Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	53.84	53.86	53.86	53.86	4,162,044	+0.03(+0.06%)
Dec 30, 2013	53.79	53.85	53.74	53.82	3,257,009	+0.05(+0.09%)
Dec 27, 2013	53.80	53.80	53.72	53.78	2,340,768	-0.01(-0.01%)
Dec 26, 2013	53.70	53.79	53.70	53.78	2,720,374	+0.05(+0.09%)
Dec 24, 2013	53.71	53.78	53.71	53.73	2,221,352	-0.03(-0.05%)
Dec 23, 2013	53.71	53.85	53.66	53.76	9,570,138	+0.04(+0.08%)
Dec 20, 2013	53.69	53.72	53.62	53.72	22,088,468	+0.03(+0.06%)
Dec 19, 2013	53.66	53.71	53.60	53.69	10,010,478	-0.06(-0.11%)
Dec 18, 2013	53.66	53.82	53.51	53.74	8,481,334	+0.09(+0.17%)
Dec 17, 2013	53.65	53.70	53.59	53.65	4,852,898	+0.01(+0.01%)
Dec 16, 2013	53.58	53.68	53.58	53.64	5,387,721	+0.05(+0.09%)
Dec 13, 2013	53.58	53.64	53.54	53.60	6,106,625	+0.09(+0.16%)
Dec 12, 2013	53.62	53.66	53.51	53.51	7,397,587	-0.10(-0.18%)
Dec 11, 2013	53.77	53.77	53.54	53.61	6,216,713	-0.16(-0.30%)
Dec 10, 2013	53.77	53.79	53.71	53.77	2,551,942	+0.00(+0.00%)
Dec 09, 2013	53.69	53.80	53.60	53.77	7,475,446	+0.20(+0.37%)
Dec 06, 2013	53.56	53.64	53.45	53.58	4,312,185	+0.15(+0.28%)
Dec 05, 2013	53.47	53.52	53.39	53.43	9,281,088	-0.04(-0.08%)
Dec 04, 2013	53.51	53.58	53.39	53.47	5,331,646	-0.14(-0.26%)
Dec 03, 2013	53.58	53.66	53.52	53.60	4,690,700	-0.05(-0.10%)
Dec 02, 2013	53.59	53.67	53.57	53.66	9,962,865	+0.02(+0.03%)
Nov 29, 2013	53.59	53.66	53.58	53.64	1,669,721	+0.06(+0.11%)
Nov 27, 2013	53.77	53.77	53.57	53.58	3,213,836	-0.03(-0.06%)
Nov 26, 2013	53.52	53.64	53.48	53.62	4,938,002	+0.04(+0.08%)
Nov 25, 2013	53.51	53.59	53.43	53.58	4,900,828	+0.08(+0.15%)
Nov 22, 2013	53.43	53.51	53.39	53.50	2,872,298	+0.04(+0.08%)
Nov 21, 2013	53.30	53.46	53.26	53.46	3,301,859	+0.18(+0.35%)
Nov 20, 2013	53.30	53.44	53.21	53.27	4,302,833	-0.05(-0.10%)
Nov 19, 2013	53.33	53.40	53.28	53.32	2,465,764	-0.02(-0.04%)
Nov 18, 2013	53.53	53.54	53.30	53.35	6,434,718	-0.15(-0.29%)
Nov 15, 2013	53.43	53.50	53.37	53.50	5,208,784	+0.08(+0.15%)
Nov 14, 2013	53.25	53.43	53.20	53.42	7,343,800	+0.36(+0.67%)
Nov 12, 2013	53.15	53.16	53.04	53.06	3,742,554	-0.07(-0.14%)
Nov 11, 2013	53.36	53.36	53.13	53.14	2,799,832	-0.20(-0.38%)
Nov 08, 2013	53.22	53.37	53.20	53.34	7,299,480	-0.09(-0.17%)
Nov 07, 2013	53.46	53.48	53.35	53.43	8,359,049	+0.03(+0.06%)
Nov 06, 2013	53.33	53.40	53.29	53.40	8,597,387	+0.16(+0.29%)
Nov 05, 2013	53.35	53.35	53.24	53.24	4,697,657	-0.14(-0.27%)
Nov 04, 2013	53.44	53.44	53.36	53.39	3,181,706	+0.09(+0.17%)
Nov 01, 2013	53.40	53.55	53.28	53.29	13,727,937	-0.09(-0.17%)
Oct 31, 2013	53.39	53.45	53.27	53.39	10,231,469	+0.03(+0.05%)
Oct 30, 2013	53.57	53.61	53.32	53.36	6,022,095	-0.22(-0.41%)
Oct 29, 2013	53.48	53.59	53.47	53.57	3,261,271	+0.09(+0.16%)
Oct 28, 2013	53.51	53.54	53.47	53.49	2,971,392	-0.01(-0.02%)
Oct 25, 2013	53.51	53.54	53.45	53.50	3,545,702	+0.02(+0.03%)
Oct 24, 2013	53.48	53.53	53.40	53.48	3,997,797	+0.02(+0.03%)
Oct 23, 2013	53.47	53.48	53.32	53.47	4,260,056	+0.05(+0.09%)
Oct 22, 2013	53.36	53.49	53.35	53.42	9,605,089	+0.16(+0.30%)
Oct 21, 2013	53.40	53.40	53.26	53.26	4,409,114	-0.12(-0.22%)
Oct 18, 2013	53.30	53.43	53.28	53.38	5,029,436	+0.11(+0.20%)
Oct 17, 2013	53.00	53.28	52.99	53.27	12,736,825	+0.26(+0.48%)
Oct 16, 2013	52.76	53.02	52.75	53.01	12,162,215	+0.28(+0.53%)
Oct 15, 2013	52.80	52.80	52.60	52.73	4,042,772	-0.02(-0.03%)
Oct 14, 2013	52.57	52.80	52.57	52.75	1,756,901	+0.08(+0.15%)
Oct 11, 2013	52.66	52.71	52.58	52.67	5,764,624	+0.10(+0.18%)
Oct 10, 2013	52.47	52.63	52.47	52.57	5,074,329	+0.24(+0.46%)
Oct 09, 2013	52.44	52.44	52.29	52.33	5,204,152	+0.05(+0.09%)
Oct 08, 2013	52.43	52.49	52.28	52.29	5,153,405	-0.02(-0.04%)
Oct 07, 2013	52.26	52.43	52.26	52.31	4,185,473	-0.14(-0.26%)
Oct 04, 2013	52.34	52.49	52.31	52.45	3,584,608	+0.09(+0.17%)
Oct 03, 2013	52.37	52.39	52.24	52.36	5,547,292	+0.03(+0.07%)
Oct 02, 2013	52.26	52.32	52.14	52.32	4,839,970	+0.02(+0.04%)

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.