Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	82.82	82.83	82.58	82.66	1,694,059	-0.21(-0.26%)
Nov 29, 2011	82.74	82.91	82.58	82.87	2,273,920	+0.03(+0.04%)
Nov 28, 2011	82.65	82.88	82.56	82.84	2,284,013	-0.01(-0.01%)
Nov 25, 2011	82.97	83.02	82.81	82.85	1,011,975	-0.11(-0.14%)
Nov 23, 2011	82.83	83.08	82.78	82.96	1,145,140	+0.08(+0.09%)
Nov 22, 2011	82.80	82.94	82.70	82.89	1,390,615	+0.06(+0.07%)
Nov 21, 2011	82.95	82.96	82.80	82.83	1,109,910	-0.02(-0.02%)
Nov 18, 2011	82.92	82.92	82.71	82.84	1,066,095	-0.02(-0.02%)
Nov 17, 2011	82.87	83.02	82.75	82.86	2,209,753	-0.05(-0.05%)
Nov 16, 2011	83.11	83.12	82.83	82.90	1,605,176	-0.03(-0.04%)
Nov 15, 2011	83.02	83.08	82.82	82.93	1,042,403	-0.11(-0.13%)
Nov 14, 2011	83.10	83.14	82.94	83.04	1,574,033	+0.07(+0.08%)
Nov 11, 2011	82.98	83.03	82.89	82.97	2,386,242	-0.10(-0.12%)
Nov 10, 2011	83.05	83.25	82.88	83.07	1,730,466	-0.16(-0.19%)
Nov 09, 2011	83.26	83.39	83.14	83.23	1,032,118	+0.14(+0.17%)
Nov 08, 2011	83.09	83.27	83.02	83.08	1,256,062	-0.11(-0.14%)
Nov 07, 2011	83.12	83.39	83.11	83.20	986,103	+0.07(+0.08%)
Nov 04, 2011	83.15	83.28	83.10	83.13	2,699,519	-0.02(-0.03%)
Nov 03, 2011	83.11	83.27	83.04	83.15	1,476,659	-0.18(-0.22%)
Nov 02, 2011	83.11	83.38	83.07	83.33	969,044	+0.00(+0.00%)
Nov 01, 2011	83.05	83.35	83.02	83.33	1,910,287	+0.40(+0.48%)
Oct 31, 2011	82.78	82.94	82.71	82.94	2,317,676	+0.39(+0.47%)
Oct 28, 2011	82.29	82.57	82.27	82.54	1,298,954	+0.32(+0.39%)
Oct 27, 2011	82.45	82.48	82.09	82.22	1,273,951	-0.32(-0.38%)
Oct 26, 2011	82.60	82.74	82.45	82.54	881,138	-0.23(-0.27%)
Oct 25, 2011	82.41	82.77	82.35	82.76	1,961,051	+0.42(+0.51%)
Oct 24, 2011	82.51	82.51	82.28	82.34	1,151,010	-0.13(-0.16%)
Oct 21, 2011	82.51	82.56	82.34	82.47	736,713	+0.05(+0.05%)
Oct 20, 2011	82.45	82.63	82.32	82.42	1,141,981	-0.05(-0.05%)
Oct 19, 2011	82.36	82.59	82.28	82.47	1,034,994	+0.12(+0.15%)
Oct 18, 2011	82.40	82.57	82.25	82.35	1,271,979	-0.09(-0.11%)
Oct 17, 2011	82.17	82.44	82.16	82.44	1,096,740	+0.32(+0.39%)
Oct 14, 2011	81.99	82.23	81.99	82.11	779,406	-0.14(-0.16%)
Oct 13, 2011	82.29	82.40	82.11	82.25	1,210,442	+0.05(+0.05%)
Oct 12, 2011	82.08	82.28	82.02	82.20	1,486,966	-0.16(-0.19%)
Oct 11, 2011	82.22	82.38	82.13	82.36	2,858,980	+0.20(+0.24%)
Oct 10, 2011	82.33	82.33	81.93	82.17	943,896	-0.17(-0.20%)
Oct 07, 2011	82.33	82.44	82.18	82.33	2,008,304	-0.17(-0.20%)
Oct 06, 2011	82.56	82.57	82.45	82.50	1,356,477	-0.14(-0.16%)
Oct 05, 2011	82.84	82.86	82.61	82.63	1,988,774	-0.28(-0.34%)
Oct 04, 2011	83.24	83.31	82.91	82.91	1,792,779	-0.26(-0.31%)
Oct 03, 2011	83.00	83.21	82.87	83.17	3,147,469	+0.34(+0.41%)
Sep 30, 2011	82.75	82.91	82.64	82.83	1,356,742	+0.31(+0.37%)
Sep 29, 2011	82.48	82.65	82.42	82.52	1,096,629	-0.03(-0.04%)
Sep 28, 2011	82.59	82.60	82.39	82.55	1,130,445	-0.07(-0.08%)
Sep 27, 2011	82.54	82.63	82.45	82.62	1,711,375	-0.11(-0.14%)
Sep 26, 2011	82.85	82.95	82.68	82.73	1,540,382	-0.19(-0.23%)
Sep 23, 2011	83.45	83.45	82.91	82.92	1,480,016	-0.43(-0.51%)
Sep 22, 2011	83.34	83.52	83.23	83.35	1,163,080	+0.24(+0.29%)
Sep 21, 2011	82.95	83.15	82.81	83.11	1,652,220	+0.14(+0.16%)
Sep 20, 2011	82.94	82.97	82.81	82.97	932,649	+0.17(+0.20%)
Sep 19, 2011	82.88	82.94	82.78	82.81	1,045,420	+0.18(+0.22%)
Sep 16, 2011	82.50	82.63	82.40	82.63	1,177,386	+0.12(+0.15%)
Sep 15, 2011	82.63	82.69	82.51	82.51	1,391,404	-0.24(-0.29%)
Sep 14, 2011	82.67	82.83	82.64	82.75	1,416,033	+0.02(+0.02%)
Sep 13, 2011	82.78	82.79	82.63	82.73	932,274	+0.03(+0.04%)
Sep 12, 2011	82.89	82.89	82.63	82.70	1,379,777	-0.17(-0.20%)
Sep 09, 2011	82.79	82.95	82.73	82.87	1,076,364	+0.11(+0.14%)
Sep 08, 2011	82.87	82.88	82.64	82.75	1,554,488	+0.02(+0.03%)
Sep 07, 2011	82.79	82.84	82.63	82.73	1,222,318	-0.20(-0.24%)
Sep 06, 2011	83.06	83.06	82.89	82.93	1,467,640	+0.22(+0.26%)
Sep 02, 2011	82.72	82.87	82.60	82.71	1,228,063	+0.25(+0.30%)

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.