Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	52.07	53.06	51.51	52.79	9,477,358	+0.05(+0.10%)
Jan 30, 2014	52.85	53.20	52.49	52.74	6,491,153	+0.23(+0.45%)
Jan 29, 2014	53.01	53.06	52.36	52.51	10,696,845	-0.91(-1.71%)
Jan 28, 2014	52.75	53.62	52.75	53.42	6,617,651	+0.77(+1.47%)
Jan 27, 2014	52.75	52.97	52.29	52.65	9,349,817	-0.08(-0.15%)
Jan 24, 2014	53.30	53.35	52.72	52.72	7,375,659	-0.65(-1.23%)
Jan 23, 2014	53.57	53.62	53.09	53.38	7,226,498	-0.55(-1.01%)
Jan 22, 2014	53.52	54.31	53.48	53.92	8,073,742	+0.66(+1.24%)
Jan 21, 2014	53.49	53.50	53.06	53.26	8,393,439	+0.49(+0.92%)
Jan 17, 2014	52.96	52.78	52.78	52.78	5,861,700	-0.12(-0.23%)
Jan 16, 2014	52.95	53.02	52.61	52.90	7,546,478	-0.12(-0.23%)
Jan 15, 2014	53.18	53.57	52.71	53.02	7,524,222	-0.16(-0.29%)
Jan 14, 2014	53.28	53.45	52.91	53.18	7,510,373	-0.05(-0.09%)
Jan 13, 2014	53.83	54.10	53.13	53.23	4,685,617	-0.75(-1.38%)
Jan 10, 2014	54.20	54.35	53.44	53.97	8,839,430	-0.32(-0.59%)
Jan 09, 2014	54.70	54.81	53.83	54.29	6,389,242	+0.12(+0.22%)
Jan 08, 2014	54.18	54.30	53.69	54.17	6,533,465	+0.08(+0.14%)
Jan 07, 2014	53.99	54.16	53.75	54.10	5,826,800	+0.28(+0.52%)
Jan 06, 2014	54.93	55.00	53.81	53.82	8,166,356	-0.96(-1.76%)
Jan 03, 2014	54.78	54.96	54.55	54.78	5,004,608	+0.12(+0.21%)
Jan 02, 2014	55.25	55.41	54.49	54.66	5,772,687	-0.91(-1.63%)
Dec 31, 2013	55.75	55.57	55.57	55.57	2,964,271	-0.01(-0.01%)
Dec 30, 2013	55.43	55.79	55.43	55.58	3,234,924	+0.02(+0.03%)
Dec 27, 2013	55.40	55.90	55.37	55.56	3,143,074	+0.22(+0.39%)
Dec 26, 2013	55.13	55.44	55.12	55.35	3,053,963	+0.23(+0.42%)
Dec 24, 2013	54.79	55.35	54.79	55.11	2,187,132	+0.36(+0.65%)
Dec 23, 2013	54.74	54.93	54.44	54.76	4,955,436	+0.36(+0.66%)
Dec 20, 2013	54.30	55.03	54.17	54.40	19,301,382	-0.06(-0.11%)
Dec 19, 2013	54.07	54.67	53.87	54.46	7,663,055	+0.35(+0.65%)
Dec 18, 2013	52.12	54.11	52.12	54.11	13,267,097	+2.24(+4.31%)
Dec 17, 2013	52.68	52.73	51.84	51.87	7,654,211	-0.76(-1.45%)
Dec 16, 2013	52.55	53.08	52.36	52.64	6,283,808	+0.37(+0.71%)
Dec 13, 2013	52.58	52.72	52.02	52.26	5,001,365	-0.20(-0.38%)
Dec 12, 2013	53.03	53.03	52.39	52.46	6,295,137	-0.44(-0.84%)
Dec 11, 2013	52.86	53.37	52.74	52.91	9,286,003	+0.12(+0.22%)
Dec 10, 2013	51.71	53.26	51.42	52.79	12,718,987	+0.98(+1.89%)
Dec 09, 2013	51.93	52.09	51.41	51.81	6,469,789	-0.02(-0.03%)
Dec 06, 2013	51.49	52.00	51.46	51.83	5,188,500	+0.68(+1.34%)
Dec 05, 2013	51.29	51.66	51.07	51.14	5,261,119	-0.19(-0.38%)
Dec 04, 2013	51.62	51.76	50.82	51.34	6,776,139	-0.49(-0.94%)
Dec 03, 2013	51.31	51.98	51.39	51.83	5,812,804	+0.08(+0.15%)
Dec 02, 2013	52.10	52.41	51.43	51.75	6,198,781	-0.24(-0.46%)
Nov 29, 2013	52.09	52.52	51.94	51.99	5,074,500	+0.16(+0.30%)
Nov 27, 2013	51.54	51.99	51.42	51.84	6,366,896	+0.52(+1.01%)
Nov 26, 2013	51.76	52.18	51.29	51.32	7,088,891	-0.54(-1.03%)
Nov 25, 2013	51.80	52.01	51.68	51.85	4,567,744	+0.08(+0.15%)
Nov 22, 2013	51.23	51.80	51.23	51.77	5,784,569	+0.46(+0.89%)
Nov 21, 2013	50.80	51.38	50.78	51.32	5,244,493	+0.52(+1.02%)
Nov 20, 2013	50.73	51.04	50.59	50.80	4,690,957	+0.16(+0.31%)
Nov 19, 2013	50.89	51.05	50.59	50.64	5,205,910	-0.17(-0.34%)
Nov 18, 2013	50.93	51.00	50.66	50.81	6,027,693	-0.14(-0.27%)
Nov 15, 2013	50.55	51.01	50.50	50.95	4,925,999	+0.27(+0.54%)
Nov 14, 2013	50.03	50.82	49.91	50.68	5,929,211	+0.69(+1.38%)
Nov 13, 2013	50.03	50.07	49.44	49.99	5,220,090	+0.33(+0.66%)
Nov 12, 2013	49.49	49.72	49.34	49.66	5,642,005	+0.02(+0.05%)
Nov 11, 2013	49.59	49.82	49.49	49.64	3,850,401	+0.12(+0.24%)
Nov 08, 2013	49.34	49.62	49.14	49.52	8,012,413	+0.19(+0.38%)
Nov 07, 2013	49.57	49.69	49.14	49.34	7,762,514	-0.26(-0.52%)
Nov 06, 2013	49.52	49.67	49.30	49.59	8,793,972	+0.50(+1.03%)
Nov 05, 2013	49.29	50.03	48.61	49.09	13,414,661	+0.96(+2.00%)
Nov 04, 2013	48.69	48.79	48.08	48.12	8,722,800	-0.47(-0.97%)

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.