39	30.08	30.39	3,358,253	+0.13(+0.42%)
Sep 12, 2013	30.36	30.43	30.13	30.26	3,837,350	-0.17(-0.56%)
Sep 11, 2013	30.34	30.44	30.05	30.43	5,083,723	+0.12(+0.38%)
Sep 10, 2013	30.18	30.34	29.86	30.32	6,325,359	+0.24(+0.79%)
Sep 09, 2013	29.71	30.09	29.45	30.08	4,750,315	+0.37(+1.23%)
Sep 06, 2013	29.47	30.02	29.04	29.71	5,896,884	+0.26(+0.87%)
Sep 05, 2013	29.13	29.56	29.11	29.46	4,949,696	+0.26(+0.88%)
Sep 04, 2013	28.84	29.21	28.83	29.20	4,712,953	+0.37(+1.27%)

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.