Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	82.96	82.98	82.93	82.95	486,958	-0.05(-0.06%)
Nov 29, 2012	83.00	83.00	82.98	83.00	562,618	+0.02(+0.02%)
Nov 28, 2012	82.99	83.01	82.96	82.99	621,011	+0.01(+0.01%)
Nov 27, 2012	82.96	82.99	82.94	82.98	760,430	+0.02(+0.02%)
Nov 26, 2012	82.98	83.00	82.92	82.96	638,668	+0.02(+0.02%)
Nov 23, 2012	82.95	83.00	82.95	82.95	115,890	-0.03(-0.04%)
Nov 21, 2012	82.96	83.00	82.96	82.98	140,006	+0.01(+0.02%)
Nov 20, 2012	83.00	83.02	82.96	82.96	268,412	-0.06(-0.07%)
Nov 19, 2012	82.98	83.02	82.98	83.02	201,821	+0.00(+0.00%)
Nov 16, 2012	83.00	83.04	82.99	83.02	288,342	+0.04(+0.05%)
Nov 15, 2012	82.98	83.00	82.96	82.98	474,700	+0.01(+0.01%)
Nov 14, 2012	83.00	83.02	82.97	82.97	262,251	-0.05(-0.06%)
Nov 13, 2012	83.01	83.03	82.98	83.02	144,275	+0.01(+0.01%)
Nov 12, 2012	82.96	83.02	82.96	83.01	378,745	+0.03(+0.04%)
Nov 09, 2012	82.92	83.00	82.92	82.98	155,697	-0.02(-0.03%)
Nov 08, 2012	82.98	83.00	82.96	83.00	134,557	+0.03(+0.04%)
Nov 07, 2012	82.95	83.00	82.92	82.97	321,606	+0.03(+0.04%)
Nov 06, 2012	82.99	83.00	82.93	82.94	145,050	-0.03(-0.04%)
Nov 05, 2012	82.96	82.99	82.96	82.97	130,588	-0.01(-0.01%)
Nov 02, 2012	82.95	82.98	82.94	82.98	258,050	+0.01(+0.01%)
Nov 01, 2012	82.97	82.97	82.92	82.97	178,311	-0.01(-0.01%)
Oct 31, 2012	82.95	82.98	82.95	82.98	338,128	-0.00(-0.00%)
Oct 26, 2012	82.99	82.98	82.98	82.98	124,056	+0.00(+0.00%)
Oct 25, 2012	83.00	83.00	82.96	82.98	237,943	-0.02(-0.02%)
Oct 24, 2012	82.96	83.00	82.96	83.00	474,300	-0.01(-0.02%)
Oct 23, 2012	82.98	83.01	82.96	83.01	269,712	+0.04(+0.05%)
Oct 19, 2012	82.97	82.98	82.96	82.97	133,569	+0.03(+0.04%)
Oct 18, 2012	82.97	82.99	82.94	82.94	95,524	-0.02(-0.02%)
Oct 17, 2012	82.97	83.00	82.95	82.95	178,809	-0.03(-0.03%)
Oct 16, 2012	83.00	83.00	82.97	82.98	212,575	+0.00(+0.00%)
Oct 15, 2012	82.99	83.00	82.97	82.98	289,214	-0.02(-0.02%)
Oct 12, 2012	82.97	83.00	82.96	83.00	281,495	+0.04(+0.05%)
Oct 11, 2012	82.95	82.99	82.95	82.95	966,815	-0.03(-0.03%)
Oct 10, 2012	82.96	82.99	82.96	82.98	207,398	+0.00(+0.00%)
Oct 09, 2012	82.97	82.98	82.94	82.98	244,991	-0.01(-0.01%)
Oct 08, 2012	82.98	82.99	82.94	82.99	108,028	+0.03(+0.04%)
Oct 05, 2012	82.95	82.95	82.94	82.95	130,439	-0.01(-0.01%)
Oct 04, 2012	82.95	82.96	82.94	82.96	160,610	-0.02(-0.03%)
Oct 03, 2012	82.95	83.00	82.95	82.99	276,918	+0.02(+0.03%)
Oct 02, 2012	82.93	82.97	82.93	82.96	230,970	+0.02(+0.03%)
Oct 01, 2012	82.92	82.97	82.92	82.94	270,550	-0.02(-0.02%)
Sep 28, 2012	82.95	82.95	82.92	82.95	329,230	-0.07(-0.08%)
Sep 27, 2012	83.01	83.02	82.97	83.02	199,305	-0.01(-0.01%)
Sep 26, 2012	82.99	83.04	82.98	83.03	281,644	+0.06(+0.07%)
Sep 25, 2012	83.00	83.00	82.95	82.97	957,926	-0.02(-0.03%)
Sep 24, 2012	82.95	83.00	82.95	83.00	393,345	+0.04(+0.05%)
Sep 21, 2012	82.95	82.95	82.94	82.95	156,635	+0.01(+0.01%)
Sep 20, 2012	82.95	82.95	82.92	82.95	116,055	+0.03(+0.04%)
Sep 19, 2012	82.95	82.99	82.91	82.91	257,114	-0.02(-0.02%)
Sep 18, 2012	82.91	82.95	82.91	82.93	112,655	+0.06(+0.07%)
Sep 17, 2012	82.91	82.95	82.87	82.87	570,305	+0.01(+0.01%)
Sep 14, 2012	82.92	82.95	82.86	82.86	624,789	-0.09(-0.11%)
Sep 13, 2012	82.97	82.97	82.88	82.95	162,045	+0.06(+0.07%)
Sep 12, 2012	82.89	82.92	82.89	82.90	124,954	+0.01(+0.01%)
Sep 11, 2012	82.87	82.91	82.87	82.89	289,821	+0.02(+0.03%)
Sep 10, 2012	82.91	82.93	82.86	82.86	235,917	-0.02(-0.03%)
Sep 07, 2012	82.90	82.92	82.85	82.89	373,328	+0.06(+0.07%)
Sep 06, 2012	82.86	82.86	82.82	82.83	291,281	-0.02(-0.03%)
Sep 05, 2012	82.87	82.87	82.86	82.86	131,678	-0.03(-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.