Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.03	28.05	27.66	27.67	107,369	-0.42(-1.50%)
Dec 30, 2004	27.81	28.09	27.74	28.09	132,394	+0.28(+1.00%)
Dec 29, 2004	27.94	27.95	27.73	27.81	162,312	-0.21(-0.77%)
Dec 28, 2004	27.40	28.02	27.40	28.02	223,965	+0.57(+2.06%)
Dec 27, 2004	27.60	27.60	27.27	27.46	226,481	-0.15(-0.54%)
Dec 23, 2004	26.97	27.65	26.92	27.61	237,386	+0.64(+2.36%)
Dec 22, 2004	26.59	27.09	26.56	26.97	166,086	+0.34(+1.29%)
Dec 21, 2004	26.52	26.78	26.25	26.63	208,726	+0.04(+0.13%)
Dec 20, 2004	26.28	26.67	26.25	26.59	157,279	+0.39(+1.47%)
Dec 17, 2004	26.65	26.83	26.11	26.21	400,257	-0.67(-2.48%)
Dec 16, 2004	26.97	27.15	26.52	26.87	285,199	-0.10(-0.37%)
Dec 15, 2004	26.74	26.97	26.64	26.97	220,470	+0.16(+0.59%)
Dec 14, 2004	26.46	26.82	26.46	26.82	355,940	+0.25(+0.94%)
Dec 13, 2004	26.19	26.58	26.17	26.57	158,397	+0.44(+1.70%)
Dec 10, 2004	26.16	26.19	25.96	26.12	284,919	-0.11(-0.41%)
Dec 09, 2004	26.45	26.47	25.89	26.23	574,173	-0.29(-1.11%)
Dec 08, 2004	26.07	26.54	26.04	26.52	291,350	+0.41(+1.59%)
Dec 07, 2004	26.43	26.50	26.04	26.11	313,859	-0.29(-1.08%)
Dec 06, 2004	26.64	26.76	26.25	26.39	408,925	-0.20(-0.75%)
Dec 03, 2004	27.11	27.11	26.51	26.59	402,494	-0.62(-2.29%)
Dec 02, 2004	27.30	27.49	27.15	27.22	336,507	-0.26(-0.94%)
Dec 01, 2004	26.97	27.50	26.97	27.47	436,886	+0.54(+2.02%)
Nov 30, 2004	26.88	27.11	26.75	26.93	266,465	-0.09(-0.34%)
Nov 29, 2004	26.58	27.02	26.57	27.02	355,940	+0.62(+2.36%)
Nov 26, 2004	26.35	26.82	26.35	26.40	72,697	+0.12(+0.46%)
Nov 24, 2004	26.19	26.44	26.17	26.28	178,808	+0.19(+0.71%)
Nov 23, 2004	26.17	26.29	25.97	26.09	145,955	-0.01(-0.05%)
Nov 22, 2004	26.32	26.42	25.96	26.11	415,077	-0.18(-0.68%)
Nov 19, 2004	26.25	26.44	26.04	26.29	254,862	+0.01(+0.03%)
Nov 18, 2004	26.09	26.54	25.93	26.28	317,494	+0.23(+0.88%)
Nov 17, 2004	25.61	26.52	25.61	26.05	653,442	+0.52(+2.02%)
Nov 16, 2004	25.56	25.75	25.39	25.54	236,128	-0.06(-0.25%)
Nov 15, 2004	25.68	25.68	25.29	25.60	199,919	-0.13(-0.50%)
Nov 12, 2004	25.49	25.73	25.31	25.73	138,405	+0.12(+0.47%)
Nov 11, 2004	25.26	25.66	25.14	25.61	203,554	+0.46(+1.82%)
Nov 10, 2004	25.14	25.34	25.06	25.15	141,201	-0.03(-0.11%)
Nov 09, 2004	25.07	25.32	24.86	25.18	276,671	+0.16(+0.66%)
Nov 08, 2004	24.93	25.14	24.76	25.01	222,986	-0.02(-0.09%)
Nov 05, 2004	25.50	25.67	24.91	25.04	318,193	-0.36(-1.41%)
Nov 04, 2004	24.86	25.51	24.85	25.39	359,295	+0.46(+1.84%)
Nov 03, 2004	24.58	25.04	24.58	24.93	692,167	+0.54(+2.20%)
Nov 02, 2004	24.89	24.97	24.40	24.40	623,244	-0.59(-2.35%)
Nov 01, 2004	25.18	25.43	24.82	24.98	965,344	+0.61(+2.49%)
Oct 29, 2004	23.96	24.75	23.96	24.38	980,442	+0.67(+2.81%)
Oct 28, 2004	25.89	25.89	23.22	23.71	1,995,417	-2.96(-11.10%)
Oct 27, 2004	25.96	26.67	25.79	26.67	414,238	+0.74(+2.87%)
Oct 26, 2004	25.91	26.22	25.64	25.93	329,097	-0.04(-0.14%)
Oct 25, 2004	26.02	26.33	25.82	25.96	339,722	+0.00(+0.00%)
Oct 22, 2004	26.11	26.85	25.96	25.96	211,522	-0.31(-1.17%)
Oct 21, 2004	26.29	26.56	25.96	26.27	219,491	-0.06(-0.24%)
Oct 20, 2004	26.31	26.63	26.25	26.34	148,191	-0.04(-0.16%)
Oct 19, 2004	26.61	26.72	26.19	26.38	178,389	-0.20(-0.75%)
Oct 18, 2004	26.73	26.92	26.47	26.58	159,515	-0.14(-0.54%)
Oct 15, 2004	26.17	27.11	26.17	26.72	356,918	+0.69(+2.67%)
Oct 14, 2004	26.29	26.62	26.03	26.03	335,808	-0.12(-0.46%)
Oct 13, 2004	26.72	26.80	26.01	26.15	297,502	-0.39(-1.46%)
Oct 12, 2004	26.75	26.75	26.44	26.54	124,145	-0.43(-1.59%)
Oct 11, 2004	26.86	27.21	26.86	26.97	144,836	+0.02(+0.08%)
Oct 08, 2004	27.10	27.16	26.66	26.94	449,748	-0.24(-0.87%)
Oct 07, 2004	27.36	27.47	27.18	27.18	338,744	-0.20(-0.73%)
Oct 06, 2004	27.41	27.63	27.25	27.38	282,123	+0.10(+0.37%)
Oct 05, 2004	27.75	27.75	27.27	27.28	358,037	-0.46(-1.65%)
Oct 04, 2004	27.89	27.89	27.67	27.74	199,220	-0.04(-0.13%)

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.