Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.06	47.10	46.59	46.61	218,448	-0.54(-1.16%)
Apr 29, 2010	47.34	47.49	47.09	47.16	75,091	-0.21(-0.44%)
Apr 28, 2010	47.15	48.05	47.10	47.36	264,194	+0.49(+1.04%)
Apr 27, 2010	47.36	47.44	46.81	46.87	231,604	-0.94(-1.97%)
Apr 26, 2010	47.69	47.89	47.62	47.81	49,498	-0.09(-0.20%)
Apr 23, 2010	47.85	47.98	47.79	47.91	82,445	+0.28(+0.59%)
Apr 22, 2010	47.31	47.64	47.18	47.63	82,095	+0.22(+0.46%)
Apr 21, 2010	47.61	47.71	47.36	47.41	358,126	-0.35(-0.73%)
Apr 20, 2010	47.81	47.96	47.76	47.76	92,479	-0.06(-0.12%)
Apr 19, 2010	47.65	47.88	47.59	47.81	93,454	+0.19(+0.39%)
Apr 16, 2010	47.97	48.08	47.53	47.63	160,199	-0.52(-1.07%)
Apr 15, 2010	48.45	48.51	48.08	48.14	53,368	-0.20(-0.41%)
Apr 14, 2010	48.07	48.36	48.02	48.34	94,333	+0.25(+0.53%)
Apr 13, 2010	48.06	48.23	47.97	48.09	105,676	-0.23(-0.47%)
Apr 12, 2010	48.43	48.49	48.19	48.31	92,685	-0.26(-0.54%)
Apr 09, 2010	48.81	48.92	48.56	48.57	77,364	-0.13(-0.27%)
Apr 08, 2010	48.42	48.76	48.32	48.71	102,070	+0.17(+0.35%)
Apr 07, 2010	49.19	49.21	48.45	48.54	309,856	-0.67(-1.36%)
Apr 06, 2010	49.15	49.33	49.07	49.20	238,373	-0.28(-0.57%)
Apr 05, 2010	49.28	49.62	49.19	49.49	712,108	+0.81(+1.66%)
Apr 01, 2010	48.61	48.68	48.68	48.68	154,726	+0.23(+0.47%)
Mar 31, 2010	48.48	48.58	48.36	48.45	221,655	-0.26(-0.54%)
Mar 30, 2010	48.82	48.96	48.72	48.72	91,455	-0.08(-0.17%)
Mar 29, 2010	48.67	48.89	48.61	48.80	85,241	+0.13(+0.27%)
Mar 26, 2010	49.00	49.00	48.63	48.67	98,640	-0.24(-0.50%)
Mar 25, 2010	48.73	49.19	48.64	48.91	224,505	+0.33(+0.68%)
Mar 24, 2010	48.10	48.68	47.97	48.58	176,124	+0.99(+2.07%)
Mar 23, 2010	47.42	47.62	47.36	47.60	114,655	+0.15(+0.32%)
Mar 22, 2010	47.37	47.55	47.36	47.45	211,817	-0.31(-0.65%)
Mar 19, 2010	47.74	47.78	47.45	47.76	49,100	+0.11(+0.24%)
Mar 18, 2010	47.41	47.67	47.40	47.64	31,990	+0.29(+0.62%)
Mar 17, 2010	47.43	47.55	47.35	47.35	92,699	-0.13(-0.28%)
Mar 16, 2010	47.84	47.86	47.47	47.48	137,147	-0.39(-0.82%)
Mar 15, 2010	47.96	47.96	47.87	47.88	26,699	-0.04(-0.08%)
Mar 12, 2010	48.29	48.29	47.82	47.92	95,108	-0.17(-0.35%)
Mar 11, 2010	48.13	48.25	47.94	48.09	43,282	+0.05(+0.10%)
Mar 10, 2010	48.12	48.26	48.02	48.04	139,582	+0.14(+0.29%)
Mar 09, 2010	47.90	48.09	47.85	47.90	63,113	-0.21(-0.43%)
Mar 08, 2010	48.12	48.14	48.01	48.10	58,491	+0.18(+0.37%)
Mar 05, 2010	47.74	48.06	47.74	47.93	97,688	+0.50(+1.05%)
Mar 04, 2010	47.61	47.71	47.34	47.43	89,983	-0.12(-0.26%)
Mar 03, 2010	47.66	47.83	47.55	47.55	101,382	+0.05(+0.10%)
Mar 02, 2010	47.78	47.78	47.50	47.50	71,268	-0.08(-0.18%)
Mar 01, 2010	47.55	47.73	47.47	47.59	68,365	-0.08(-0.16%)
Feb 26, 2010	47.79	47.79	47.46	47.66	161,435	-0.19(-0.39%)
Feb 25, 2010	47.80	48.00	47.78	47.85	79,792	-0.39(-0.80%)
Feb 24, 2010	48.29	48.38	48.06	48.24	57,094	+0.01(+0.02%)
Feb 23, 2010	48.91	48.91	48.21	48.23	205,552	-0.79(-1.61%)
Feb 22, 2010	49.05	49.08	48.92	49.02	88,417	+0.03(+0.06%)
Feb 19, 2010	49.05	49.27	48.95	48.98	212,145	-0.07(-0.14%)
Feb 18, 2010	48.63	49.21	48.62	49.05	215,598	+0.33(+0.68%)
Feb 17, 2010	48.44	48.83	48.28	48.72	86,244	+0.54(+1.11%)
Feb 16, 2010	48.63	48.63	48.13	48.19	50,387	-0.17(-0.35%)
Feb 12, 2010	48.31	48.36	48.36	48.36	45,438	-0.34(-0.69%)
Feb 11, 2010	48.54	48.93	48.54	48.70	105,549	+0.12(+0.25%)
Feb 10, 2010	48.18	48.65	48.07	48.57	119,051	+0.33(+0.68%)
Feb 09, 2010	48.01	48.26	47.80	48.25	73,617	+0.42(+0.88%)
Feb 08, 2010	47.87	47.98	47.77	47.82	69,156	+0.11(+0.24%)
Feb 05, 2010	48.07	48.11	47.53	47.71	126,651	-0.29(-0.61%)
Feb 04, 2010	48.40	48.41	48.00	48.00	160,452	-0.82(-1.67%)
Feb 03, 2010	48.60	48.83	48.57	48.82	93,672	+0.41(+0.85%)
Feb 02, 2010	48.48	48.52	48.38	48.41	58,903	-0.16(-0.33%)

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.