Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	54.00	54.14	53.99	54.07	13,377,555	-0.02(-0.03%)
Jan 30, 2014	54.10	54.17	54.05	54.09	6,791,906	+0.09(+0.17%)
Jan 29, 2014	54.07	54.08	53.98	53.99	9,971,180	-0.16(-0.30%)
Jan 28, 2014	53.99	54.20	53.95	54.16	9,300,864	+0.24(+0.44%)
Jan 27, 2014	54.01	54.05	53.90	53.92	9,455,875	-0.02(-0.03%)
Jan 24, 2014	54.19	54.20	53.92	53.94	13,087,825	-0.36(-0.66%)
Jan 23, 2014	54.38	54.39	54.26	54.30	8,604,851	-0.07(-0.13%)
Jan 22, 2014	54.46	54.47	54.35	54.37	5,579,826	-0.08(-0.15%)
Jan 21, 2014	54.45	54.48	54.40	54.45	3,545,631	+0.07(+0.13%)
Jan 17, 2014	54.41	54.38	54.38	54.38	3,780,852	+0.01(+0.02%)
Jan 16, 2014	54.38	54.41	54.35	54.37	2,188,998	-0.02(-0.04%)
Jan 15, 2014	54.28	54.39	54.28	54.39	3,099,826	+0.11(+0.20%)
Jan 14, 2014	54.20	54.32	54.20	54.28	4,543,966	+0.08(+0.15%)
Jan 13, 2014	54.24	54.28	54.16	54.20	8,134,334	-0.06(-0.11%)
Jan 10, 2014	54.16	54.26	54.13	54.26	4,180,277	+0.16(+0.30%)
Jan 09, 2014	54.07	54.10	54.04	54.09	5,236,866	+0.08(+0.15%)
Jan 08, 2014	54.05	54.09	53.99	54.01	7,830,396	-0.03(-0.06%)
Jan 07, 2014	54.06	54.11	54.02	54.05	6,817,389	+0.00(+0.00%)
Jan 06, 2014	54.01	54.06	53.96	54.05	4,523,041	+0.12(+0.21%)
Jan 03, 2014	53.92	53.99	53.89	53.93	3,282,377	-0.02(-0.03%)
Jan 02, 2014	53.84	53.95	53.76	53.95	12,783,646	+0.09(+0.17%)
Dec 31, 2013	53.84	53.86	53.86	53.86	4,162,162	+0.03(+0.06%)
Dec 30, 2013	53.79	53.85	53.73	53.82	3,257,101	+0.05(+0.09%)
Dec 27, 2013	53.80	53.80	53.72	53.77	2,340,834	-0.01(-0.01%)
Dec 26, 2013	53.70	53.79	53.70	53.78	2,720,451	+0.05(+0.09%)
Dec 24, 2013	53.71	53.78	53.71	53.73	2,221,415	-0.03(-0.05%)
Dec 23, 2013	53.71	53.85	53.66	53.76	9,570,409	+0.04(+0.08%)
Dec 20, 2013	53.68	53.72	53.61	53.72	22,089,092	+0.03(+0.06%)
Dec 19, 2013	53.65	53.71	53.60	53.68	10,010,761	-0.06(-0.11%)
Dec 18, 2013	53.65	53.82	53.51	53.74	8,481,575	+0.09(+0.17%)
Dec 17, 2013	53.65	53.70	53.59	53.65	4,853,035	+0.01(+0.01%)
Dec 16, 2013	53.58	53.68	53.58	53.64	5,387,873	+0.05(+0.09%)
Dec 13, 2013	53.57	53.64	53.53	53.60	6,106,798	+0.09(+0.16%)
Dec 12, 2013	53.61	53.66	53.51	53.51	7,397,796	-0.10(-0.18%)
Dec 11, 2013	53.77	53.77	53.53	53.61	6,216,889	-0.16(-0.30%)
Dec 10, 2013	53.77	53.79	53.71	53.77	2,552,014	+0.00(+0.00%)
Dec 09, 2013	53.68	53.80	53.60	53.77	7,475,658	+0.20(+0.37%)
Dec 06, 2013	53.56	53.64	53.45	53.57	4,312,307	+0.15(+0.28%)
Dec 05, 2013	53.47	53.52	53.39	53.42	9,281,351	-0.04(-0.08%)
Dec 04, 2013	53.51	53.58	53.39	53.46	5,331,797	-0.14(-0.26%)
Dec 03, 2013	53.57	53.65	53.52	53.60	4,690,833	-0.05(-0.10%)
Dec 02, 2013	53.59	53.67	53.57	53.65	9,963,147	+0.02(+0.03%)
Nov 29, 2013	53.59	53.65	53.57	53.64	1,669,769	+0.06(+0.11%)
Nov 27, 2013	53.76	53.76	53.57	53.58	3,213,927	-0.03(-0.06%)
Nov 26, 2013	53.52	53.64	53.48	53.61	4,938,142	+0.04(+0.08%)
Nov 25, 2013	53.51	53.59	53.43	53.57	4,900,967	+0.08(+0.15%)
Nov 22, 2013	53.43	53.51	53.39	53.49	2,872,380	+0.04(+0.08%)
Nov 21, 2013	53.30	53.45	53.26	53.45	3,301,952	+0.18(+0.35%)
Nov 20, 2013	53.30	53.44	53.21	53.27	4,302,955	-0.05(-0.10%)
Nov 19, 2013	53.32	53.40	53.28	53.32	2,465,834	-0.02(-0.04%)
Nov 18, 2013	53.53	53.54	53.30	53.34	6,434,900	-0.15(-0.29%)
Nov 15, 2013	53.43	53.50	53.37	53.50	5,208,931	+0.08(+0.15%)
Nov 14, 2013	53.25	53.42	53.20	53.42	7,344,008	+0.36(+0.67%)
Nov 12, 2013	53.14	53.16	53.03	53.06	3,742,660	-0.07(-0.14%)
Nov 11, 2013	53.36	53.36	53.13	53.14	2,799,911	-0.20(-0.38%)
Nov 08, 2013	53.22	53.37	53.20	53.34	7,299,687	-0.09(-0.17%)
Nov 07, 2013	53.45	53.47	53.35	53.43	8,359,285	+0.03(+0.06%)
Nov 06, 2013	53.33	53.40	53.29	53.40	8,597,631	+0.15(+0.29%)
Nov 05, 2013	53.35	53.35	53.24	53.24	4,697,790	-0.14(-0.27%)
Nov 04, 2013	53.44	53.44	53.36	53.38	3,181,796	+0.09(+0.17%)

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.