Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	54.88	55.21	54.39	54.73	13,706,790	-0.06(-0.12%)
Feb 27, 2014	54.17	54.93	54.05	54.80	10,614,325	+0.43(+0.79%)
Feb 26, 2014	54.43	54.50	53.94	54.37	13,855,294	+0.06(+0.12%)
Feb 25, 2014	54.54	54.75	54.09	54.30	15,397,869	-0.04(-0.08%)
Feb 24, 2014	53.66	54.69	53.64	54.35	17,693,828	+0.75(+1.40%)
Feb 21, 2014	53.98	54.13	53.59	53.59	17,299,654	-0.39(-0.72%)
Feb 20, 2014	54.39	54.41	53.77	53.98	15,007,517	+1.66(+3.18%)
Feb 19, 2014	52.89	53.08	52.24	52.32	16,448,731	-0.52(-0.97%)
Feb 18, 2014	53.57	53.64	52.83	52.83	14,183,880	-0.19(-0.35%)
Feb 14, 2014	52.46	53.02	53.02	53.02	12,102,779	+0.62(+1.18%)
Feb 13, 2014	51.97	52.40	51.72	52.40	15,706,288	+0.10(+0.20%)
Feb 12, 2014	52.67	52.79	52.21	52.30	12,247,324	-0.08(-0.16%)
Feb 11, 2014	51.93	52.56	51.82	52.38	15,817,535	+0.78(+1.52%)
Feb 10, 2014	52.30	52.30	51.35	51.60	16,021,533	-0.29(-0.56%)
Feb 07, 2014	51.91	52.07	51.49	51.88	16,962,686	+0.49(+0.96%)
Feb 06, 2014	51.08	51.70	50.71	51.39	21,698,260	+0.89(+1.75%)
Feb 05, 2014	50.38	50.75	50.09	50.50	19,543,932	-0.10(-0.20%)
Feb 04, 2014	50.53	51.04	50.26	50.61	22,261,682	+0.45(+0.90%)
Feb 03, 2014	51.76	51.93	50.09	50.15	36,627,220	-1.61(-3.10%)
Jan 31, 2014	51.93	52.28	51.65	51.76	19,589,458	-0.76(-1.45%)
Jan 30, 2014	52.52	52.71	52.17	52.52	14,606,934	+0.43(+0.83%)
Jan 29, 2014	52.19	52.56	51.82	52.09	19,236,824	-0.35(-0.67%)
Jan 28, 2014	52.17	52.77	52.11	52.44	24,460,852	+0.80(+1.56%)
Jan 27, 2014	52.03	52.09	51.29	51.64	29,381,880	+0.25(+0.48%)
Jan 24, 2014	52.67	52.71	51.39	51.39	46,528,308	-1.79(-3.37%)
Jan 23, 2014	53.51	53.51	52.58	53.18	28,145,212	-0.35(-0.65%)
Jan 22, 2014	54.17	54.19	53.53	53.53	23,624,746	-0.62(-1.14%)
Jan 21, 2014	55.06	55.08	53.70	54.15	28,763,286	-0.60(-1.09%)
Jan 17, 2014	55.37	54.75	54.75	54.75	47,210,472	-1.28(-2.28%)
Jan 16, 2014	56.07	56.17	55.77	56.02	15,842,684	-0.29(-0.51%)
Jan 15, 2014	55.55	56.44	55.63	56.31	15,469,392	+0.76(+1.37%)
Jan 14, 2014	55.28	55.61	55.08	55.55	12,110,067	+0.49(+0.90%)
Jan 13, 2014	55.57	55.82	54.95	55.06	16,708,939	-0.47(-0.85%)
Jan 10, 2014	56.00	56.09	55.32	55.53	18,865,056	-0.54(-0.96%)
Jan 09, 2014	56.29	56.35	55.47	56.07	15,200,602	+0.02(+0.04%)
Jan 08, 2014	56.33	56.35	55.86	56.05	12,563,481	-0.16(-0.29%)
Jan 07, 2014	56.60	56.62	56.05	56.21	12,004,374	+0.06(+0.11%)
Jan 06, 2014	56.97	57.11	55.92	56.15	14,246,730	-0.45(-0.80%)
Jan 03, 2014	56.68	56.85	56.46	56.60	13,388,160	-0.04(-0.07%)
Jan 02, 2014	57.38	57.55	56.46	56.64	20,106,528	-1.09(-1.89%)
Dec 31, 2013	57.47	57.73	57.73	57.73	14,713,952	+0.29(+0.50%)
Dec 30, 2013	57.34	57.63	57.26	57.45	11,548,740	+0.12(+0.22%)
Dec 27, 2013	57.34	57.55	57.18	57.32	9,220,653	+0.00(+0.00%)
Dec 26, 2013	57.01	57.59	56.85	57.32	12,022,075	+0.45(+0.80%)
Dec 24, 2013	56.40	56.97	56.35	56.87	7,335,775	+0.43(+0.77%)
Dec 23, 2013	56.50	56.62	56.17	56.44	14,477,391	+0.08(+0.15%)
Dec 20, 2013	56.15	56.58	55.65	56.35	37,944,272	+0.08(+0.15%)
Dec 19, 2013	55.98	56.44	55.25	56.27	24,582,910	+1.99(+3.66%)
Dec 18, 2013	53.53	54.40	53.16	54.29	27,523,588	+0.75(+1.41%)
Dec 17, 2013	53.67	53.75	53.35	53.53	18,481,584	+0.10(+0.19%)
Dec 16, 2013	53.35	53.65	53.22	53.43	18,671,876	+0.28(+0.52%)
Dec 13, 2013	52.66	53.35	52.50	53.16	20,112,972	+0.59(+1.13%)
Dec 12, 2013	52.48	52.88	52.44	52.56	15,620,406	-0.08(-0.15%)
Dec 11, 2013	53.69	53.73	52.56	52.64	20,269,466	-1.11(-2.06%)
Dec 10, 2013	53.65	54.24	53.61	53.75	15,565,536	-0.10(-0.18%)
Dec 09, 2013	53.31	54.13	53.24	53.85	15,513,467	+0.50(+0.93%)
Dec 06, 2013	53.02	53.43	52.84	53.35	12,798,442	+0.97(+1.85%)
Dec 05, 2013	52.74	52.76	52.18	52.38	14,353,488	-0.38(-0.71%)
Dec 04, 2013	52.17	52.80	51.89	52.76	22,680,868	+0.16(+0.30%)
Dec 03, 2013	52.68	52.80	52.17	52.60	16,538,867	-0.20(-0.38%)

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.