Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	74.19	74.34	73.93	74.33	1,489,780	+0.04(+0.06%)
Nov 27, 2009	74.21	74.31	74.02	74.29	711,465	+0.16(+0.22%)
Nov 25, 2009	73.86	74.16	73.76	74.13	1,320,321	+0.29(+0.40%)
Nov 24, 2009	73.83	73.91	73.72	73.83	1,554,910	+0.08(+0.10%)
Nov 23, 2009	73.61	73.81	73.53	73.76	1,613,179	+0.06(+0.09%)
Nov 20, 2009	73.74	73.79	73.54	73.70	1,156,873	+0.00(+0.00%)
Nov 19, 2009	73.72	73.90	73.64	73.70	1,421,146	+0.01(+0.01%)
Nov 18, 2009	73.87	73.95	73.58	73.69	1,404,429	-0.02(-0.03%)
Nov 17, 2009	73.42	73.72	73.32	73.71	1,657,559	+0.20(+0.27%)
Nov 16, 2009	73.20	73.63	73.14	73.51	1,568,484	+0.55(+0.76%)
Nov 13, 2009	72.88	73.04	72.56	72.96	1,525,027	+0.03(+0.04%)
Nov 12, 2009	72.96	73.02	72.45	72.93	1,805,798	-0.34(-0.47%)
Nov 11, 2009	73.10	73.40	73.03	73.28	1,066,309	+0.27(+0.36%)
Nov 10, 2009	73.23	73.32	72.86	73.01	1,591,679	-0.13(-0.17%)
Nov 09, 2009	73.04	73.18	72.97	73.14	1,474,735	+0.38(+0.52%)
Nov 06, 2009	72.70	72.78	72.42	72.76	1,301,645	+0.26(+0.37%)
Nov 05, 2009	72.47	72.66	72.46	72.50	1,517,471	+0.06(+0.08%)
Nov 04, 2009	72.24	72.50	72.21	72.44	1,785,497	+0.14(+0.19%)
Nov 03, 2009	72.51	72.52	72.15	72.30	1,604,714	-0.15(-0.20%)
Nov 02, 2009	72.43	72.56	72.19	72.45	1,732,389	-0.10(-0.13%)
Oct 30, 2009	72.46	72.68	72.31	72.54	2,570,382	+0.27(+0.37%)
Oct 29, 2009	72.13	72.28	71.84	72.28	1,653,913	+0.01(+0.01%)
Oct 28, 2009	72.29	72.42	72.15	72.27	1,821,012	+0.06(+0.08%)
Oct 27, 2009	71.76	72.24	71.76	72.21	1,493,377	+0.57(+0.80%)
Oct 26, 2009	71.78	71.88	71.53	71.64	1,941,171	-0.33(-0.46%)
Oct 23, 2009	72.06	72.10	71.90	71.97	1,561,465	-0.15(-0.21%)
Oct 22, 2009	72.15	72.17	71.97	72.13	1,680,802	-0.36(-0.49%)
Oct 21, 2009	72.56	72.57	72.29	72.48	1,575,754	-0.29(-0.39%)
Oct 20, 2009	72.82	72.87	72.70	72.77	1,691,092	+0.06(+0.09%)
Oct 19, 2009	72.29	72.70	72.17	72.70	2,074,522	+0.46(+0.64%)
Oct 16, 2009	72.15	72.27	72.02	72.24	1,542,504	+0.23(+0.32%)
Oct 15, 2009	71.90	72.12	71.78	72.01	2,118,104	+0.06(+0.08%)
Oct 14, 2009	72.04	72.19	71.86	71.96	1,759,765	-0.31(-0.43%)
Oct 13, 2009	72.05	72.28	71.99	72.27	1,307,110	+0.40(+0.56%)
Oct 12, 2009	71.78	71.94	71.51	71.87	1,097,470	+0.17(+0.24%)
Oct 09, 2009	71.90	71.97	71.50	71.69	1,547,799	-0.37(-0.51%)
Oct 08, 2009	72.24	72.28	71.86	72.06	1,858,610	-0.07(-0.10%)
Oct 07, 2009	71.98	72.19	71.91	72.13	2,155,350	+0.31(+0.44%)
Oct 06, 2009	71.88	71.91	71.67	71.82	1,502,187	-0.01(-0.01%)
Oct 05, 2009	71.96	71.96	71.66	71.83	1,256,122	+0.04(+0.06%)
Oct 02, 2009	72.10	72.36	71.76	71.78	1,909,950	-0.14(-0.19%)
Oct 01, 2009	71.88	72.01	71.74	71.92	2,097,091	+0.17(+0.23%)
Sep 30, 2009	71.51	71.81	71.47	71.76	2,369,956	+0.26(+0.36%)
Sep 29, 2009	71.39	71.62	71.32	71.50	1,860,913	+0.08(+0.12%)
Sep 28, 2009	71.50	71.60	71.26	71.41	1,428,078	+0.03(+0.05%)
Sep 25, 2009	71.29	71.46	71.16	71.38	1,505,392	+0.10(+0.15%)
Sep 24, 2009	71.41	71.42	71.20	71.27	1,403,310	-0.07(-0.10%)
Sep 23, 2009	71.13	71.34	70.93	71.34	2,322,271	+0.15(+0.22%)
Sep 22, 2009	71.07	71.27	71.03	71.19	2,487,328	+0.17(+0.24%)
Sep 21, 2009	71.14	71.30	70.86	71.02	2,674,077	-0.08(-0.11%)
Sep 18, 2009	71.22	71.33	71.01	71.10	2,639,378	-0.33(-0.46%)
Sep 17, 2009	71.30	71.46	71.08	71.43	2,159,168	+0.34(+0.48%)
Sep 16, 2009	71.32	71.35	70.93	71.09	2,361,501	-0.11(-0.15%)
Sep 15, 2009	71.14	71.28	71.06	71.20	2,082,095	+0.04(+0.06%)
Sep 14, 2009	71.32	71.46	71.14	71.16	1,537,489	-0.16(-0.22%)
Sep 11, 2009	71.41	71.57	71.17	71.32	1,727,720	+0.16(+0.23%)
Sep 10, 2009	71.14	71.32	71.00	71.16	1,676,771	+0.17(+0.24%)
Sep 09, 2009	70.84	71.02	70.70	70.99	2,024,055	+0.22(+0.32%)
Sep 08, 2009	71.03	71.14	70.74	70.77	1,389,337	+0.15(+0.21%)
Sep 04, 2009	70.79	70.91	70.53	70.62	1,086,621	-0.01(-0.02%)
Sep 03, 2009	70.54	70.84	70.41	70.63	1,349,039	+0.09(+0.13%)
Sep 02, 2009	70.46	70.62	70.31	70.54	1,167,762	+0.11(+0.16%)

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.