Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	40.59	43.36	39.50	42.64	0	+1.45(+3.52%)
Oct 30, 2013	43.72	44.04	40.59	41.19	2,433,093	-1.98(-4.58%)
Oct 29, 2013	38.64	43.26	37.72	43.17	4,259,591	+5.79(+15.50%)
Oct 28, 2013	39.86	41.90	36.94	37.38	4,609,973	-2.71(-6.75%)
Oct 25, 2013	42.67	43.77	39.22	40.08	0	-2.57(-6.02%)
Oct 24, 2013	42.50	45.07	42.17	42.65	3,207,079	+0.91(+2.18%)
Oct 23, 2013	42.92	43.71	41.26	41.74	0	-2.44(-5.52%)
Oct 22, 2013	46.51	47.44	41.18	44.17	0	-2.12(-4.59%)
Oct 21, 2013	47.77	48.00	44.90	46.30	0	-1.38(-2.89%)
Oct 18, 2013	47.26	47.94	46.40	47.68	2,016,935	+1.43(+3.10%)
Oct 17, 2013	45.62	46.91	45.11	46.25	0	+0.62(+1.36%)
Oct 16, 2013	43.95	46.12	43.94	45.62	0	+1.88(+4.30%)
Oct 15, 2013	43.59	45.69	42.49	43.74	1,986,666	+0.31(+0.72%)
Oct 14, 2013	41.98	43.84	41.31	43.43	0	+0.07(+0.16%)
Oct 11, 2013	41.34	43.62	40.33	43.36	0	+2.59(+6.36%)
Oct 10, 2013	39.35	41.03	38.61	40.77	1,794,437	+2.67(+7.01%)
Oct 09, 2013	37.20	38.96	36.08	38.10	0	+1.93(+5.32%)
Oct 08, 2013	42.33	43.01	35.80	36.17	3,774,092	-6.40(-15.03%)
Oct 07, 2013	43.45	43.63	40.77	42.57	0	-0.55(-1.27%)
Oct 04, 2013	42.67	43.75	42.28	43.12	1,050,655	+1.14(+2.73%)
Oct 03, 2013	43.60	44.66	41.67	41.97	0	-1.80(-4.10%)
Oct 02, 2013	41.63	44.14	40.76	43.77	0	+2.06(+4.95%)
Oct 01, 2013	40.54	41.71	39.10	41.70	0	-0.11(-0.27%)
Sep 27, 2013	42.39	42.39	40.76	41.82	0	-0.59(-1.39%)
Sep 26, 2013	41.26	42.71	40.75	42.41	0	+1.92(+4.73%)
Sep 25, 2013	40.12	40.79	40.12	40.49	0	+0.54(+1.35%)
Sep 24, 2013	40.53	41.63	39.54	39.95	0	-0.45(-1.12%)
Sep 23, 2013	42.43	42.44	38.82	40.40	2,664,850	-2.04(-4.80%)
Sep 20, 2013	43.97	44.56	42.28	42.44	0	-0.98(-2.26%)
Sep 19, 2013	42.53	44.17	42.02	43.42	0	+1.71(+4.10%)
Sep 18, 2013	41.11	42.13	40.51	41.71	0	+0.91(+2.23%)
Sep 17, 2013	39.26	41.20	39.26	40.80	0	+1.08(+2.73%)
Sep 16, 2013	40.32	41.97	38.92	39.72	0	-0.14(-0.35%)
Sep 13, 2013	40.88	41.28	38.17	39.86	0	-1.15(-2.81%)
Sep 12, 2013	41.05	41.78	39.90	41.01	0	+0.53(+1.31%)
Sep 11, 2013	42.25	42.45	39.72	40.48	2,580,217	-1.91(-4.50%)
Sep 10, 2013	41.63	43.20	40.78	42.39	0	+2.07(+5.14%)
Sep 09, 2013	38.15	40.89	37.81	40.32	0	+3.12(+8.39%)
Sep 06, 2013	38.25	38.65	36.06	37.19	0	-0.70(-1.85%)
Sep 05, 2013	37.08	38.15	35.13	37.90	3,819,293	+2.42(+6.82%)
Sep 04, 2013	35.01	35.98	34.99	35.48	0	+0.53(+1.51%)
Sep 03, 2013	35.24	37.20	34.47	34.95	0	+0.73(+2.13%)
Aug 30, 2013	35.35	35.76	34.08	34.22	0	-0.22(-0.63%)
Aug 29, 2013	34.54	35.11	33.83	34.44	0	+0.33(+0.97%)
Aug 28, 2013	33.54	34.58	33.39	34.11	0	+0.12(+0.36%)
Aug 27, 2013	34.86	35.66	33.47	33.99	0	-2.12(-5.86%)
Aug 26, 2013	33.92	36.65	33.82	36.10	0	+2.48(+7.38%)
Aug 23, 2013	32.56	33.98	32.56	33.62	0	+1.38(+4.28%)
Aug 22, 2013	34.25	34.38	31.38	32.24	0	-1.95(-5.71%)
Aug 21, 2013	34.96	35.28	34.08	34.19	0	-1.09(-3.10%)
Aug 20, 2013	35.38	35.99	34.43	35.29	0	+0.04(+0.12%)
Aug 19, 2013	34.17	36.79	34.17	35.24	0	+1.10(+3.23%)
Aug 16, 2013	33.21	34.91	32.96	34.14	0	+0.69(+2.07%)
Aug 15, 2013	35.55	35.92	33.00	33.45	1,734,396	-2.98(-8.19%)
Aug 14, 2013	36.34	37.13	35.99	36.43	0	+0.23(+0.65%)
Aug 13, 2013	35.62	36.53	34.90	36.20	833,010	+0.74(+2.08%)
Aug 12, 2013	36.42	36.78	35.13	35.46	768,053	-0.62(-1.71%)
Aug 09, 2013	37.29	37.29	35.23	36.08	740,452	-0.34(-0.93%)
Aug 08, 2013	36.33	36.60	35.70	36.41	970,221	+1.14(+3.25%)
Aug 07, 2013	36.51	36.77	34.71	35.27	1,269,791	-1.42(-3.87%)
Aug 06, 2013	38.22	38.74	36.25	36.69	1,985,848	-1.72(-4.47%)
Aug 05, 2013	37.06	38.71	35.34	38.41	2,142,148	+2.16(+5.96%)
Aug 02, 2013	41.24	41.63	35.73	36.25	5,347,934	-0.03(-0.10%)

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.