Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	52.01	52.60	51.99	52.35	3,247,578	-0.33(-0.63%)
Jan 30, 2014	52.59	52.81	52.21	52.68	2,971,479	+0.49(+0.94%)
Jan 29, 2014	52.55	52.88	52.06	52.19	2,950,940	-0.69(-1.30%)
Jan 28, 2014	52.96	53.10	52.58	52.88	2,216,339	+0.03(+0.07%)
Jan 27, 2014	53.04	53.21	52.73	52.84	3,082,737	-0.05(-0.09%)
Jan 24, 2014	53.17	53.56	52.67	52.89	3,345,105	-0.60(-1.12%)
Jan 23, 2014	54.14	54.25	53.31	53.49	3,474,116	-0.91(-1.67%)
Jan 22, 2014	54.43	54.52	54.04	54.40	2,794,707	+0.16(+0.29%)
Jan 21, 2014	55.20	55.20	54.05	54.24	3,443,248	-0.52(-0.95%)
Jan 17, 2014		54.76	54.76	54.76	0	+0.07(+0.13%)
Jan 16, 2014	54.34	54.85	54.11	54.69	2,365,534	+0.18(+0.33%)
Jan 15, 2014	54.42	54.68	54.05	54.51	2,611,421	+0.09(+0.17%)
Jan 14, 2014	53.66	54.71	53.51	54.42	4,284,487	+0.93(+1.74%)
Jan 13, 2014	53.65	54.06	53.21	53.49	3,619,226	-0.31(-0.58%)
Jan 10, 2014	53.41	53.82	53.12	53.80	2,442,391	+0.48(+0.90%)
Jan 09, 2014	53.47	53.72	52.87	53.32	3,363,115	+0.07(+0.13%)
Jan 08, 2014	54.32	54.48	52.81	53.25	5,395,949	-0.68(-1.26%)
Jan 07, 2014	53.37	54.16	53.32	53.93	3,330,398	+0.50(+0.94%)
Jan 06, 2014	53.94	53.94	53.11	53.43	2,242,643	-0.02(-0.04%)
Jan 03, 2014	53.70	53.99	53.38	53.45	2,055,889	-0.28(-0.52%)
Jan 02, 2014	53.80	53.89	53.43	53.73	1,768,510	-0.18(-0.33%)
Dec 31, 2013		53.91	53.91	53.91	0	-0.03(-0.06%)
Dec 30, 2013	53.67	54.12	53.60	53.94	1,624,152	+0.23(+0.44%)
Dec 27, 2013	53.79	53.94	53.56	53.70	1,490,436	+0.07(+0.14%)
Dec 26, 2013	53.34	53.71	53.22	53.63	1,399,810	+0.31(+0.58%)
Dec 24, 2013	53.33	53.49	53.06	53.32	1,103,074	-0.63(-1.17%)
Dec 23, 2013	53.65	54.00	53.51	53.95	2,256,977	-0.05(-0.09%)
Dec 20, 2013	53.29	54.05	53.20	54.00	5,544,161	+0.82(+1.54%)
Dec 19, 2013	53.42	53.50	52.91	53.18	4,173,010	-0.16(-0.30%)
Dec 18, 2013	52.97	53.41	52.41	53.34	4,538,602	+0.91(+1.73%)
Dec 17, 2013	52.75	52.75	52.30	52.44	2,782,589	-0.41(-0.77%)
Dec 16, 2013	52.78	53.30	52.60	52.84	1,800,072	+0.23(+0.44%)
Dec 13, 2013	53.01	53.27	52.47	52.61	3,145,233	-0.32(-0.60%)
Dec 12, 2013	53.62	53.69	52.67	52.93	3,205,442	-0.80(-1.49%)
Dec 11, 2013	54.06	54.14	53.63	53.73	2,127,613	-0.33(-0.61%)
Dec 10, 2013	54.68	54.78	53.66	54.06	3,157,779	-0.44(-0.81%)
Dec 09, 2013	54.49	54.92	54.30	54.50	3,940,833	+0.95(+1.77%)
Dec 06, 2013	53.05	53.60	53.04	53.55	0	+0.89(+1.69%)
Dec 05, 2013	52.88	52.98	52.45	52.66	2,181,733	-0.15(-0.28%)
Dec 04, 2013	52.87	52.99	52.31	52.81	2,521,993	-0.22(-0.41%)
Dec 03, 2013	52.91	53.32	52.86	53.03	2,355,389	-0.07(-0.13%)
Dec 02, 2013	53.36	53.41	52.76	53.10	2,398,385	-0.02(-0.04%)
Nov 29, 2013	53.39	53.69	53.03	53.12	0	-0.27(-0.51%)
Nov 27, 2013	53.10	53.59	53.00	53.39	0	+0.22(+0.41%)
Nov 26, 2013	52.97	53.59	52.80	53.17	0	+0.49(+0.93%)
Nov 25, 2013	52.99	52.99	52.60	52.68	2,034,856	-0.04(-0.08%)
Nov 22, 2013	52.13	52.90	52.12	52.72	0	+0.22(+0.42%)
Nov 21, 2013	52.69	52.82	52.09	52.50	3,581,592	-0.09(-0.17%)
Nov 20, 2013	53.59	53.59	52.29	52.59	3,899,448	-0.28(-0.53%)
Nov 19, 2013	52.96	53.10	52.67	52.87	0	-0.07(-0.13%)
Nov 18, 2013	53.31	53.94	52.80	52.94	2,951,383	-0.11(-0.21%)
Nov 15, 2013	53.07	53.13	52.51	53.05	0	+0.03(+0.06%)
Nov 14, 2013	52.71	53.18	52.58	53.02	2,715,908	+1.06(+2.04%)
Nov 12, 2013	52.39	52.50	51.84	51.96	4,285,762	-0.42(-0.80%)
Nov 11, 2013	52.61	52.80	52.12	52.38	0	-0.35(-0.66%)
Nov 08, 2013	53.50	53.55	52.37	52.73	0	-0.71(-1.33%)
Nov 07, 2013	54.25	54.38	53.26	53.44	2,956,892	-0.93(-1.71%)
Nov 06, 2013	54.30	54.50	54.07	54.37	2,193,922	+0.26(+0.48%)
Nov 05, 2013	54.38	54.51	54.09	54.11	2,132,765	-0.47(-0.86%)
Nov 04, 2013	54.66	55.03	54.45	54.58	2,369,148	-0.05(-0.09%)

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.