Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.23	28.55	28.23	28.41	158,777	-0.04(-0.15%)
Jan 28, 2005	28.19	28.48	27.98	28.45	100,668	+0.26(+0.94%)
Jan 27, 2005	27.89	28.30	27.89	28.19	106,806	+0.32(+1.13%)
Jan 26, 2005	27.86	27.94	27.73	27.87	235,301	+0.01(+0.05%)
Jan 25, 2005	27.49	27.86	27.37	27.86	135,588	+0.43(+1.58%)
Jan 24, 2005	27.34	27.54	27.27	27.43	92,347	+0.14(+0.51%)
Jan 21, 2005	27.16	27.49	26.96	27.29	96,439	+0.13(+0.49%)
Jan 20, 2005	27.16	27.27	26.87	27.15	111,853	-0.08(-0.30%)
Jan 19, 2005	27.49	27.54	27.16	27.23	121,265	-0.19(-0.69%)
Jan 18, 2005	26.79	27.48	26.63	27.43	67,384	+0.56(+2.07%)
Jan 14, 2005	26.46	26.96	26.46	26.87	53,880	+0.33(+1.24%)
Jan 13, 2005	26.39	26.65	26.17	26.54	101,759	+0.15(+0.56%)
Jan 12, 2005	26.61	26.63	26.25	26.39	73,250	-0.15(-0.55%)
Jan 11, 2005	26.36	26.82	26.21	26.54	117,991	+0.15(+0.56%)
Jan 10, 2005	26.10	26.41	25.98	26.39	202,836	+0.26(+0.98%)
Jan 07, 2005	26.98	27.01	26.14	26.14	180,329	-1.18(-4.32%)
Jan 06, 2005	26.76	27.41	26.54	27.32	116,082	+0.61(+2.28%)
Jan 05, 2005	27.34	27.60	26.71	26.71	133,542	-0.65(-2.38%)
Jan 04, 2005	27.86	28.06	27.31	27.36	88,118	-0.63(-2.25%)
Jan 03, 2005	28.59	28.70	27.92	27.99	127,676	-0.73(-2.55%)
Dec 31, 2004	28.44	28.81	28.30	28.72	60,155	+0.32(+1.11%)
Dec 30, 2004	28.59	28.59	28.18	28.41	68,203	-0.15(-0.54%)
Dec 29, 2004	28.37	28.65	28.14	28.56	57,290	+0.14(+0.49%)
Dec 28, 2004	27.73	28.43	27.68	28.42	29,736	+0.62(+2.24%)
Dec 27, 2004	27.80	27.89	27.54	27.80	51,834	+0.00(+0.00%)
Dec 23, 2004	28.22	28.22	27.71	27.80	75,569	-0.43(-1.51%)
Dec 22, 2004	28.13	28.26	28.00	28.22	48,424	+0.10(+0.34%)
Dec 21, 2004	27.53	28.19	27.52	28.13	63,292	+0.49(+1.78%)
Dec 20, 2004	27.53	27.78	27.49	27.64	48,697	+0.09(+0.32%)
Dec 17, 2004	27.97	27.98	27.49	27.55	76,115	-0.34(-1.24%)
Dec 16, 2004	27.78	28.03	27.75	27.89	59,473	+0.04(+0.13%)
Dec 15, 2004	27.84	27.86	27.49	27.86	58,791	+0.01(+0.05%)
Dec 14, 2004	27.34	27.84	27.12	27.84	66,566	+0.38(+1.39%)
Dec 13, 2004	27.01	27.46	26.87	27.46	57,427	+0.51(+1.88%)
Dec 10, 2004	27.05	27.12	26.79	26.96	67,657	-0.14(-0.51%)
Dec 09, 2004	27.16	27.37	26.88	27.10	65,475	-0.03(-0.11%)
Dec 08, 2004	27.34	27.40	26.95	27.12	100,531	-0.16(-0.59%)
Dec 07, 2004	27.65	27.71	27.12	27.29	158,913	-0.34(-1.22%)
Dec 06, 2004	27.71	27.81	27.38	27.62	105,988	-0.09(-0.32%)
Dec 03, 2004	27.49	28.13	27.37	27.71	151,820	+0.29(+1.07%)
Dec 02, 2004	27.21	27.49	27.18	27.42	114,308	+0.15(+0.54%)
Dec 01, 2004	27.01	27.64	26.88	27.27	175,828	+0.34(+1.25%)
Nov 30, 2004	27.09	27.34	26.87	26.93	96,576	-0.19(-0.70%)
Nov 29, 2004	27.09	27.37	26.87	27.12	98,349	+0.15(+0.57%)
Nov 26, 2004	26.76	27.10	26.76	26.97	14,868	+0.11(+0.41%)
Nov 24, 2004	26.68	26.98	26.67	26.86	61,110	+0.21(+0.80%)
Nov 23, 2004	26.68	26.88	26.37	26.65	129,722	-0.04(-0.14%)
Nov 22, 2004	26.50	26.76	26.43	26.68	108,989	+0.29(+1.11%)
Nov 19, 2004	26.29	26.54	25.92	26.39	116,900	+0.10(+0.39%)
Nov 18, 2004	26.57	26.57	26.05	26.29	78,706	-0.34(-1.27%)
Nov 17, 2004	26.57	26.87	26.33	26.63	86,345	+0.15(+0.58%)
Nov 16, 2004	26.44	26.75	26.44	26.47	96,030	-0.34(-1.26%)
Nov 15, 2004	26.61	26.83	26.46	26.81	86,891	+0.09(+0.33%)
Nov 12, 2004	26.50	26.72	26.18	26.72	83,071	+0.33(+1.25%)
Nov 11, 2004	26.00	26.44	25.91	26.39	80,070	+0.25(+0.95%)
Nov 10, 2004	26.16	26.16	25.92	26.14	107,897	-0.10(-0.36%)
Nov 09, 2004	25.97	26.30	25.73	26.24	121,538	+0.26(+1.02%)
Nov 08, 2004	26.72	26.72	25.59	25.97	208,429	-0.94(-3.49%)
Nov 05, 2004	26.46	27.01	26.38	26.91	111,990	+0.34(+1.27%)
Nov 04, 2004	25.73	26.76	25.62	26.57	130,814	+0.77(+2.98%)
Nov 03, 2004	24.58	25.81	24.58	25.81	177,738	+1.33(+5.45%)
Nov 02, 2004	24.71	24.83	24.27	24.47	106,806	-0.23(-0.95%)

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.