Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	54.57	54.59	54.59	54.59	9,189,042	+0.01(+0.03%)
Dec 30, 2013	54.28	54.70	53.95	54.58	8,115,957	+0.46(+0.85%)
Dec 27, 2013	54.78	54.78	53.97	54.12	6,760,033	-0.55(-1.00%)
Dec 26, 2013	54.50	54.77	54.28	54.66	6,673,783	+0.17(+0.32%)
Dec 24, 2013	54.51	54.54	53.94	54.49	6,232,765	-0.02(-0.04%)
Dec 23, 2013	54.77	55.10	54.29	54.51	10,378,293	+0.24(+0.44%)
Dec 20, 2013	53.76	54.58	53.60	54.27	20,488,290	+0.89(+1.68%)
Dec 19, 2013	53.14	54.43	53.07	53.38	13,808,387	-0.12(-0.22%)
Dec 18, 2013	52.56	53.56	51.34	53.49	24,575,576	+2.55(+5.01%)
Dec 17, 2013	52.15	52.15	50.19	50.94	16,800,680	-0.97(-1.88%)
Dec 16, 2013	52.27	52.60	51.86	51.92	16,541,439	+0.01(+0.03%)
Dec 13, 2013	51.65	52.06	50.99	51.90	15,604,145	+0.82(+1.61%)
Dec 12, 2013	51.08	51.76	50.92	51.08	16,591,191	-0.25(-0.48%)
Dec 11, 2013	52.99	53.12	51.23	51.33	23,145,666	-1.60(-3.02%)
Dec 10, 2013	54.58	54.59	51.05	52.93	35,571,416	-1.73(-3.17%)
Dec 09, 2013	55.25	55.33	53.96	54.66	23,724,370	+0.87(+1.62%)
Dec 06, 2013	53.84	53.89	53.12	53.78	0	+0.58(+1.09%)
Dec 05, 2013	52.79	53.33	52.40	53.20	0	+0.52(+0.99%)
Dec 04, 2013	52.35	52.99	51.97	52.68	15,464,850	+0.04(+0.07%)
Dec 03, 2013	53.73	54.17	52.60	52.64	17,691,720	-1.53(-2.82%)
Dec 02, 2013	54.40	54.50	53.51	54.17	16,143,221	-0.21(-0.39%)
Nov 29, 2013	54.52	54.70	54.35	54.38	0	+0.13(+0.24%)
Nov 27, 2013	54.34	54.74	53.92	54.25	0	+0.19(+0.35%)
Nov 26, 2013	54.40	54.56	53.88	54.06	12,420,674	-0.17(-0.31%)
Nov 25, 2013	54.82	54.83	54.11	54.23	16,859,314	+0.24(+0.44%)
Nov 22, 2013	52.96	54.67	52.96	53.99	0	+1.92(+3.69%)
Nov 21, 2013	51.77	52.24	51.76	52.07	12,584,078	+0.40(+0.77%)
Nov 20, 2013	51.02	51.95	50.78	51.67	14,094,143	+1.03(+2.04%)
Nov 19, 2013	50.01	50.78	49.69	50.64	0	+0.50(+1.00%)
Nov 18, 2013	51.27	51.42	49.98	50.14	12,079,684	-0.67(-1.32%)
Nov 15, 2013	50.49	50.81	49.85	50.80	0	+0.66(+1.32%)
Nov 14, 2013	50.00	50.35	49.85	50.14	13,233,508	+0.35(+0.70%)
Nov 13, 2013	49.33	49.80	48.75	49.79	16,382,624	+0.65(+1.32%)
Nov 12, 2013	48.83	49.31	48.82	49.15	0	+0.07(+0.15%)
Nov 11, 2013	49.24	49.49	48.86	49.07	12,992,036	+0.10(+0.21%)
Nov 08, 2013	48.34	49.13	48.16	48.97	0	+1.26(+2.65%)
Nov 07, 2013	49.36	49.75	47.64	47.71	18,907,918	-1.26(-2.58%)
Nov 06, 2013	50.64	50.86	48.86	48.97	15,256,094	-1.58(-3.13%)
Nov 05, 2013	50.51	50.91	50.34	50.55	9,754,775	+0.15(+0.29%)
Nov 04, 2013	51.71	51.79	50.39	50.40	12,823,306	-1.18(-2.30%)
Nov 01, 2013	51.89	51.97	51.19	51.59	0	-0.15(-0.29%)
Oct 31, 2013	52.89	52.90	51.59	51.74	17,495,012	-1.09(-2.06%)
Oct 30, 2013	52.26	53.21	51.92	52.83	22,877,282	+2.30(+4.56%)
Oct 29, 2013	50.00	50.56	49.60	50.52	8,530,375	+0.56(+1.12%)
Oct 28, 2013	50.88	51.18	49.87	49.96	9,586,618	-0.69(-1.36%)
Oct 25, 2013	50.97	51.10	49.58	50.65	0	-0.11(-0.21%)
Oct 24, 2013	50.48	50.98	50.12	50.76	14,408,739	+0.60(+1.19%)
Oct 23, 2013	49.77	50.41	49.45	50.16	13,435,734	+0.67(+1.35%)
Oct 22, 2013	48.71	49.61	48.44	49.50	9,445,978	+0.80(+1.64%)
Oct 21, 2013	49.51	49.69	48.43	48.70	13,322,789	-0.89(-1.79%)
Oct 18, 2013	48.90	49.76	48.33	49.58	21,249,602	+0.62(+1.26%)
Oct 17, 2013	47.76	48.98	47.44	48.97	10,524,724	+1.24(+2.60%)
Oct 16, 2013	46.57	47.79	46.41	47.72	11,419,430	+1.49(+3.22%)
Oct 15, 2013	46.12	47.05	46.11	46.23	11,008,790	-0.20(-0.42%)
Oct 14, 2013	45.41	46.44	44.93	46.43	11,925,814	+0.86(+1.88%)
Oct 11, 2013	45.75	46.14	45.35	45.57	0	-0.04(-0.08%)
Oct 10, 2013	44.80	45.65	44.45	45.61	20,881,040	+2.79(+6.52%)
Oct 09, 2013	43.48	43.79	42.75	42.82	21,026,216	-0.35(-0.81%)
Oct 08, 2013	44.95	44.98	43.11	43.16	13,284,835	-1.74(-3.87%)
Oct 07, 2013	45.18	45.47	44.82	44.90	11,082,041	-0.92(-2.01%)
Oct 04, 2013	44.80	45.84	44.80	45.83	8,737,868	+0.97(+2.16%)
Oct 03, 2013	45.28	45.58	44.61	44.86	9,218,897	-0.50(-1.11%)
Oct 02, 2013	45.35	45.57	45.00	45.36	6,862,310	-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.