Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	58.84	60.15	58.38	59.34	14,719,052	-0.64(-1.07%)
Jan 30, 2014	59.38	60.48	59.34	59.98	13,768,685	+1.23(+2.09%)
Jan 29, 2014	58.87	59.67	58.10	58.76	13,769,350	-0.60(-1.02%)
Jan 28, 2014	59.31	59.73	58.73	59.36	13,967,504	+1.33(+2.30%)
Jan 27, 2014	59.42	59.42	57.09	58.03	18,529,002	-1.30(-2.18%)
Jan 24, 2014	60.16	60.84	58.68	59.32	18,164,346	-1.13(-1.86%)
Jan 23, 2014	60.19	60.54	59.54	60.45	14,617,703	-0.02(-0.04%)
Jan 22, 2014	61.60	62.10	60.26	60.47	23,621,660	+0.44(+0.74%)
Jan 21, 2014	58.68	60.03	58.44	60.03	17,697,900	+2.34(+4.06%)
Jan 17, 2014	57.31	57.69	57.69	57.69	16,095,338	+0.37(+0.64%)
Jan 16, 2014	55.47	58.14	55.41	57.32	28,163,410	+1.96(+3.55%)
Jan 15, 2014	55.18	55.48	54.77	55.36	13,891,175	+0.18(+0.32%)
Jan 14, 2014	54.12	55.31	53.58	55.18	15,289,780	+1.36(+2.53%)
Jan 13, 2014	55.30	55.39	53.42	53.82	12,407,985	-1.27(-2.31%)
Jan 10, 2014	55.19	55.22	54.10	55.09	11,517,332	+0.42(+0.77%)
Jan 09, 2014	54.62	55.23	54.28	54.67	11,992,350	+0.62(+1.14%)
Jan 08, 2014	53.84	54.73	53.37	54.05	15,030,538	+0.50(+0.93%)
Jan 07, 2014	54.08	54.36	53.50	53.55	11,554,309	-0.34(-0.63%)
Jan 06, 2014	54.88	54.96	53.52	53.89	11,336,002	-0.79(-1.45%)
Jan 03, 2014	55.34	55.37	54.62	54.69	8,918,238	-0.65(-1.18%)
Jan 02, 2014	55.34	55.62	54.74	55.34	11,242,923	+0.08(+0.15%)
Dec 31, 2013	55.24	55.26	55.26	55.26	9,077,877	+0.01(+0.03%)
Dec 30, 2013	54.94	55.37	54.61	55.25	8,017,774	+0.46(+0.85%)
Dec 27, 2013	55.45	55.45	54.63	54.78	6,678,254	-0.55(-1.00%)
Dec 26, 2013	55.17	55.44	54.94	55.33	6,593,047	+0.18(+0.32%)
Dec 24, 2013	55.18	55.21	54.61	55.16	6,157,364	-0.02(-0.04%)
Dec 23, 2013	55.44	55.78	54.95	55.18	10,252,742	+0.24(+0.44%)
Dec 20, 2013	54.41	55.25	54.25	54.94	20,240,434	+0.91(+1.68%)
Dec 19, 2013	53.79	55.10	53.72	54.03	13,641,340	-0.12(-0.22%)
Dec 18, 2013	53.20	54.22	51.96	54.15	24,278,272	+2.58(+5.01%)
Dec 17, 2013	52.79	52.79	50.80	51.57	16,597,435	-0.99(-1.88%)
Dec 16, 2013	52.91	53.24	52.49	52.55	16,341,329	+0.01(+0.03%)
Dec 13, 2013	52.28	52.70	51.61	52.54	15,415,374	+0.83(+1.61%)
Dec 12, 2013	51.71	52.40	51.54	51.71	16,390,480	-0.25(-0.48%)
Dec 11, 2013	53.64	53.77	51.86	51.96	22,865,662	-1.62(-3.02%)
Dec 10, 2013	55.25	55.26	51.68	53.58	35,141,092	-1.75(-3.17%)
Dec 09, 2013	55.92	56.00	54.62	55.33	23,437,366	+0.88(+1.62%)
Dec 06, 2013	54.49	54.55	53.77	54.44	0	+0.59(+1.09%)
Dec 05, 2013	53.44	53.99	53.05	53.85	0	+0.53(+0.99%)
Dec 04, 2013	52.99	53.63	52.61	53.33	15,277,765	+0.04(+0.07%)
Dec 03, 2013	54.39	54.83	53.24	53.29	17,477,696	-1.55(-2.82%)
Dec 02, 2013	55.07	55.16	54.16	54.83	15,947,928	-0.21(-0.39%)
Nov 29, 2013	55.19	55.37	55.02	55.05	0	+0.13(+0.24%)
Nov 27, 2013	55.00	55.41	54.58	54.91	0	+0.19(+0.35%)
Nov 26, 2013	55.06	55.23	54.54	54.72	12,270,415	-0.17(-0.31%)
Nov 25, 2013	55.50	55.50	54.77	54.89	16,655,358	+0.24(+0.44%)
Nov 22, 2013	53.61	55.34	53.60	54.65	0	+1.94(+3.69%)
Nov 21, 2013	52.41	52.88	52.40	52.71	12,431,842	+0.40(+0.77%)
Nov 20, 2013	51.65	52.59	51.40	52.30	13,923,639	+1.04(+2.04%)
Nov 19, 2013	50.62	51.40	50.29	51.26	0	+0.51(+1.00%)
Nov 18, 2013	51.90	52.05	50.59	50.75	11,933,550	-0.68(-1.32%)
Nov 15, 2013	51.11	51.43	50.46	51.43	0	+0.67(+1.32%)
Nov 14, 2013	50.61	50.97	50.46	50.76	13,073,416	+0.35(+0.70%)
Nov 13, 2013	49.93	50.41	49.34	50.40	16,184,435	+0.65(+1.32%)
Nov 12, 2013	49.43	49.92	49.42	49.75	0	+0.07(+0.15%)
Nov 11, 2013	49.84	50.09	49.46	49.68	12,834,865	+0.10(+0.21%)
Nov 08, 2013	48.93	49.73	48.75	49.57	0	+1.28(+2.65%)
Nov 07, 2013	49.96	50.36	48.22	48.29	18,679,180	-1.28(-2.58%)
Nov 06, 2013	51.26	51.48	49.45	49.57	15,071,534	-1.60(-3.13%)
Nov 05, 2013	51.13	51.54	50.96	51.17	9,636,767	+0.15(+0.29%)
Nov 04, 2013	52.34	52.43	51.01	51.02	12,668,176	-1.20(-2.30%)

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.