Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	53.27	54.07	53.22	53.69	2,656,109	-0.49(-0.91%)
Jan 30, 2014	53.93	54.42	53.51	54.18	1,982,259	+0.54(+1.01%)
Jan 29, 2014	53.58	54.14	53.39	53.64	2,334,081	-0.35(-0.65%)
Jan 28, 2014	53.53	54.11	53.41	53.99	2,224,577	+0.37(+0.69%)
Jan 27, 2014	53.51	54.34	53.51	53.62	2,475,625	-0.33(-0.61%)
Jan 24, 2014	55.24	55.24	53.94	53.95	3,057,649	-1.64(-2.95%)
Jan 23, 2014	57.42	57.82	55.27	55.59	2,045,702	-0.75(-1.33%)
Jan 22, 2014	56.36	56.58	56.10	56.34	1,861,091	+0.04(+0.07%)
Jan 21, 2014	56.36	56.63	55.94	56.29	2,066,145	+0.25(+0.44%)
Jan 17, 2014	55.73	56.05	56.05	56.05	4,454,548	+0.11(+0.20%)
Jan 16, 2014	56.10	56.25	55.87	55.94	1,498,358	-0.20(-0.35%)
Jan 15, 2014	56.04	56.52	55.87	56.13	2,888,305	+0.10(+0.18%)
Jan 14, 2014	55.59	56.09	55.33	56.04	2,293,536	+0.63(+1.14%)
Jan 13, 2014	56.27	56.30	55.26	55.40	2,978,378	-0.91(-1.62%)
Jan 10, 2014	56.81	56.85	56.04	56.32	2,103,435	-0.20(-0.35%)
Jan 09, 2014	58.17	58.17	56.44	56.51	2,061,331	+0.20(+0.35%)
Jan 08, 2014	56.28	56.59	56.01	56.32	2,669,891	-0.30(-0.53%)
Jan 07, 2014	56.06	56.79	55.99	56.62	1,959,312	+0.68(+1.22%)
Jan 06, 2014	56.50	56.75	55.64	55.94	2,186,114	-0.64(-1.14%)
Jan 03, 2014	56.22	57.03	56.07	56.58	2,779,452	+0.61(+1.09%)
Jan 02, 2014	56.19	56.39	55.64	55.97	2,802,761	-0.66(-1.16%)
Dec 31, 2013	56.94	56.63	56.63	56.63	1,795,031	-0.20(-0.35%)
Dec 30, 2013	56.65	56.84	56.43	56.83	1,025,405	+0.25(+0.45%)
Dec 27, 2013	56.74	56.87	56.46	56.58	1,031,598	-0.02(-0.04%)
Dec 26, 2013	56.39	56.68	56.16	56.60	1,248,768	+0.37(+0.66%)
Dec 24, 2013	55.92	56.27	55.79	56.22	855,474	+0.20(+0.35%)
Dec 23, 2013	56.29	56.35	55.87	56.03	2,034,887	-0.02(-0.04%)
Dec 20, 2013	55.62	56.24	55.36	56.05	5,061,196	+0.38(+0.69%)
Dec 19, 2013	55.61	55.97	55.28	55.67	3,539,718	+0.23(+0.42%)
Dec 18, 2013	54.16	55.47	54.05	55.43	4,078,977	+1.29(+2.38%)
Dec 17, 2013	53.78	54.33	53.70	54.14	2,432,108	-0.19(-0.34%)
Dec 16, 2013	54.35	54.65	54.10	54.33	1,939,248	+0.35(+0.64%)
Dec 13, 2013	54.44	54.51	53.95	53.98	2,360,979	-0.09(-0.17%)
Dec 12, 2013	54.11	54.49	54.04	54.07	4,261,428	-0.20(-0.36%)
Dec 11, 2013	54.88	55.05	54.12	54.27	4,145,360	-0.42(-0.77%)
Dec 10, 2013	54.93	55.07	54.59	54.69	2,871,653	-0.35(-0.63%)
Dec 09, 2013	55.56	55.57	54.72	55.04	3,410,044	-0.45(-0.82%)
Dec 06, 2013	55.34	55.57	55.12	55.49	0	+0.79(+1.44%)
Dec 05, 2013	55.00	55.36	54.61	54.70	3,183,424	-0.56(-1.01%)
Dec 04, 2013	55.65	55.83	54.85	55.26	0	-0.70(-1.26%)
Dec 03, 2013	55.97	56.09	55.43	55.96	4,084,712	+0.54(+0.97%)
Dec 02, 2013	55.69	55.82	55.34	55.43	1,963,116	-0.31(-0.56%)
Nov 29, 2013	55.85	56.18	55.71	55.74	0	-0.22(-0.39%)
Nov 27, 2013	55.94	56.09	55.70	55.96	0	+0.01(+0.02%)
Nov 26, 2013	57.94	58.39	55.59	55.94	3,327,549	+0.13(+0.24%)
Nov 25, 2013	55.73	56.01	55.69	55.81	2,422,065	+0.08(+0.14%)
Nov 22, 2013	55.48	55.76	55.42	55.73	0	+0.16(+0.29%)
Nov 21, 2013	55.25	55.64	55.12	55.57	2,760,041	+0.51(+0.92%)
Nov 20, 2013	55.66	55.82	54.90	55.07	4,128,376	-0.46(-0.83%)
Nov 19, 2013	54.89	56.03	54.53	55.53	9,733,402	+1.64(+3.04%)
Nov 18, 2013	53.89	54.13	53.74	53.89	2,528,616	+0.02(+0.04%)
Nov 15, 2013	53.55	53.92	53.32	53.87	0	+0.25(+0.47%)
Nov 14, 2013	53.39	53.94	53.30	53.62	3,144,296	+0.36(+0.68%)
Nov 13, 2013	52.70	53.29	52.41	53.25	0	+0.51(+0.96%)
Nov 12, 2013	52.73	52.87	52.52	52.75	2,601,136	-0.03(-0.05%)
Nov 11, 2013	52.82	52.97	52.59	52.77	0	-0.17(-0.33%)
Nov 08, 2013	52.55	52.96	52.39	52.95	0	+0.47(+0.90%)
Nov 07, 2013	53.05	53.23	52.39	52.47	2,197,854	-0.35(-0.66%)
Nov 06, 2013	52.48	52.98	52.47	52.82	1,801,135	+0.22(+0.42%)
Nov 05, 2013	52.42	52.71	52.06	52.60	1,670,140	+0.00(+0.00%)
Nov 04, 2013	52.75	52.88	52.21	52.60	2,269,734	+0.14(+0.27%)

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.