Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.76	28.28	27.65	28.20	444,437	+0.62(+2.26%)
Jan 28, 2005	27.38	27.58	27.24	27.58	596,321	+0.34(+1.23%)
Jan 27, 2005	26.81	27.29	26.15	27.24	657,762	+0.44(+1.62%)
Jan 26, 2005	26.27	26.88	26.22	26.81	655,539	+0.62(+2.38%)
Jan 25, 2005	26.57	27.21	25.83	26.18	909,590	+0.12(+0.46%)
Jan 24, 2005	26.26	26.44	25.73	26.07	340,351	-0.13(-0.49%)
Jan 21, 2005	26.61	26.70	26.03	26.19	424,529	-0.28(-1.05%)
Jan 20, 2005	27.06	27.31	26.28	26.47	489,406	-0.80(-2.94%)
Jan 19, 2005	27.09	27.29	26.97	27.27	438,576	+0.28(+1.03%)
Jan 18, 2005	26.90	27.08	26.61	27.00	318,422	+0.10(+0.37%)
Jan 14, 2005	26.67	26.91	26.52	26.90	287,802	+0.44(+1.65%)
Jan 13, 2005	26.52	26.73	26.40	26.46	223,027	-0.06(-0.22%)
Jan 12, 2005	26.21	26.52	25.84	26.52	397,143	+0.31(+1.17%)
Jan 11, 2005	26.58	26.67	26.13	26.21	316,098	-0.40(-1.49%)
Jan 10, 2005	26.94	26.94	26.51	26.61	229,393	-0.22(-0.81%)
Jan 07, 2005	27.21	27.34	26.65	26.83	252,029	-0.24(-0.88%)
Jan 06, 2005	27.38	27.38	26.82	27.06	404,015	-0.09(-0.33%)
Jan 05, 2005	27.63	27.79	26.98	27.15	452,016	-0.47(-1.72%)
Jan 04, 2005	28.14	28.24	27.53	27.63	364,503	-0.37(-1.31%)
Jan 03, 2005	28.49	28.70	27.89	27.99	493,953	-0.54(-1.91%)
Dec 31, 2004	28.62	28.88	28.25	28.54	229,494	-0.08(-0.28%)
Dec 30, 2004	28.52	28.69	28.41	28.62	267,187	+0.08(+0.28%)
Dec 29, 2004	28.34	28.55	28.05	28.54	336,511	+0.27(+0.95%)
Dec 28, 2004	28.09	28.27	27.92	28.27	240,812	+0.15(+0.53%)
Dec 27, 2004	28.36	28.56	27.97	28.12	218,580	-0.22(-0.77%)
Dec 23, 2004	27.93	28.39	27.73	28.34	458,988	+0.36(+1.27%)
Dec 22, 2004	27.99	28.17	27.86	27.98	472,227	+0.03(+0.11%)
Dec 21, 2004	27.86	28.10	27.67	27.96	551,655	+0.00(+0.00%)
Dec 20, 2004	27.51	28.39	27.51	27.96	1,500,152	+0.54(+1.99%)
Dec 17, 2004	27.81	28.09	27.06	27.41	7,746,525	-0.65(-2.33%)
Dec 16, 2004	28.58	28.58	27.82	28.06	813,285	-0.33(-1.15%)
Dec 15, 2004	28.65	28.87	28.12	28.39	834,911	-0.76(-2.61%)
Dec 14, 2004	28.45	29.16	28.34	29.15	856,840	-0.19(-0.64%)
Dec 13, 2004	29.29	29.59	29.17	29.34	234,749	+0.05(+0.17%)
Dec 10, 2004	29.32	29.79	29.23	29.29	227,978	-0.23(-0.77%)
Dec 09, 2004	29.69	29.69	28.70	29.52	668,070	-0.48(-1.58%)
Dec 08, 2004	29.99	30.27	29.84	29.99	151,581	+0.01(+0.03%)
Dec 07, 2004	30.38	30.58	29.97	29.98	227,675	-0.30(-0.98%)
Dec 06, 2004	30.38	30.62	30.06	30.28	345,605	-0.10(-0.33%)
Dec 03, 2004	30.18	30.68	30.18	30.38	307,609	+0.20(+0.66%)
Dec 02, 2004	29.77	30.23	29.66	30.18	256,071	+0.27(+0.89%)
Dec 01, 2004	29.90	29.93	29.49	29.91	331,559	-0.03(-0.10%)
Nov 30, 2004	29.52	29.95	29.14	29.94	390,170	+0.38(+1.27%)
Nov 29, 2004	29.60	29.74	29.20	29.57	356,216	-0.02(-0.07%)
Nov 26, 2004	29.69	29.75	29.59	29.59	46,282	+0.05(+0.17%)
Nov 24, 2004	29.54	29.66	29.45	29.54	134,301	+0.06(+0.20%)
Nov 23, 2004	29.83	29.86	29.29	29.48	214,639	-0.46(-1.52%)
Nov 22, 2004	29.45	30.08	29.10	29.93	302,152	+0.56(+1.92%)
Nov 19, 2004	29.69	29.81	29.23	29.37	358,338	-0.32(-1.07%)
Nov 18, 2004	29.55	29.78	29.42	29.69	156,230	+0.23(+0.77%)
Nov 17, 2004	29.19	29.68	29.19	29.46	148,752	+0.39(+1.33%)
Nov 16, 2004	29.42	29.67	29.04	29.07	123,488	-0.36(-1.21%)
Nov 15, 2004	29.27	29.49	29.17	29.43	204,028	+0.16(+0.54%)
Nov 12, 2004	29.41	29.43	29.07	29.27	81,348	-0.06(-0.20%)
Nov 11, 2004	28.97	29.44	28.90	29.33	194,226	+0.37(+1.26%)
Nov 10, 2004	28.86	29.22	28.78	28.96	240,307	+0.02(+0.07%)
Nov 09, 2004	29.14	29.28	28.90	28.94	417,556	-0.01(-0.03%)
Nov 08, 2004	29.14	29.22	28.54	28.95	274,867	-0.09(-0.31%)
Nov 05, 2004	28.60	29.09	28.60	29.04	426,247	+0.48(+1.66%)
Nov 04, 2004	28.25	28.63	27.99	28.57	272,947	+0.41(+1.44%)
Nov 03, 2004	27.71	28.24	27.67	28.16	394,213	+0.74(+2.71%)
Nov 02, 2004	27.65	27.85	27.32	27.42	282,042	-0.05(-0.18%)

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.