Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	82.94	82.95	82.93	82.95	96,340	-0.06(-0.07%)
Nov 29, 2010	83.00	83.00	82.97	83.00	44,789	+0.02(+0.02%)
Nov 26, 2010	82.98	82.99	82.96	82.99	18,621	-0.01(-0.01%)
Nov 24, 2010	82.99	82.99	82.99	82.99	99,592	-0.03(-0.03%)
Nov 23, 2010	82.98	83.02	82.98	83.02	98,380	+0.01(+0.01%)
Nov 22, 2010	82.99	83.01	82.99	83.01	108,530	+0.03(+0.04%)
Nov 19, 2010	83.00	83.00	82.98	82.98	132,823	-0.02(-0.03%)
Nov 18, 2010	82.98	83.00	82.97	83.00	2,660,397	+0.02(+0.03%)
Nov 17, 2010	82.95	82.98	82.94	82.98	14,323	+0.04(+0.05%)
Nov 16, 2010	82.97	82.98	82.94	82.94	58,063	-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	83.04	82.98	82.99	121,116	-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	45,950	-0.01(-0.01%)
Nov 09, 2010	82.99	83.03	82.98	83.02	96,456	+0.00(+0.00%)
Nov 08, 2010	82.99	83.03	82.99	83.02	53,958	-0.01(-0.01%)
Nov 05, 2010	83.01	83.04	82.99	83.03	53,903	+0.03(+0.04%)
Nov 04, 2010	82.99	83.01	82.98	82.99	55,481	+0.00(+0.00%)
Nov 03, 2010	82.99	82.99	82.98	82.99	49,359	+0.02(+0.02%)
Nov 02, 2010	82.94	82.98	82.94	82.98	62,623	+0.03(+0.04%)
Nov 01, 2010	82.96	82.96	82.94	82.95	31,415	+0.02(+0.03%)
Oct 29, 2010	82.93	82.94	82.91	82.92	27,900	-0.07(-0.08%)
Oct 28, 2010	82.97	82.99	82.95	82.99	83,544	+0.01(+0.01%)
Oct 27, 2010	82.97	82.99	82.95	82.98	81,120	-0.01(-0.01%)
Oct 25, 2010	82.98	82.99	82.96	82.99	49,727	+0.02(+0.02%)
Oct 22, 2010	82.98	82.98	82.95	82.97	43,856	+0.00(+0.00%)
Oct 21, 2010	82.95	82.97	82.94	82.97	26,102	+0.03(+0.04%)
Oct 20, 2010	82.94	82.97	82.94	82.94	97,020	-0.03(-0.04%)
Oct 19, 2010	82.94	82.98	82.90	82.97	81,892	+0.02(+0.02%)
Oct 18, 2010	82.94	82.95	82.92	82.95	238,869	+0.00(+0.00%)
Oct 15, 2010	82.92	82.95	82.92	82.95	76,031	+0.00(+0.00%)
Oct 14, 2010	82.94	82.95	82.90	82.95	51,258	+0.03(+0.04%)
Oct 13, 2010	82.89	82.93	82.89	82.92	50,915	+0.04(+0.05%)
Oct 12, 2010	82.91	82.95	82.88	82.88	175,181	-0.11(-0.13%)
Oct 11, 2010	82.95	83.01	82.90	82.99	301,844	+0.11(+0.13%)
Oct 08, 2010	82.88	82.90	82.86	82.88	151,876	+0.03(+0.04%)
Oct 07, 2010	82.86	82.87	82.85	82.85	50,325	+0.00(+0.00%)
Oct 06, 2010	82.86	82.89	82.84	82.85	47,289	-0.02(-0.03%)
Oct 05, 2010	82.88	82.88	82.85	82.87	25,053	-0.01(-0.01%)
Oct 04, 2010	82.87	82.90	82.86	82.88	564,403	+0.02(+0.03%)
Oct 01, 2010	82.86	82.86	82.81	82.86	81,815	+0.02(+0.02%)
Sep 30, 2010	82.81	82.84	82.80	82.84	74,661	-0.05(-0.06%)
Sep 29, 2010	82.88	82.90	82.86	82.89	39,220	+0.02(+0.02%)
Sep 28, 2010	82.85	82.88	82.83	82.87	148,940	+0.05(+0.06%)
Sep 27, 2010	82.82	82.84	82.81	82.82	42,634	-0.01(-0.01%)
Sep 24, 2010	82.82	82.85	82.82	82.83	24,947	+0.03(+0.03%)
Sep 23, 2010	82.82	82.84	82.81	82.81	41,622	-0.02(-0.03%)
Sep 22, 2010	82.84	82.85	82.81	82.83	63,540	+0.01(+0.01%)
Sep 21, 2010	82.83	82.84	82.79	82.82	147,492	+0.02(+0.02%)
Sep 20, 2010	82.80	82.81	82.77	82.81	43,260	+0.04(+0.05%)
Sep 17, 2010	82.76	82.79	82.76	82.76	58,033	-0.02(-0.03%)
Sep 15, 2010	82.76	82.79	82.76	82.79	38,710	+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	34,113	+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	82.72	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	82.72	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.