Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.38	28.38	28.07	28.19	128,808	+0.08(+0.29%)
Dec 30, 2004	27.97	28.27	27.86	28.11	134,317	+0.36(+1.29%)
Dec 29, 2004	27.82	27.87	27.69	27.76	208,685	-0.36(-1.29%)
Dec 28, 2004	28.18	28.24	27.92	28.12	172,068	+0.08(+0.29%)
Dec 27, 2004	27.96	28.14	27.84	28.04	166,397	+0.30(+1.07%)
Dec 23, 2004	27.66	27.90	27.57	27.74	154,894	+0.28(+1.03%)
Dec 22, 2004	27.45	27.62	27.34	27.46	231,531	+0.05(+0.18%)
Dec 21, 2004	27.43	27.48	27.24	27.41	147,279	-0.17(-0.63%)
Dec 20, 2004	27.72	27.85	27.53	27.58	198,802	+0.21(+0.77%)
Dec 17, 2004	27.38	27.52	27.09	27.37	262,963	-0.24(-0.87%)
Dec 16, 2004	27.68	27.74	27.37	27.61	238,822	+0.09(+0.34%)
Dec 15, 2004	27.29	27.65	27.29	27.52	262,963	+0.49(+1.83%)
Dec 14, 2004	27.09	27.16	26.68	27.03	168,179	+0.03(+0.11%)
Dec 13, 2004	26.72	27.08	26.60	27.00	266,041	+0.46(+1.72%)
Dec 10, 2004	26.17	26.63	26.16	26.54	138,043	+0.15(+0.58%)
Dec 09, 2004	26.13	26.51	26.01	26.39	142,742	+0.05(+0.19%)
Dec 08, 2004	26.18	26.54	26.13	26.34	198,154	+0.25(+0.97%)
Dec 07, 2004	26.58	26.58	26.08	26.08	215,814	-0.62(-2.31%)
Dec 06, 2004	26.63	26.85	26.48	26.70	233,637	-0.04(-0.16%)
Dec 03, 2004	26.44	26.85	26.43	26.74	218,083	+0.52(+1.98%)
Dec 02, 2004	26.66	26.72	26.12	26.22	220,837	-0.28(-1.07%)
Dec 01, 2004	26.11	26.60	26.11	26.51	167,531	+0.82(+3.20%)
Nov 30, 2004	25.81	25.81	25.54	25.69	181,627	-0.01(-0.05%)
Nov 29, 2004	25.69	25.90	25.61	25.70	379,458	+0.19(+0.75%)
Nov 26, 2004	25.58	25.63	25.43	25.51	289,535	-0.65(-2.48%)
Nov 24, 2004	26.21	26.27	25.97	26.16	165,749	-0.04(-0.16%)
Nov 23, 2004	26.09	26.32	25.98	26.20	174,174	+0.19(+0.71%)
Nov 22, 2004	25.82	26.19	25.79	26.01	208,847	-0.19(-0.73%)
Nov 19, 2004	26.47	26.47	25.96	26.21	189,567	-0.17(-0.66%)
Nov 18, 2004	26.50	26.55	26.33	26.38	160,564	-0.25(-0.95%)
Nov 17, 2004	26.50	26.63	26.42	26.63	237,039	+0.43(+1.63%)
Nov 16, 2004	26.14	26.32	26.07	26.21	184,058	+0.04(+0.14%)
Nov 15, 2004	26.29	26.40	26.13	26.17	317,241	+0.00(+0.00%)
Nov 12, 2004	26.06	26.26	25.92	26.17	194,751	+0.04(+0.17%)
Nov 11, 2004	26.09	26.19	25.93	26.13	225,536	+0.22(+0.83%)
Nov 10, 2004	26.01	26.08	25.69	25.91	249,515	+0.17(+0.67%)
Nov 09, 2004	25.71	25.83	25.60	25.74	142,904	-0.12(-0.48%)
Nov 08, 2004	25.60	25.90	25.54	25.86	190,215	+0.08(+0.31%)
Nov 05, 2004	25.71	25.84	25.63	25.78	166,073	+0.17(+0.65%)
Nov 04, 2004	25.40	25.78	25.21	25.61	148,251	+0.20(+0.78%)
Nov 03, 2004	25.54	25.57	25.30	25.42	182,275	+0.28(+1.10%)
Nov 02, 2004	25.13	25.37	25.09	25.14	306,061	+0.51(+2.08%)
Nov 01, 2004	24.50	24.81	24.39	24.63	143,228	+0.27(+1.11%)
Oct 29, 2004	24.42	24.47	24.29	24.35	363,741	-0.32(-1.30%)
Oct 28, 2004	24.63	24.81	24.37	24.68	1,660,250	-0.02(-0.10%)
Oct 27, 2004	24.81	24.81	24.48	24.70	188,270	-0.08(-0.32%)
Oct 26, 2004	24.48	24.88	24.45	24.78	180,655	+0.45(+1.85%)
Oct 25, 2004	24.45	24.55	24.25	24.33	144,848	-0.13(-0.53%)
Oct 22, 2004	24.66	24.76	24.34	24.46	176,443	-0.19(-0.75%)
Oct 21, 2004	24.81	24.81	24.47	24.64	349,807	-0.26(-1.04%)
Oct 20, 2004	24.53	24.90	24.53	24.90	163,967	+0.14(+0.57%)
Oct 19, 2004	24.91	25.04	24.71	24.76	347,539	-0.05(-0.20%)
Oct 18, 2004	24.84	24.90	24.48	24.81	300,552	+0.02(+0.07%)
Oct 15, 2004	24.65	24.92	24.55	24.79	319,347	+0.09(+0.37%)
Oct 14, 2004	25.05	25.08	24.68	24.70	345,271	-0.11(-0.45%)
Oct 13, 2004	25.24	25.24	24.63	24.81	410,080	-0.01(-0.05%)
Oct 12, 2004	25.02	25.02	24.71	24.82	398,414	-0.70(-2.76%)
Oct 11, 2004	25.66	25.75	25.49	25.53	393,230	+0.23(+0.90%)
Oct 08, 2004	25.34	25.68	25.19	25.30	353,210	+0.46(+1.84%)
Oct 07, 2004	24.71	25.01	24.63	24.84	225,050	-0.05(-0.20%)
Oct 06, 2004	24.65	24.90	24.60	24.89	199,612	+0.01(+0.02%)
Oct 05, 2004	24.97	25.22	24.83	24.89	210,954	+0.13(+0.52%)
Oct 04, 2004	24.65	24.93	24.60	24.76	393,878	+0.25(+1.03%)

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.