Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.54	27.91	27.44	27.72	291,563	+0.06(+0.21%)
Dec 30, 2004	27.53	27.78	27.21	27.66	301,751	+0.16(+0.58%)
Dec 29, 2004	27.27	27.52	27.11	27.50	228,733	+0.15(+0.54%)
Dec 28, 2004	27.03	27.38	27.02	27.35	488,712	+0.22(+0.82%)
Dec 27, 2004	27.38	27.47	27.06	27.13	603,503	-0.22(-0.82%)
Dec 23, 2004	27.53	27.53	27.30	27.35	281,205	-0.16(-0.58%)
Dec 22, 2004	27.65	27.65	27.35	27.51	418,411	-0.05(-0.17%)
Dec 21, 2004	27.88	27.94	27.48	27.56	477,165	-0.29(-1.06%)
Dec 20, 2004	27.97	27.97	27.70	27.85	281,205	-0.11(-0.38%)
Dec 17, 2004	27.94	27.96	27.71	27.96	393,788	+0.02(+0.08%)
Dec 16, 2004	27.68	27.97	27.62	27.94	357,279	+0.17(+0.61%)
Dec 15, 2004	27.60	27.81	27.59	27.77	484,806	+0.17(+0.62%)
Dec 14, 2004	27.38	27.67	27.37	27.60	297,676	+0.13(+0.47%)
Dec 13, 2004	27.38	27.57	27.32	27.47	259,129	+0.08(+0.30%)
Dec 10, 2004	27.04	27.47	26.91	27.38	423,335	+0.30(+1.11%)
Dec 09, 2004	26.94	27.08	26.76	27.08	400,411	+0.05(+0.20%)
Dec 08, 2004	26.95	27.20	26.92	27.03	508,750	+0.07(+0.26%)
Dec 07, 2004	26.94	27.11	26.86	26.96	476,316	+0.01(+0.02%)
Dec 06, 2004	27.14	27.19	26.91	26.95	368,826	-0.17(-0.63%)
Dec 03, 2004	27.09	27.27	26.98	27.12	356,600	-0.08(-0.30%)
Dec 02, 2004	27.04	27.32	27.04	27.21	371,204	+0.16(+0.61%)
Dec 01, 2004	26.76	27.09	26.76	27.04	450,675	+0.26(+0.97%)
Nov 30, 2004	26.72	26.89	26.65	26.78	491,259	+0.06(+0.24%)
Nov 29, 2004	26.55	26.80	26.48	26.72	687,050	+0.32(+1.20%)
Nov 26, 2004	26.24	26.44	26.22	26.40	161,658	+0.15(+0.56%)
Nov 24, 2004	25.96	26.29	25.95	26.25	290,884	+0.28(+1.09%)
Nov 23, 2004	25.91	25.99	25.64	25.97	750,219	+0.03(+0.11%)
Nov 22, 2004	26.50	26.52	25.85	25.94	792,841	-0.41(-1.56%)
Nov 19, 2004	26.94	26.95	26.01	26.35	1,420,289	-0.96(-3.51%)
Nov 18, 2004	27.67	27.68	27.19	27.31	480,731	-0.30(-1.09%)
Nov 17, 2004	27.85	27.85	27.40	27.61	381,562	-0.16(-0.59%)
Nov 16, 2004	28.01	28.05	27.67	27.78	451,014	-0.09(-0.32%)
Nov 15, 2004	27.84	27.87	27.57	27.87	363,392	-0.08(-0.27%)
Nov 12, 2004	27.91	28.01	27.64	27.94	286,469	+0.32(+1.17%)
Nov 11, 2004	27.72	27.75	27.37	27.62	330,619	-0.10(-0.36%)
Nov 10, 2004	27.68	27.88	27.58	27.72	384,958	+0.12(+0.45%)
Nov 09, 2004	27.67	27.71	27.51	27.60	442,524	-0.01(-0.02%)
Nov 08, 2004	27.29	27.75	27.18	27.60	449,826	+0.32(+1.19%)
Nov 05, 2004	27.01	27.37	27.01	27.28	486,505	+0.29(+1.07%)
Nov 04, 2004	26.31	27.04	26.26	26.99	476,825	+0.71(+2.71%)
Nov 03, 2004	25.77	26.36	25.77	26.28	393,109	+0.65(+2.55%)
Nov 02, 2004	25.79	25.92	25.58	25.62	307,695	-0.17(-0.66%)
Nov 01, 2004	26.21	26.21	25.68	25.79	323,148	-0.41(-1.57%)
Oct 29, 2004	26.11	26.29	26.03	26.21	345,223	+0.10(+0.38%)
Oct 28, 2004	26.12	26.17	25.85	26.11	290,374	-0.08(-0.29%)
Oct 27, 2004	25.53	26.26	25.50	26.18	446,769	+0.69(+2.70%)
Oct 26, 2004	25.77	25.77	25.40	25.49	373,072	-0.22(-0.87%)
Oct 25, 2004	25.61	25.91	25.61	25.72	365,430	+0.14(+0.55%)
Oct 22, 2004	26.03	26.03	25.47	25.58	307,865	-0.45(-1.74%)
Oct 21, 2004	25.96	26.04	25.75	26.03	168,960	+0.11(+0.41%)
Oct 20, 2004	25.70	25.98	25.46	25.92	337,921	+0.22(+0.87%)
Oct 19, 2004	25.84	25.84	25.56	25.70	254,035	-0.11(-0.41%)
Oct 18, 2004	25.75	25.82	25.39	25.81	315,336	+0.21(+0.81%)
Oct 15, 2004	25.73	25.77	25.56	25.60	292,242	-0.03(-0.12%)
Oct 14, 2004	25.83	25.83	25.59	25.63	294,619	-0.21(-0.80%)
Oct 13, 2004	26.01	26.01	25.81	25.83	358,977	-0.23(-0.88%)
Oct 12, 2004	25.87	26.09	25.78	26.06	420,449	+0.31(+1.21%)
Oct 11, 2004	25.76	25.78	25.59	25.75	315,846	+0.02(+0.07%)
Oct 08, 2004	26.14	26.14	25.63	25.73	491,089	-0.40(-1.53%)
Oct 07, 2004	26.21	26.21	25.99	26.14	386,826	-0.14(-0.52%)
Oct 06, 2004	26.21	26.29	26.12	26.27	370,524	+0.06(+0.22%)
Oct 05, 2004	25.98	26.22	25.88	26.21	366,279	+0.29(+1.14%)
Oct 04, 2004	26.09	26.17	25.84	25.92	396,166	-0.15(-0.59%)

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.