Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	53.98	55.32	53.93	55.12	20,765,266	+0.71(+1.31%)
Jan 30, 2014	53.95	54.51	53.45	54.41	23,677,410	+1.59(+3.01%)
Jan 29, 2014	53.03	53.53	52.71	52.82	21,448,634	-0.65(-1.21%)
Jan 28, 2014	53.47	54.32	53.28	53.46	24,485,342	-0.90(-1.65%)
Jan 27, 2014	54.96	55.22	54.02	54.36	16,876,866	-0.65(-1.19%)
Jan 24, 2014	55.91	56.03	55.00	55.02	16,178,100	-1.33(-2.36%)
Jan 23, 2014	56.06	56.37	55.82	56.34	10,867,946	+0.07(+0.12%)
Jan 22, 2014	56.07	56.34	55.79	56.28	9,751,455	+0.24(+0.42%)
Jan 21, 2014	55.70	56.12	55.59	56.04	11,844,474	+0.54(+0.98%)
Jan 17, 2014	55.48	55.50	55.50	55.50	16,525,600	+0.01(+0.01%)
Jan 16, 2014	55.30	55.61	54.96	55.49	13,794,257	+0.16(+0.28%)
Jan 15, 2014	54.50	55.47	54.50	55.33	13,462,602	+0.83(+1.53%)
Jan 14, 2014	53.75	54.73	53.75	54.50	13,344,076	+0.13(+0.23%)
Jan 13, 2014	54.79	55.16	54.09	54.38	11,547,671	-0.48(-0.88%)
Jan 10, 2014	55.04	55.33	54.34	54.86	11,954,424	-0.03(-0.05%)
Jan 09, 2014	54.98	55.03	54.72	54.89	12,209,782	+0.17(+0.31%)
Jan 08, 2014	54.32	54.72	53.98	54.72	12,084,141	+0.33(+0.60%)
Jan 07, 2014	54.06	54.44	53.92	54.39	7,933,953	+0.40(+0.74%)
Jan 06, 2014	54.27	54.36	53.88	53.99	10,359,976	-0.14(-0.26%)
Jan 03, 2014	54.46	54.57	53.80	54.13	10,732,414	-0.32(-0.59%)
Jan 02, 2014	54.67	54.79	54.40	54.45	13,581,527	-0.69(-1.25%)
Dec 31, 2013	54.78	55.14	55.14	55.14	7,709,038	+0.50(+0.92%)
Dec 30, 2013	54.70	54.88	54.58	54.64	7,251,113	-0.17(-0.31%)
Dec 27, 2013	54.77	54.97	54.70	54.81	6,789,947	+0.24(+0.44%)
Dec 26, 2013	54.25	54.72	54.25	54.57	6,206,175	+0.33(+0.60%)
Dec 24, 2013	53.97	54.40	53.95	54.24	3,497,679	+0.15(+0.27%)
Dec 23, 2013	54.60	54.63	53.86	54.09	12,035,892	-0.05(-0.10%)
Dec 20, 2013	53.83	54.24	53.65	54.15	29,170,684	+0.36(+0.66%)
Dec 19, 2013	54.28	54.44	53.57	53.79	11,828,108	-0.56(-1.02%)
Dec 18, 2013	54.12	54.37	53.23	54.35	12,613,560	+0.19(+0.36%)
Dec 17, 2013	53.83	54.20	53.66	54.15	11,565,455	+0.10(+0.18%)
Dec 16, 2013	54.29	54.40	53.84	54.06	11,484,990	+0.16(+0.29%)
Dec 13, 2013	54.53	54.55	53.86	53.90	11,746,639	-0.11(-0.21%)
Dec 12, 2013	54.22	54.53	53.83	54.01	10,098,565	-0.21(-0.38%)
Dec 11, 2013	54.95	55.04	54.18	54.22	13,300,412	-0.27(-0.50%)
Dec 10, 2013	54.41	54.84	54.28	54.50	14,434,914	+0.01(+0.01%)
Dec 09, 2013	54.89	55.10	54.17	54.49	11,958,652	-0.29(-0.53%)
Dec 06, 2013	54.66	54.93	54.29	54.78	0	+0.39(+0.72%)
Dec 05, 2013	54.22	54.53	54.14	54.38	10,400,757	+0.04(+0.07%)
Dec 04, 2013	54.23	54.58	54.10	54.35	8,761,996	-0.10(-0.18%)
Dec 03, 2013	54.35	54.54	54.27	54.44	10,693,283	-0.10(-0.18%)
Dec 02, 2013	54.61	54.86	54.39	54.54	11,919,010	-0.10(-0.19%)
Nov 29, 2013	54.60	54.87	54.41	54.64	0	+0.01(+0.03%)
Nov 27, 2013	54.39	54.65	54.07	54.63	0	+0.19(+0.35%)
Nov 26, 2013	53.73	54.44	53.65	54.44	20,595,462	+0.86(+1.60%)
Nov 25, 2013	52.54	53.60	52.45	53.58	22,390,502	-0.35(-0.64%)
Nov 22, 2013	53.15	54.02	53.12	53.93	0	+0.92(+1.74%)
Nov 21, 2013	52.03	53.08	52.03	53.00	18,360,366	+0.50(+0.96%)
Nov 20, 2013	53.18	53.51	52.41	52.50	20,436,360	-0.60(-1.13%)
Nov 19, 2013	53.35	53.53	53.02	53.10	14,266,711	-0.07(-0.14%)
Nov 18, 2013	53.42	53.44	53.01	53.17	14,803,165	-0.17(-0.32%)
Nov 15, 2013	52.73	53.35	52.55	53.34	19,241,452	+0.70(+1.33%)
Nov 14, 2013	51.72	52.83	51.63	52.64	19,886,228	+0.88(+1.70%)
Nov 13, 2013	50.99	51.76	50.67	51.76	18,374,886	+1.12(+2.22%)
Nov 12, 2013	49.92	50.68	49.92	50.64	0	+0.66(+1.32%)
Nov 11, 2013	49.74	50.20	49.65	49.98	14,288,235	+0.13(+0.25%)
Nov 08, 2013	49.83	50.29	49.57	49.85	0	+0.27(+0.54%)
Nov 07, 2013	49.40	50.08	48.97	49.59	45,687,888	-1.96(-3.80%)
Nov 06, 2013	51.32	51.60	50.76	51.55	17,569,842	+0.54(+1.07%)
Nov 05, 2013	51.18	51.41	50.90	51.00	11,560,285	-0.42(-0.81%)
Nov 04, 2013	51.84	51.88	51.18	51.42	12,541,548	-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.