Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	54.25	54.39	54.25	54.32	13,315,068	-0.02(-0.03%)
Jan 30, 2014	54.35	54.43	54.30	54.34	6,760,181	+0.09(+0.17%)
Jan 29, 2014	54.32	54.33	54.24	54.25	9,924,604	-0.16(-0.30%)
Jan 28, 2014	54.24	54.46	54.20	54.41	9,257,419	+0.24(+0.44%)
Jan 27, 2014	54.27	54.31	54.15	54.17	9,411,706	-0.02(-0.03%)
Jan 24, 2014	54.45	54.45	54.17	54.19	13,026,691	-0.36(-0.66%)
Jan 23, 2014	54.63	54.65	54.52	54.55	8,564,657	-0.07(-0.13%)
Jan 22, 2014	54.72	54.73	54.60	54.62	5,553,762	-0.08(-0.15%)
Jan 21, 2014	54.70	54.73	54.66	54.70	3,529,069	+0.07(+0.13%)
Jan 17, 2014	54.66	54.63	54.63	54.63	3,763,191	+0.01(+0.02%)
Jan 16, 2014	54.64	54.66	54.60	54.62	2,178,773	-0.02(-0.04%)
Jan 15, 2014	54.53	54.64	54.53	54.64	3,085,346	+0.11(+0.20%)
Jan 14, 2014	54.46	54.57	54.46	54.53	4,522,741	+0.08(+0.15%)
Jan 13, 2014	54.50	54.53	54.42	54.45	8,096,338	-0.06(-0.11%)
Jan 10, 2014	54.42	54.51	54.38	54.51	4,160,751	+0.16(+0.30%)
Jan 09, 2014	54.32	54.35	54.29	54.35	5,212,404	+0.08(+0.15%)
Jan 08, 2014	54.30	54.34	54.25	54.27	7,793,820	-0.04(-0.06%)
Jan 07, 2014	54.31	54.36	54.27	54.30	6,785,544	+0.00(+0.00%)
Jan 06, 2014	54.27	54.31	54.21	54.30	4,501,914	+0.12(+0.22%)
Jan 03, 2014	54.17	54.24	54.14	54.18	3,267,045	-0.02(-0.03%)
Jan 02, 2014	54.10	54.21	54.01	54.20	12,723,933	+0.09(+0.17%)
Dec 31, 2013	54.09	54.11	54.11	54.11	4,142,720	+0.03(+0.06%)
Dec 30, 2013	54.04	54.10	53.99	54.07	3,241,887	+0.05(+0.09%)
Dec 27, 2013	54.05	54.05	53.97	54.03	2,329,900	-0.01(-0.01%)
Dec 26, 2013	53.95	54.04	53.95	54.03	2,707,743	+0.05(+0.09%)
Dec 24, 2013	53.96	54.03	53.96	53.98	2,211,038	-0.03(-0.05%)
Dec 23, 2013	53.96	54.10	53.91	54.01	9,525,705	+0.04(+0.08%)
Dec 20, 2013	53.94	53.97	53.87	53.97	21,985,914	+0.03(+0.06%)
Dec 19, 2013	53.91	53.96	53.85	53.94	9,964,000	-0.06(-0.11%)
Dec 18, 2013	53.91	54.07	53.76	53.99	8,441,957	+0.09(+0.17%)
Dec 17, 2013	53.90	53.95	53.84	53.90	4,830,366	+0.01(+0.01%)
Dec 16, 2013	53.83	53.93	53.83	53.90	5,362,706	+0.05(+0.09%)
Dec 13, 2013	53.83	53.89	53.78	53.85	6,078,273	+0.09(+0.16%)
Dec 12, 2013	53.87	53.91	53.76	53.76	7,363,241	-0.10(-0.18%)
Dec 11, 2013	54.02	54.02	53.78	53.86	6,187,849	-0.16(-0.30%)
Dec 10, 2013	54.02	54.05	53.96	54.02	2,540,094	+0.00(+0.00%)
Dec 09, 2013	53.94	54.05	53.85	54.02	7,440,738	+0.20(+0.37%)
Dec 06, 2013	53.81	53.90	53.70	53.83	4,292,164	+0.15(+0.28%)
Dec 05, 2013	53.72	53.77	53.64	53.67	9,237,997	-0.04(-0.08%)
Dec 04, 2013	53.76	53.83	53.64	53.72	5,306,892	-0.14(-0.26%)
Dec 03, 2013	53.83	53.91	53.77	53.85	4,668,922	-0.05(-0.10%)
Dec 02, 2013	53.84	53.92	53.82	53.91	9,916,609	+0.02(+0.03%)
Nov 29, 2013	53.84	53.91	53.83	53.89	1,661,969	+0.06(+0.11%)
Nov 27, 2013	54.02	54.02	53.82	53.83	3,198,915	-0.03(-0.06%)
Nov 26, 2013	53.77	53.90	53.73	53.87	4,915,076	+0.04(+0.08%)
Nov 25, 2013	53.76	53.84	53.68	53.83	4,878,074	+0.08(+0.15%)
Nov 22, 2013	53.68	53.76	53.64	53.74	2,858,963	+0.04(+0.08%)
Nov 21, 2013	53.55	53.70	53.51	53.70	3,286,529	+0.18(+0.34%)
Nov 20, 2013	53.55	53.69	53.46	53.52	4,282,856	-0.05(-0.10%)
Nov 19, 2013	53.57	53.65	53.53	53.57	2,454,316	-0.02(-0.04%)
Nov 18, 2013	53.78	53.79	53.55	53.59	6,404,842	-0.16(-0.29%)
Nov 15, 2013	53.68	53.75	53.62	53.75	5,184,600	+0.08(+0.15%)
Nov 14, 2013	53.50	53.68	53.45	53.67	7,309,703	+0.36(+0.67%)
Nov 12, 2013	53.39	53.41	53.28	53.31	3,725,178	-0.07(-0.14%)
Nov 11, 2013	53.61	53.61	53.38	53.39	2,786,833	-0.20(-0.38%)
Nov 08, 2013	53.47	53.62	53.45	53.59	7,265,590	-0.09(-0.17%)
Nov 07, 2013	53.70	53.72	53.60	53.68	8,320,239	+0.03(+0.06%)
Nov 06, 2013	53.58	53.65	53.54	53.65	8,557,471	+0.16(+0.29%)
Nov 05, 2013	53.60	53.60	53.49	53.49	4,675,846	-0.14(-0.27%)
Nov 04, 2013	53.69	53.69	53.61	53.64	3,166,934	+0.09(+0.17%)

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.