Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.22	27.51	27.11	27.47	154,009	+0.25(+0.93%)
Jan 28, 2005	27.14	27.25	26.98	27.22	325,508	+0.08(+0.30%)
Jan 27, 2005	27.00	27.19	26.86	27.14	428,407	+0.15(+0.57%)
Jan 26, 2005	27.05	27.09	26.88	26.98	332,470	-0.06(-0.24%)
Jan 25, 2005	27.28	27.47	26.97	27.05	351,827	-0.24(-0.86%)
Jan 24, 2005	27.41	27.44	27.22	27.28	219,382	-0.19(-0.69%)
Jan 21, 2005	27.65	27.67	27.44	27.47	186,780	-0.09(-0.34%)
Jan 20, 2005	27.41	27.68	27.40	27.57	393,258	+0.16(+0.58%)
Jan 19, 2005	27.39	27.46	27.20	27.41	237,381	+0.02(+0.09%)
Jan 18, 2005	27.09	27.39	27.02	27.39	260,304	+0.27(+1.00%)
Jan 14, 2005	27.18	27.23	27.07	27.11	229,061	+0.02(+0.09%)
Jan 13, 2005	27.15	27.27	27.08	27.09	145,009	-0.14(-0.50%)
Jan 12, 2005	27.24	27.28	27.07	27.23	203,251	-0.11(-0.39%)
Jan 11, 2005	27.45	27.45	27.22	27.33	261,493	-0.12(-0.43%)
Jan 10, 2005	27.59	27.66	27.39	27.45	248,758	-0.08(-0.30%)
Jan 07, 2005	27.53	27.64	27.33	27.53	220,231	-0.05(-0.17%)
Jan 06, 2005	27.47	27.60	27.18	27.58	443,010	+0.17(+0.62%)
Jan 05, 2005	27.44	27.61	27.33	27.41	439,274	+0.08(+0.30%)
Jan 04, 2005	27.71	27.76	27.16	27.33	289,170	-0.26(-0.94%)
Jan 03, 2005	27.78	27.86	27.50	27.59	381,542	-0.14(-0.49%)
Dec 31, 2004	27.54	27.92	27.44	27.72	291,548	+0.06(+0.21%)
Dec 30, 2004	27.53	27.78	27.21	27.66	301,736	+0.16(+0.58%)
Dec 29, 2004	27.27	27.52	27.11	27.50	228,721	+0.15(+0.54%)
Dec 28, 2004	27.03	27.38	27.02	27.36	488,686	+0.22(+0.82%)
Dec 27, 2004	27.39	27.47	27.06	27.13	603,472	-0.22(-0.82%)
Dec 23, 2004	27.53	27.53	27.30	27.36	281,190	-0.16(-0.58%)
Dec 22, 2004	27.65	27.65	27.35	27.51	418,389	-0.05(-0.17%)
Dec 21, 2004	27.89	27.94	27.49	27.56	477,140	-0.29(-1.06%)
Dec 20, 2004	27.97	27.97	27.70	27.86	281,190	-0.11(-0.38%)
Dec 17, 2004	27.94	27.96	27.71	27.96	393,768	+0.02(+0.08%)
Dec 16, 2004	27.68	27.97	27.62	27.94	357,261	+0.17(+0.62%)
Dec 15, 2004	27.60	27.81	27.59	27.77	484,781	+0.17(+0.62%)
Dec 14, 2004	27.39	27.67	27.37	27.60	297,660	+0.13(+0.47%)
Dec 13, 2004	27.39	27.57	27.32	27.47	259,116	+0.08(+0.30%)
Dec 10, 2004	27.04	27.47	26.91	27.39	423,313	+0.30(+1.11%)
Dec 09, 2004	26.94	27.08	26.76	27.08	400,390	+0.05(+0.20%)
Dec 08, 2004	26.96	27.20	26.92	27.03	508,723	+0.07(+0.26%)
Dec 07, 2004	26.94	27.11	26.86	26.96	476,291	+0.01(+0.02%)
Dec 06, 2004	27.14	27.19	26.91	26.96	368,807	-0.17(-0.63%)
Dec 03, 2004	27.09	27.27	26.98	27.13	356,581	-0.08(-0.30%)
Dec 02, 2004	27.04	27.32	27.04	27.21	371,184	+0.16(+0.61%)
Dec 01, 2004	26.76	27.09	26.76	27.04	450,651	+0.26(+0.97%)
Nov 30, 2004	26.72	26.89	26.65	26.78	491,233	+0.06(+0.24%)
Nov 29, 2004	26.55	26.80	26.48	26.72	687,014	+0.32(+1.20%)
Nov 26, 2004	26.24	26.44	26.22	26.40	161,650	+0.15(+0.56%)
Nov 24, 2004	25.97	26.29	25.95	26.25	290,868	+0.28(+1.09%)
Nov 23, 2004	25.91	26.00	25.64	25.97	750,180	+0.03(+0.11%)
Nov 22, 2004	26.50	26.53	25.85	25.94	792,800	-0.41(-1.56%)
Nov 19, 2004	26.94	26.95	26.01	26.35	1,420,214	-0.96(-3.51%)
Nov 18, 2004	27.67	27.68	27.19	27.31	480,706	-0.30(-1.09%)
Nov 17, 2004	27.86	27.86	27.40	27.61	381,542	-0.16(-0.59%)
Nov 16, 2004	28.02	28.05	27.67	27.78	450,991	-0.09(-0.32%)
Nov 15, 2004	27.84	27.87	27.57	27.87	363,373	-0.08(-0.27%)
Nov 12, 2004	27.92	28.02	27.64	27.94	286,454	+0.32(+1.17%)
Nov 11, 2004	27.72	27.75	27.37	27.62	330,602	-0.10(-0.36%)
Nov 10, 2004	27.68	27.89	27.59	27.72	384,938	+0.12(+0.45%)
Nov 09, 2004	27.67	27.71	27.51	27.60	442,501	-0.01(-0.02%)
Nov 08, 2004	27.29	27.76	27.18	27.60	449,802	+0.32(+1.19%)
Nov 05, 2004	27.01	27.37	27.01	27.28	486,479	+0.29(+1.07%)
Nov 04, 2004	26.31	27.04	26.27	26.99	476,800	+0.71(+2.71%)
Nov 03, 2004	25.77	26.36	25.77	26.28	393,089	+0.65(+2.55%)
Nov 02, 2004	25.79	25.92	25.58	25.62	307,679	-0.17(-0.66%)

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.