Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	82.94	82.94	82.93	82.94	96,342	-0.06(-0.07%)
Nov 29, 2010	83.00	83.00	82.97	83.00	44,790	+0.02(+0.02%)
Nov 26, 2010	82.98	82.99	82.95	82.99	18,621	-0.01(-0.01%)
Nov 24, 2010	82.99	82.99	82.99	82.99	99,594	-0.03(-0.03%)
Nov 23, 2010	82.98	83.02	82.97	83.02	98,381	+0.01(+0.01%)
Nov 22, 2010	82.99	83.01	82.99	83.01	108,532	+0.03(+0.04%)
Nov 19, 2010	83.00	83.00	82.98	82.98	132,825	-0.02(-0.03%)
Nov 18, 2010	82.98	83.00	82.97	83.00	2,660,442	+0.02(+0.03%)
Nov 17, 2010	82.94	82.98	82.94	82.98	14,323	+0.04(+0.05%)
Nov 16, 2010	82.97	82.98	82.94	82.94	58,064	-0.05(-0.06%)
Nov 15, 2010	82.99	83.00	82.97	82.99	24,225	-0.01(-0.01%)
Nov 12, 2010	83.02	83.03	82.98	82.99	121,118	-0.01(-0.01%)
Nov 11, 2010	82.99	83.03	82.99	83.00	16,651	-0.01(-0.01%)
Nov 10, 2010	83.00	83.01	82.97	83.01	45,951	-0.01(-0.01%)
Nov 09, 2010	82.99	83.03	82.98	83.02	96,458	+0.00(+0.00%)
Nov 08, 2010	82.99	83.03	82.99	83.02	53,959	-0.01(-0.01%)
Nov 05, 2010	83.01	83.03	82.99	83.03	53,904	+0.03(+0.04%)
Nov 04, 2010	82.99	83.01	82.98	82.99	55,482	+0.00(+0.00%)
Nov 03, 2010	82.99	82.99	82.98	82.99	49,360	+0.02(+0.02%)
Nov 02, 2010	82.94	82.98	82.94	82.98	62,624	+0.03(+0.04%)
Nov 01, 2010	82.96	82.96	82.94	82.94	31,416	+0.02(+0.03%)
Oct 29, 2010	82.93	82.94	82.91	82.92	27,901	-0.07(-0.08%)
Oct 28, 2010	82.97	82.99	82.95	82.99	83,545	+0.01(+0.01%)
Oct 27, 2010	82.97	82.99	82.94	82.98	81,122	-0.01(-0.01%)
Oct 25, 2010	82.98	82.99	82.96	82.99	49,728	+0.02(+0.02%)
Oct 22, 2010	82.98	82.98	82.95	82.97	43,857	+0.00(+0.00%)
Oct 21, 2010	82.94	82.97	82.94	82.97	26,103	+0.03(+0.04%)
Oct 20, 2010	82.94	82.97	82.94	82.94	97,022	-0.03(-0.04%)
Oct 19, 2010	82.94	82.98	82.90	82.97	81,893	+0.02(+0.02%)
Oct 18, 2010	82.94	82.95	82.92	82.95	238,873	+0.00(+0.00%)
Oct 15, 2010	82.92	82.95	82.92	82.95	76,032	+0.00(+0.00%)
Oct 14, 2010	82.94	82.95	82.90	82.95	51,259	+0.03(+0.04%)
Oct 13, 2010	82.89	82.93	82.89	82.92	50,916	+0.04(+0.05%)
Oct 12, 2010	82.91	82.94	82.88	82.88	175,184	-0.11(-0.13%)
Oct 11, 2010	82.94	83.01	82.89	82.99	301,849	+0.11(+0.13%)
Oct 08, 2010	82.88	82.89	82.86	82.88	151,879	+0.03(+0.04%)
Oct 07, 2010	82.86	82.87	82.85	82.85	50,326	+0.00(+0.00%)
Oct 06, 2010	82.86	82.89	82.84	82.85	47,290	-0.02(-0.03%)
Oct 05, 2010	82.88	82.88	82.85	82.87	25,054	-0.01(-0.01%)
Oct 04, 2010	82.87	82.89	82.85	82.88	564,413	+0.02(+0.03%)
Oct 01, 2010	82.85	82.85	82.81	82.85	81,816	+0.02(+0.02%)
Sep 30, 2010	82.80	82.84	82.80	82.84	74,662	-0.05(-0.06%)
Sep 29, 2010	82.88	82.89	82.86	82.89	39,221	+0.02(+0.02%)
Sep 28, 2010	82.85	82.88	82.83	82.87	148,943	+0.05(+0.06%)
Sep 27, 2010	82.82	82.84	82.81	82.82	42,635	-0.01(-0.01%)
Sep 24, 2010	82.82	82.85	82.82	82.83	24,948	+0.03(+0.03%)
Sep 23, 2010	82.82	82.84	82.80	82.80	41,622	-0.02(-0.03%)
Sep 22, 2010	82.84	82.85	82.80	82.83	63,541	+0.01(+0.01%)
Sep 21, 2010	82.83	82.84	82.79	82.82	147,494	+0.02(+0.02%)
Sep 20, 2010	82.80	82.80	82.77	82.80	43,261	+0.04(+0.05%)
Sep 17, 2010	82.76	82.79	82.76	82.76	58,034	-0.02(-0.03%)
Sep 15, 2010	82.76	82.79	82.76	82.79	38,711	+0.03(+0.04%)
Sep 14, 2010	82.73	82.76	82.72	82.76	25,252	+0.02(+0.03%)
Sep 13, 2010	82.71	82.73	82.69	82.73	34,114	+0.02(+0.03%)
Sep 10, 2010	82.70	82.71	82.68	82.71	29,746	+0.02(+0.02%)
Sep 09, 2010	82.72	82.72	82.68	82.69	26,122	-0.03(-0.04%)
Sep 08, 2010	82.71	82.72	82.70	82.72	29,907	+0.02(+0.02%)
Sep 07, 2010	82.68	82.71	82.68	82.71	7,282	+0.00(+0.00%)
Sep 03, 2010	82.70	82.71	82.68	82.71	56,027	+0.00(+0.00%)
Sep 02, 2010	82.67	82.71	82.67	82.71	14,663	+0.01(+0.01%)

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.