Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.34	26.51	26.05	26.17	592,156	-0.09(-0.33%)
Jan 28, 2005	26.31	26.42	26.02	26.26	786,079	+0.06(+0.24%)
Jan 27, 2005	26.71	26.71	26.09	26.19	602,718	-0.47(-1.78%)
Jan 26, 2005	26.75	26.91	26.57	26.67	451,043	-0.14(-0.52%)
Jan 25, 2005	27.38	27.55	26.80	26.80	486,191	-0.63(-2.29%)
Jan 24, 2005	27.72	27.87	27.37	27.43	379,534	-0.23(-0.84%)
Jan 21, 2005	27.55	27.92	27.43	27.66	304,562	+0.06(+0.23%)
Jan 20, 2005	27.72	27.78	27.26	27.60	406,891	-0.24(-0.85%)
Jan 19, 2005	27.92	28.29	27.61	27.84	278,763	+0.01(+0.04%)
Jan 18, 2005	27.57	27.83	27.45	27.83	393,558	+0.19(+0.69%)
Jan 14, 2005	27.69	27.86	27.56	27.64	424,205	-0.02(-0.06%)
Jan 13, 2005	27.35	27.88	27.35	27.65	506,795	+0.21(+0.76%)
Jan 12, 2005	27.58	27.61	27.23	27.45	611,202	-0.08(-0.27%)
Jan 11, 2005	27.66	27.78	27.51	27.52	829,884	-0.21(-0.75%)
Jan 10, 2005	27.74	27.95	27.64	27.73	433,382	+0.01(+0.02%)
Jan 07, 2005	27.87	27.96	27.42	27.72	419,877	-0.02(-0.06%)
Jan 06, 2005	27.75	27.95	27.55	27.74	511,643	+0.05(+0.17%)
Jan 05, 2005	28.62	28.65	27.68	27.69	1,084,754	-0.98(-3.40%)
Jan 04, 2005	29.25	29.37	28.60	28.67	617,955	-0.61(-2.09%)
Jan 03, 2005	29.43	29.48	29.09	29.28	801,142	-0.17(-0.59%)
Dec 31, 2004	29.20	29.46	29.09	29.46	666,955	+0.23(+0.79%)
Dec 30, 2004	28.88	29.22	28.80	29.22	388,884	-0.14(-0.49%)
Dec 29, 2004	29.34	29.37	29.23	29.37	145,961	+0.13(+0.43%)
Dec 28, 2004	29.11	29.35	29.09	29.24	130,378	+0.16(+0.56%)
Dec 27, 2004	29.14	29.25	28.98	29.08	322,223	-0.14(-0.49%)
Dec 23, 2004	29.31	29.41	29.05	29.22	635,442	-0.01(-0.02%)
Dec 22, 2004	29.23	29.24	29.02	29.23	620,725	+0.01(+0.02%)
Dec 21, 2004	28.86	29.26	28.86	29.22	140,940	+0.36(+1.26%)
Dec 20, 2004	28.80	28.91	28.66	28.86	517,704	-0.03(-0.10%)
Dec 17, 2004	28.59	29.05	28.44	28.89	292,961	+0.30(+1.05%)
Dec 16, 2004	28.99	29.03	28.59	28.59	199,809	-0.44(-1.53%)
Dec 15, 2004	28.99	29.20	28.91	29.03	199,636	+0.09(+0.30%)
Dec 14, 2004	28.47	28.96	28.46	28.95	239,806	+0.18(+0.64%)
Dec 13, 2004	29.11	29.17	28.65	28.76	636,654	-0.28(-0.97%)
Dec 10, 2004	28.70	29.07	28.59	29.05	264,392	+0.34(+1.19%)
Dec 09, 2004	28.68	28.70	28.35	28.70	364,643	+0.04(+0.14%)
Dec 08, 2004	28.72	28.82	28.57	28.66	285,343	-0.02(-0.06%)
Dec 07, 2004	28.88	28.99	28.65	28.68	456,410	-0.24(-0.84%)
Dec 06, 2004	28.73	28.99	28.73	28.92	468,184	+0.16(+0.56%)
Dec 03, 2004	28.50	28.76	28.46	28.76	363,777	+0.34(+1.18%)
Dec 02, 2004	28.47	28.85	27.92	28.43	547,831	-0.12(-0.42%)
Dec 01, 2004	28.32	28.73	28.16	28.55	640,463	+0.23(+0.82%)
Nov 30, 2004	28.01	28.32	27.79	28.32	284,304	+0.34(+1.20%)
Nov 29, 2004	27.99	28.24	27.75	27.98	561,682	-0.01(-0.04%)
Nov 26, 2004	28.18	28.33	27.98	27.99	52,982	-0.15(-0.53%)
Nov 24, 2004	27.78	28.38	27.76	28.14	237,035	+0.36(+1.31%)
Nov 23, 2004	27.49	27.78	27.27	27.78	398,233	+0.28(+1.03%)
Nov 22, 2004	27.38	27.61	27.20	27.50	364,643	+0.06(+0.23%)
Nov 19, 2004	27.64	27.64	27.34	27.43	401,177	-0.20(-0.73%)
Nov 18, 2004	27.55	27.88	27.29	27.64	388,884	+0.06(+0.21%)
Nov 17, 2004	27.90	28.21	27.47	27.58	906,068	-0.38(-1.34%)
Nov 16, 2004	27.98	28.26	27.87	27.95	704,354	-0.02(-0.08%)
Nov 15, 2004	27.44	28.03	27.44	27.98	668,859	+0.54(+1.96%)
Nov 12, 2004	26.95	27.46	26.89	27.44	369,664	+0.55(+2.06%)
Nov 11, 2004	26.63	26.89	26.62	26.89	363,951	+0.30(+1.13%)
Nov 10, 2004	25.96	26.80	25.96	26.58	638,213	+0.64(+2.45%)
Nov 09, 2004	25.60	26.03	25.56	25.95	473,032	+0.42(+1.65%)
Nov 08, 2004	25.57	25.85	25.35	25.53	599,947	-0.04(-0.16%)
Nov 05, 2004	26.77	26.77	25.35	25.57	967,361	-1.20(-4.49%)
Nov 04, 2004	26.51	26.77	26.39	26.77	616,569	+0.20(+0.76%)
Nov 03, 2004	26.68	26.89	26.31	26.57	618,474	-0.06(-0.22%)
Nov 02, 2004	26.45	26.80	26.41	26.63	353,735	+0.13(+0.48%)

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.