Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	53.77	55.11	53.72	54.91	20,845,778	+0.71(+1.31%)
Jan 30, 2014	53.74	54.30	53.24	54.20	23,769,214	+1.58(+3.01%)
Jan 29, 2014	52.82	53.32	52.51	52.61	21,531,796	-0.64(-1.21%)
Jan 28, 2014	53.26	54.11	53.08	53.26	24,580,276	-0.90(-1.65%)
Jan 27, 2014	54.75	55.01	53.81	54.15	16,942,302	-0.65(-1.19%)
Jan 24, 2014	55.70	55.81	54.79	54.80	16,240,826	-1.32(-2.36%)
Jan 23, 2014	55.85	56.15	55.60	56.13	10,910,084	+0.07(+0.12%)
Jan 22, 2014	55.85	56.12	55.57	56.06	9,789,263	+0.24(+0.42%)
Jan 21, 2014	55.48	55.91	55.38	55.82	11,890,398	+0.54(+0.98%)
Jan 17, 2014	55.26	55.28	55.28	55.28	16,589,674	+0.01(+0.01%)
Jan 16, 2014	55.09	55.39	54.75	55.28	13,847,740	+0.16(+0.28%)
Jan 15, 2014	54.29	55.25	54.29	55.12	13,514,799	+0.83(+1.53%)
Jan 14, 2014	53.54	54.52	53.54	54.29	13,395,814	+0.13(+0.23%)
Jan 13, 2014	54.58	54.94	53.88	54.17	11,592,444	-0.48(-0.88%)
Jan 10, 2014	54.83	55.11	54.13	54.65	12,000,774	-0.03(-0.05%)
Jan 09, 2014	54.77	54.82	54.51	54.68	12,257,122	+0.17(+0.31%)
Jan 08, 2014	54.11	54.51	53.77	54.51	12,130,994	+0.33(+0.60%)
Jan 07, 2014	53.86	54.23	53.71	54.18	7,964,715	+0.40(+0.74%)
Jan 06, 2014	54.06	54.15	53.67	53.78	10,400,144	-0.14(-0.26%)
Jan 03, 2014	54.25	54.36	53.59	53.92	10,774,026	-0.32(-0.59%)
Jan 02, 2014	54.46	54.57	54.19	54.24	13,634,186	-0.69(-1.25%)
Dec 31, 2013	54.57	54.93	54.93	54.93	7,738,928	+0.50(+0.92%)
Dec 30, 2013	54.49	54.67	54.37	54.43	7,279,227	-0.17(-0.31%)
Dec 27, 2013	54.56	54.76	54.49	54.60	6,816,273	+0.24(+0.44%)
Dec 26, 2013	54.04	54.51	54.04	54.36	6,230,238	+0.33(+0.60%)
Dec 24, 2013	53.76	54.19	53.74	54.03	3,511,241	+0.15(+0.27%)
Dec 23, 2013	54.39	54.42	53.65	53.89	12,082,557	-0.05(-0.10%)
Dec 20, 2013	53.62	54.03	53.44	53.94	29,283,786	+0.36(+0.66%)
Dec 19, 2013	54.07	54.23	53.36	53.58	11,873,968	-0.55(-1.02%)
Dec 18, 2013	53.92	54.16	53.03	54.14	12,662,465	+0.19(+0.36%)
Dec 17, 2013	53.63	53.99	53.46	53.94	11,610,296	+0.10(+0.18%)
Dec 16, 2013	54.08	54.19	53.63	53.85	11,529,520	+0.16(+0.29%)
Dec 13, 2013	54.32	54.34	53.66	53.69	11,792,183	-0.11(-0.21%)
Dec 12, 2013	54.01	54.31	53.63	53.80	10,137,720	-0.21(-0.38%)
Dec 11, 2013	54.74	54.83	53.97	54.01	13,351,980	-0.27(-0.50%)
Dec 10, 2013	54.20	54.63	54.07	54.28	14,490,882	+0.01(+0.01%)
Dec 09, 2013	54.68	54.88	53.96	54.28	12,005,018	-0.29(-0.53%)
Dec 06, 2013	54.45	54.72	54.08	54.57	0	+0.39(+0.72%)
Dec 05, 2013	54.01	54.32	53.93	54.17	10,441,083	+0.04(+0.07%)
Dec 04, 2013	54.02	54.37	53.89	54.14	8,795,969	-0.10(-0.18%)
Dec 03, 2013	54.14	54.33	54.06	54.23	10,734,744	-0.10(-0.18%)
Dec 02, 2013	54.40	54.65	54.18	54.33	11,965,223	-0.10(-0.19%)
Nov 29, 2013	54.39	54.66	54.20	54.43	0	+0.01(+0.03%)
Nov 27, 2013	54.18	54.44	53.86	54.42	0	+0.19(+0.35%)
Nov 26, 2013	53.52	54.23	53.45	54.23	20,675,316	+0.85(+1.60%)
Nov 25, 2013	52.34	53.40	52.25	53.37	22,477,318	-0.35(-0.64%)
Nov 22, 2013	52.94	53.81	52.92	53.72	0	+0.92(+1.74%)
Nov 21, 2013	51.83	52.87	51.83	52.80	18,431,554	+0.50(+0.96%)
Nov 20, 2013	52.97	53.31	52.21	52.30	20,515,598	-0.60(-1.13%)
Nov 19, 2013	53.14	53.33	52.81	52.89	14,322,027	-0.07(-0.14%)
Nov 18, 2013	53.22	53.23	52.80	52.97	14,860,561	-0.17(-0.32%)
Nov 15, 2013	52.53	53.14	52.35	53.14	19,316,056	+0.70(+1.33%)
Nov 14, 2013	51.52	52.63	51.43	52.44	19,963,332	+0.88(+1.70%)
Nov 13, 2013	50.79	51.56	50.47	51.56	18,446,132	+1.12(+2.22%)
Nov 12, 2013	49.73	50.49	49.73	50.44	0	+0.66(+1.32%)
Nov 11, 2013	49.55	50.01	49.46	49.79	14,343,635	+0.13(+0.25%)
Nov 08, 2013	49.64	50.10	49.37	49.66	0	+0.27(+0.54%)
Nov 07, 2013	49.20	49.88	48.78	49.40	45,865,032	-1.95(-3.80%)
Nov 06, 2013	51.12	51.40	50.56	51.35	17,637,964	+0.54(+1.07%)
Nov 05, 2013	50.99	51.21	50.70	50.81	11,605,107	-0.42(-0.81%)
Nov 04, 2013	51.64	51.68	50.99	51.22	12,590,175	-0.24(-0.47%)

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.