Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	74.87	75.01	74.67	75.01	892,572	+0.13(+0.17%)
Nov 27, 2009	74.64	74.89	74.64	74.89	257,431	+0.06(+0.09%)
Nov 25, 2009	74.72	74.82	74.63	74.82	589,991	+0.07(+0.09%)
Nov 24, 2009	74.61	74.75	74.45	74.75	716,644	+0.22(+0.29%)
Nov 23, 2009	74.46	74.54	74.37	74.53	663,909	-0.01(-0.02%)
Nov 20, 2009	74.54	74.57	74.45	74.54	596,006	+0.03(+0.04%)
Nov 19, 2009	74.55	74.59	74.42	74.52	555,279	+0.08(+0.10%)
Nov 18, 2009	74.56	74.68	74.35	74.44	745,000	-0.16(-0.21%)
Nov 17, 2009	74.47	74.59	74.42	74.59	961,311	+0.06(+0.09%)
Nov 16, 2009	74.30	74.63	74.30	74.53	676,998	+0.18(+0.24%)
Nov 13, 2009	74.23	74.35	74.13	74.35	575,502	+0.08(+0.11%)
Nov 12, 2009	74.08	74.28	73.96	74.28	715,263	+0.15(+0.20%)
Nov 11, 2009	74.07	74.29	74.04	74.13	719,229	+0.03(+0.04%)
Nov 10, 2009	74.14	74.20	74.01	74.10	655,273	+0.02(+0.03%)
Nov 09, 2009	74.03	74.12	73.96	74.08	718,546	+0.10(+0.13%)
Nov 06, 2009	73.89	74.04	73.84	73.98	614,417	+0.06(+0.09%)
Nov 05, 2009	73.72	73.95	73.50	73.91	1,268,398	+0.19(+0.26%)
Nov 04, 2009	73.89	74.01	73.72	73.72	692,279	-0.12(-0.16%)
Nov 03, 2009	74.00	74.08	73.84	73.84	965,740	-0.10(-0.13%)
Nov 02, 2009	74.11	74.14	73.89	73.94	1,462,585	-0.35(-0.47%)
Oct 30, 2009	74.07	74.31	74.04	74.29	726,861	+0.28(+0.38%)
Oct 29, 2009	74.09	74.12	73.92	74.01	832,930	-0.15(-0.20%)
Oct 28, 2009	74.06	74.18	73.95	74.16	919,345	+0.11(+0.14%)
Oct 27, 2009	73.86	74.09	73.79	74.05	592,611	+0.29(+0.39%)
Oct 26, 2009	73.91	74.05	73.74	73.76	663,790	-0.20(-0.27%)
Oct 23, 2009	73.98	74.03	73.92	73.96	955,543	-0.09(-0.12%)
Oct 22, 2009	74.00	74.10	73.93	74.05	731,740	-0.11(-0.15%)
Oct 21, 2009	74.09	74.16	73.92	74.16	649,631	-0.05(-0.07%)
Oct 20, 2009	74.17	74.21	74.09	74.21	667,629	+0.18(+0.24%)
Oct 19, 2009	73.94	74.03	73.74	74.03	642,538	+0.15(+0.20%)
Oct 16, 2009	73.84	73.95	73.77	73.89	647,017	-0.01(-0.01%)
Oct 15, 2009	73.88	73.94	73.74	73.89	1,026,530	-0.11(-0.15%)
Oct 14, 2009	73.92	74.10	73.92	74.01	693,234	-0.18(-0.24%)
Oct 13, 2009	74.11	74.20	74.04	74.18	536,326	+0.18(+0.25%)
Oct 12, 2009	73.94	74.04	73.86	74.00	588,222	+0.17(+0.23%)
Oct 09, 2009	74.20	74.22	73.82	73.83	800,536	-0.52(-0.70%)
Oct 08, 2009	74.50	74.51	74.20	74.35	722,307	-0.05(-0.07%)
Oct 07, 2009	74.33	74.47	74.27	74.40	749,810	+0.30(+0.40%)
Oct 06, 2009	74.28	74.30	74.10	74.10	718,025	-0.11(-0.14%)
Oct 05, 2009	74.30	74.39	74.18	74.20	940,866	+0.05(+0.07%)
Oct 02, 2009	74.43	76.52	74.09	74.16	964,521	-0.14(-0.19%)
Oct 01, 2009	74.17	74.31	74.00	74.30	1,107,001	-0.07(-0.10%)
Sep 30, 2009	74.18	74.37	74.17	74.37	1,155,172	+0.13(+0.18%)
Sep 29, 2009	74.19	74.32	74.09	74.23	1,322,900	-0.03(-0.04%)
Sep 28, 2009	74.23	74.30	74.13	74.26	861,164	-0.01(-0.02%)
Sep 25, 2009	74.11	74.28	74.07	74.28	722,455	+0.22(+0.30%)
Sep 24, 2009	73.99	74.13	73.95	74.06	647,725	+0.09(+0.12%)
Sep 23, 2009	73.81	73.99	73.72	73.96	869,938	+0.18(+0.25%)
Sep 22, 2009	73.74	73.94	73.74	73.78	799,920	-0.05(-0.07%)
Sep 21, 2009	73.86	73.99	73.78	73.83	611,715	-0.06(-0.08%)
Sep 18, 2009	73.89	73.99	73.80	73.89	663,388	-0.18(-0.25%)
Sep 17, 2009	73.77	74.07	73.71	74.07	660,825	+0.41(+0.55%)
Sep 16, 2009	73.79	73.81	73.64	73.66	838,806	-0.00(-0.00%)
Sep 15, 2009	73.69	73.83	73.64	73.67	665,327	-0.11(-0.15%)
Sep 14, 2009	73.72	73.98	73.72	73.78	529,598	-0.11(-0.14%)
Sep 11, 2009	73.94	74.05	73.82	73.89	631,257	-0.01(-0.01%)
Sep 10, 2009	73.62	73.96	73.52	73.89	800,107	+0.38(+0.51%)
Sep 09, 2009	73.35	73.57	73.30	73.52	854,550	+0.14(+0.19%)
Sep 08, 2009	73.40	73.57	73.38	73.38	667,923	-0.11(-0.14%)
Sep 04, 2009	73.61	73.69	73.43	73.48	765,084	-0.14(-0.19%)
Sep 03, 2009	73.59	73.74	73.47	73.62	1,059,337	-0.13(-0.18%)
Sep 02, 2009	73.47	73.84	73.37	73.76	1,189,496	+0.39(+0.53%)

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.