Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.45	27.65	27.45	27.45	2,151	+0.00(+0.00%)
Dec 30, 2004	27.45	27.65	27.45	27.45	2,151	+0.30(+1.10%)
Dec 29, 2004	27.15	27.15	27.15	27.15	668	+0.15(+0.56%)
Dec 28, 2004	27.00	27.40	27.00	27.00	454	-0.10(-0.37%)
Dec 27, 2004	27.10	27.25	27.10	27.10	1,316	+0.00(+0.00%)
Dec 23, 2004	27.10	27.25	27.10	27.10	1,316	+0.10(+0.37%)
Dec 22, 2004	27.00	27.00	27.00	27.00	1,127	+0.00(+0.00%)
Dec 21, 2004	27.00	27.00	27.00	27.00	1,127	+0.80(+3.05%)
Dec 20, 2004	26.20	26.75	26.20	26.20	1,397	+0.00(+0.00%)
Dec 17, 2004	26.20	26.75	26.20	26.20	1,397	+0.05(+0.19%)
Dec 16, 2004	26.15	26.20	25.70	26.15	2,745	+0.00(+0.00%)
Dec 15, 2004	26.15	26.20	25.70	26.15	2,745	-0.05(-0.19%)
Dec 14, 2004	26.20	26.50	26.20	26.20	2,641	+0.35(+1.35%)
Dec 13, 2004	25.85	26.10	25.25	25.85	2,425	-0.05(-0.19%)
Dec 10, 2004	25.90	26.00	25.40	25.90	1,888	-1.30(-4.78%)
Dec 09, 2004	27.20	27.20	27.00	27.20	7,807	+0.00(+0.00%)
Dec 08, 2004	27.20	27.20	27.00	27.20	7,807	-0.45(-1.63%)
Dec 07, 2004	27.65	27.65	27.60	27.65	6,162	-0.45(-1.60%)
Dec 06, 2004	28.10	28.10	28.10	28.10	288	+0.00(+0.00%)
Dec 03, 2004	28.10	28.10	28.10	28.10	288	+0.10(+0.36%)
Dec 02, 2004	28.00	28.00	28.00	28.00	280	-0.50(-1.75%)
Dec 01, 2004	28.50	29.00	28.50	28.50	833	+0.00(+0.00%)
Nov 30, 2004	28.50	29.00	28.50	28.50	833	+0.20(+0.71%)
Nov 29, 2004	28.30	28.30	28.30	28.30	618	+0.55(+1.98%)
Nov 26, 2004	27.75	28.55	27.75	27.75	3,500	+0.25(+0.91%)
Nov 24, 2004	27.50	27.50	27.40	27.50	4,714	+0.00(+0.00%)
Nov 23, 2004	27.50	27.50	27.40	27.50	4,714	-1.00(-3.51%)
Nov 22, 2004	28.50	28.75	28.00	28.50	1,980	+0.20(+0.71%)
Nov 19, 2004	28.30	28.30	28.30	28.30	2,216	+0.00(+0.00%)
Nov 18, 2004	28.30	28.30	28.30	28.30	2,216	+0.00(+0.00%)
Nov 17, 2004	28.30	28.30	28.30	28.30	2,216	+0.65(+2.35%)
Nov 16, 2004	27.65	27.65	27.25	27.65	1,285	+1.45(+5.53%)
Nov 15, 2004	26.20	26.20	26.20	26.20	27,308	+0.00(+0.00%)
Nov 12, 2004	26.20	26.20	26.20	26.20	27,308	+0.50(+1.95%)
Nov 11, 2004	25.70	25.75	25.70	25.70	1,038	-0.30(-1.15%)
Nov 10, 2004	26.00	26.00	26.00	26.00	494	-0.40(-1.52%)
Nov 09, 2004	26.40	26.40	26.40	26.40	364	+0.00(+0.00%)
Nov 08, 2004	26.40	26.40	26.40	26.40	364	+0.70(+2.72%)
Nov 05, 2004	25.70	25.90	25.30	25.70	1,501	-0.10(-0.39%)
Nov 04, 2004	25.80	25.90	25.40	25.80	12,142	+0.00(+0.00%)
Nov 03, 2004	25.80	25.90	25.40	25.80	12,142	+1.00(+4.03%)
Nov 02, 2004	24.80	25.00	24.80	24.80	2,693	+0.00(+0.00%)
Nov 01, 2004	24.80	25.00	24.80	24.80	2,693	-0.30(-1.20%)
Oct 29, 2004	25.10	25.25	25.10	25.10	1,297	+0.95(+3.93%)
Oct 28, 2004	24.15	24.20	24.15	24.15	2,601	+0.05(+0.21%)
Oct 27, 2004	24.10	24.25	24.05	24.10	4,217	+0.00(+0.00%)
Oct 26, 2004	24.10	24.25	24.05	24.10	4,217	+0.00(+0.00%)
Oct 25, 2004	24.10	24.10	23.85	24.10	1,588	-0.35(-1.43%)
Oct 22, 2004	24.45	24.80	24.45	24.45	798	-0.30(-1.21%)
Oct 21, 2004	24.75	24.90	24.70	24.75	4,436	+0.00(+0.00%)
Oct 20, 2004	24.75	24.90	24.70	24.75	4,436	-0.20(-0.80%)
Oct 19, 2004	24.95	24.95	24.75	24.95	1,200	-0.10(-0.40%)
Oct 18, 2004	25.05	25.05	25.05	25.05	1,029	+0.00(+0.00%)
Oct 15, 2004	25.05	25.05	25.05	25.05	1,029	-0.65(-2.53%)
Oct 14, 2004	25.70	25.70	25.70	25.70	1,338	+0.05(+0.19%)
Oct 13, 2004	25.65	25.75	25.65	25.65	1,786	+0.00(+0.00%)
Oct 12, 2004	25.65	25.75	25.65	25.65	1,786	+4.00(+18.48%)
Oct 11, 2004	21.65	21.65	21.65	21.65	2,028	+0.00(+0.00%)
Oct 08, 2004	21.65	21.65	21.65	21.65	2,028	-3.45(-13.75%)
Oct 07, 2004	25.10	27.24	25.10	25.10	1,988	-0.40(-1.57%)
Oct 06, 2004	25.50	25.50	25.41	25.50	9,758	+0.00(+0.00%)
Oct 05, 2004	25.50	25.50	25.41	25.50	9,758	+0.50(+2.00%)
Oct 04, 2004	25.00	25.25	25.00	25.00	667	+1.25(+5.26%)

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.