Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	52.53	52.61	51.82	52.22	0	-0.15(-0.29%)
Oct 31, 2013	53.54	53.55	52.22	52.37	17,283,366	-1.10(-2.06%)
Oct 30, 2013	52.90	53.86	52.56	53.47	22,600,524	+2.33(+4.56%)
Oct 29, 2013	50.62	51.18	50.21	51.14	8,427,179	+0.57(+1.12%)
Oct 28, 2013	51.51	51.80	50.48	50.57	9,470,644	-0.70(-1.36%)
Oct 25, 2013	51.60	51.73	50.18	51.27	0	-0.11(-0.21%)
Oct 24, 2013	51.10	51.61	50.74	51.38	14,234,429	+0.60(+1.19%)
Oct 23, 2013	50.37	51.03	50.06	50.78	13,273,195	+0.68(+1.35%)
Oct 22, 2013	49.31	50.22	49.04	50.10	9,331,705	+0.81(+1.64%)
Oct 21, 2013	50.12	50.29	49.03	49.29	13,161,616	-0.90(-1.79%)
Oct 18, 2013	49.50	50.37	48.92	50.19	20,992,536	+0.63(+1.26%)
Oct 17, 2013	48.34	49.58	48.02	49.56	10,397,401	+1.26(+2.60%)
Oct 16, 2013	47.14	48.37	46.98	48.31	11,281,283	+1.51(+3.22%)
Oct 15, 2013	46.69	47.63	46.67	46.80	10,875,612	-0.20(-0.42%)
Oct 14, 2013	45.96	47.00	45.48	47.00	11,781,542	+0.87(+1.88%)
Oct 11, 2013	46.31	46.71	45.90	46.13	0	-0.04(-0.08%)
Oct 10, 2013	45.35	46.21	45.00	46.17	20,628,432	+2.83(+6.52%)
Oct 09, 2013	44.01	44.33	43.27	43.34	20,771,852	-0.35(-0.81%)
Oct 08, 2013	45.50	45.53	43.63	43.69	13,124,122	-1.76(-3.87%)
Oct 07, 2013	45.73	46.03	45.37	45.45	10,947,976	-0.93(-2.01%)
Oct 04, 2013	45.35	46.40	45.35	46.39	8,632,162	+0.98(+2.16%)
Oct 03, 2013	45.83	46.14	45.16	45.41	9,107,371	-0.51(-1.11%)
Oct 02, 2013	45.90	46.13	45.55	45.92	6,779,293	-0.29(-0.64%)

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.