Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.26	33.57	33.04	33.44	2,222,304	+0.18(+0.55%)
Apr 27, 2006	33.03	33.70	32.92	33.25	3,480,373	+0.03(+0.08%)
Apr 26, 2006	33.04	33.53	32.97	33.23	2,855,256	+0.10(+0.29%)
Apr 25, 2006	33.44	33.44	32.96	33.13	2,764,307	-0.26(-0.78%)
Apr 24, 2006	33.10	33.56	33.00	33.39	3,809,687	+0.24(+0.71%)
Apr 21, 2006	34.23	34.33	33.07	33.16	3,948,052	-0.76(-2.24%)
Apr 20, 2006	33.88	34.16	33.67	33.92	3,253,724	-0.01(-0.03%)
Apr 19, 2006	33.91	34.00	33.65	33.93	3,064,901	+0.06(+0.18%)
Apr 18, 2006	33.70	34.21	33.48	33.86	5,394,695	+0.17(+0.49%)
Apr 17, 2006	33.78	33.86	33.31	33.70	4,326,326	-0.09(-0.26%)
Apr 13, 2006	34.24	34.45	33.78	33.79	3,470,787	-0.39(-1.15%)
Apr 12, 2006	34.74	34.69	33.88	34.18	3,801,603	-0.57(-1.63%)
Apr 11, 2006	35.13	35.22	34.54	34.74	4,334,097	-0.28(-0.80%)
Apr 10, 2006	35.26	35.46	34.56	35.02	4,343,524	-0.17(-0.50%)
Apr 07, 2006	35.35	35.70	35.15	35.20	6,963,441	-0.39(-1.10%)
Apr 06, 2006	35.59	35.92	34.88	35.59	19,071,798	+2.18(+6.52%)
Apr 05, 2006	33.17	33.71	32.92	33.41	6,518,479	+0.14(+0.42%)
Apr 04, 2006	33.23	33.72	32.99	33.27	4,627,976	+0.18(+0.55%)

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.