Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.73	26.92	26.55	26.65	1,139,352	-0.16(-0.58%)
Jan 28, 2005	26.98	27.08	26.69	26.80	640,817	-0.17(-0.65%)
Jan 27, 2005	26.72	27.03	26.49	26.98	682,216	+0.33(+1.22%)
Jan 26, 2005	26.11	26.73	26.05	26.65	552,789	+0.60(+2.29%)
Jan 25, 2005	26.18	26.27	25.95	26.05	595,278	-0.08(-0.32%)
Jan 24, 2005	26.72	26.76	26.05	26.14	993,801	-0.49(-1.83%)
Jan 21, 2005	26.74	26.97	26.52	26.62	444,933	-0.21(-0.79%)
Jan 20, 2005	26.99	27.11	26.75	26.83	681,345	-0.26(-0.95%)
Jan 19, 2005	27.17	27.17	26.97	27.09	413,775	-0.15(-0.56%)
Jan 18, 2005	27.28	27.28	26.91	27.24	345,575	+0.05(+0.19%)
Jan 14, 2005	27.10	27.30	27.05	27.19	375,862	+0.09(+0.32%)
Jan 13, 2005	27.30	27.37	27.02	27.11	388,281	-0.18(-0.67%)
Jan 12, 2005	27.35	27.35	27.12	27.29	492,215	-0.09(-0.34%)
Jan 11, 2005	27.28	27.40	27.21	27.38	533,615	+0.03(+0.10%)
Jan 10, 2005	27.19	27.45	27.19	27.35	474,566	+0.10(+0.35%)
Jan 07, 2005	27.39	27.40	27.22	27.26	505,289	-0.01(-0.05%)
Jan 06, 2005	27.24	27.45	27.18	27.27	1,020,383	+0.11(+0.39%)
Jan 05, 2005	27.19	27.44	27.13	27.16	1,127,586	+0.03(+0.10%)
Jan 04, 2005	27.54	27.72	27.05	27.14	1,072,241	-0.43(-1.55%)
Jan 03, 2005	27.82	27.91	27.52	27.56	665,221	-0.33(-1.17%)
Dec 31, 2004	27.90	28.00	27.83	27.89	333,155	-0.05(-0.16%)
Dec 30, 2004	27.67	27.94	27.67	27.94	397,651	+0.22(+0.79%)
Dec 29, 2004	27.77	27.81	27.68	27.72	300,036	+0.04(+0.15%)
Dec 28, 2004	27.42	27.71	27.42	27.67	842,802	+0.21(+0.77%)
Dec 27, 2004	27.81	27.81	27.38	27.46	275,414	-0.21(-0.76%)
Dec 23, 2004	27.82	27.96	27.67	27.67	311,148	-0.14(-0.50%)
Dec 22, 2004	27.84	28.04	27.66	27.81	715,990	-0.14(-0.49%)
Dec 21, 2004	27.61	28.00	27.52	27.95	740,393	+0.46(+1.67%)
Dec 20, 2004	27.40	27.55	27.40	27.49	683,306	-0.05(-0.17%)
Dec 17, 2004	27.50	27.56	27.40	27.54	776,781	+0.03(+0.12%)
Dec 16, 2004	27.72	27.76	27.31	27.50	1,233,263	-0.22(-0.78%)
Dec 15, 2004	27.97	28.00	27.58	27.72	1,107,540	-0.18(-0.66%)
Dec 14, 2004	27.65	27.90	27.58	27.90	985,739	+0.26(+0.93%)
Dec 13, 2004	27.58	27.76	27.54	27.65	782,228	-0.03(-0.10%)
Dec 10, 2004	27.74	28.00	27.53	27.67	912,963	-0.21(-0.74%)
Dec 09, 2004	27.58	28.08	27.30	27.88	2,244,931	+0.29(+1.06%)
Dec 08, 2004	27.59	27.81	27.58	27.59	5,644,468	-0.14(-0.50%)
Dec 07, 2004	28.55	28.55	27.69	27.72	547,560	-0.86(-3.00%)
Dec 06, 2004	28.81	28.81	28.55	28.58	352,765	-0.28(-0.95%)
Dec 03, 2004	28.62	29.05	28.62	28.86	415,300	+0.13(+0.45%)
Dec 02, 2004	28.59	28.90	28.45	28.73	374,990	+0.16(+0.55%)
Dec 01, 2004	28.25	28.63	28.23	28.57	762,182	+0.33(+1.15%)
Nov 30, 2004	28.06	28.39	27.90	28.25	288,705	-0.06(-0.23%)
Nov 29, 2004	28.41	28.62	28.16	28.31	495,048	-0.10(-0.36%)
Nov 26, 2004	28.46	28.57	28.30	28.41	48,807	-0.05(-0.18%)
Nov 24, 2004	28.29	28.58	28.24	28.46	323,132	+0.62(+2.24%)
Nov 23, 2004	28.27	28.27	27.48	27.84	517,709	-0.48(-1.70%)
Nov 22, 2004	27.86	28.38	27.74	28.32	474,566	+0.30(+1.08%)
Nov 19, 2004	28.59	28.73	28.02	28.02	330,758	-0.85(-2.96%)
Nov 18, 2004	28.81	29.00	28.66	28.87	168,865	+0.14(+0.48%)
Nov 17, 2004	28.82	29.23	28.60	28.73	251,882	-0.06(-0.22%)
Nov 16, 2004	28.92	28.92	28.55	28.80	262,776	-0.26(-0.88%)
Nov 15, 2004	28.69	29.19	28.52	29.06	233,797	+0.36(+1.25%)
Nov 12, 2004	28.75	28.75	28.41	28.70	315,724	+0.04(+0.13%)
Nov 11, 2004	28.49	28.82	28.49	28.66	373,247	+0.08(+0.27%)
Nov 10, 2004	28.65	28.68	28.30	28.58	429,899	-0.06(-0.22%)
Nov 09, 2004	28.89	28.91	27.99	28.65	509,429	-0.24(-0.83%)
Nov 08, 2004	28.27	29.03	28.27	28.89	422,926	+0.60(+2.13%)
Nov 05, 2004	28.16	28.35	27.99	28.28	1,108,193	+0.20(+0.70%)
Nov 04, 2004	28.00	28.17	27.91	28.09	447,766	+0.06(+0.23%)
Nov 03, 2004	27.97	28.29	27.90	28.02	382,180	+0.20(+0.71%)
Nov 02, 2004	27.97	28.17	27.74	27.83	362,570	-0.16(-0.56%)

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.