Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.87	26.88	26.73	26.78	7,558	+0.33(+1.24%)
Jan 28, 2005	26.57	26.72	26.45	26.45	4,723	-0.32(-1.19%)
Jan 27, 2005	26.83	26.83	26.59	26.77	4,723	-0.09(-0.33%)
Jan 26, 2005	26.89	26.89	26.67	26.86	6,802	+0.48(+1.83%)
Jan 25, 2005	26.61	26.63	26.37	26.38	8,125	-0.12(-0.46%)
Jan 24, 2005	26.55	26.67	26.49	26.50	48,938	-0.27(-1.01%)
Jan 21, 2005	26.70	26.79	26.65	26.77	8,125	-0.01(-0.04%)
Jan 20, 2005	26.81	26.84	26.57	26.78	15,683	-0.25(-0.94%)
Jan 19, 2005	27.08	27.22	26.99	27.03	11,715	+0.16(+0.61%)
Jan 18, 2005	26.65	27.02	26.65	26.87	100,901	-0.02(-0.08%)
Jan 14, 2005	27.09	27.09	26.89	26.89	18,139	-0.29(-1.05%)
Jan 13, 2005	27.26	27.26	27.06	27.18	5,857	-0.12(-0.45%)
Jan 12, 2005	27.30	27.36	27.12	27.30	36,657	+0.09(+0.33%)
Jan 11, 2005	27.20	27.37	27.17	27.21	18,328	-0.26(-0.94%)
Jan 10, 2005	27.59	27.59	27.46	27.47	4,723	-0.23(-0.82%)
Jan 07, 2005	27.88	27.88	27.58	27.69	15,683	+0.12(+0.44%)
Jan 06, 2005	27.62	27.68	27.41	27.57	20,218	-0.12(-0.44%)
Jan 05, 2005	27.63	27.76	27.48	27.69	6,235	+0.07(+0.25%)
Jan 04, 2005	28.14	28.14	27.48	27.63	11,337	-0.22(-0.80%)
Jan 03, 2005	28.31	28.36	27.85	27.85	70,857	-0.46(-1.63%)
Dec 31, 2004	28.30	28.31	28.30	28.31	6,235	+0.02(+0.06%)
Dec 30, 2004	28.28	28.29	28.12	28.29	10,581	+0.08(+0.30%)
Dec 29, 2004	28.18	28.21	28.16	28.21	3,212	-0.02(-0.06%)
Dec 28, 2004	28.23	28.23	28.09	28.22	44,970	+0.11(+0.38%)
Dec 27, 2004	28.07	28.12	27.95	28.12	4,156	+0.10(+0.36%)
Dec 23, 2004	28.04	28.07	27.89	28.02	9,069	-0.28(-0.99%)
Dec 22, 2004	28.05	28.31	28.05	28.30	9,069	+0.25(+0.89%)
Dec 21, 2004	28.15	28.15	27.99	28.05	21,540	-0.05(-0.17%)
Dec 20, 2004	28.23	28.23	28.03	28.10	3,779	+0.13(+0.47%)
Dec 17, 2004	27.93	28.04	27.83	27.96	10,014	-0.08(-0.28%)
Dec 16, 2004	28.23	28.23	27.95	28.04	10,392	-0.19(-0.67%)
Dec 15, 2004	28.42	28.42	28.18	28.23	10,014	+0.05(+0.17%)
Dec 14, 2004	28.08	28.26	28.02	28.19	12,093	-0.07(-0.24%)
Dec 13, 2004	28.10	28.26	28.05	28.26	11,904	+0.50(+1.79%)
Dec 10, 2004	27.73	27.84	27.58	27.76	6,424	-0.19(-0.66%)
Dec 09, 2004	27.60	27.94	27.33	27.94	37,412	-0.15(-0.53%)
Dec 08, 2004	28.05	28.13	27.33	28.09	13,982	-0.13(-0.45%)
Dec 07, 2004	28.51	28.56	28.22	28.22	20,784	-0.21(-0.74%)
Dec 06, 2004	28.29	28.43	28.21	28.43	67,834	+0.24(+0.86%)
Dec 03, 2004	28.30	28.34	28.09	28.19	56,119	+0.01(+0.04%)
Dec 02, 2004	28.12	28.23	28.12	28.18	8,502	+0.16(+0.57%)
Dec 01, 2004	27.76	28.02	27.76	28.02	27,209	+0.56(+2.02%)
Nov 30, 2004	27.42	27.47	27.31	27.46	5,479	-0.08(-0.29%)
Nov 29, 2004	27.63	27.63	27.41	27.54	13,226	+0.06(+0.23%)
Nov 26, 2004	27.39	27.48	27.39	27.48	1,700	+0.23(+0.83%)
Nov 24, 2004	27.12	27.25	27.04	27.25	11,526	+0.16(+0.59%)
Nov 23, 2004	27.17	27.17	26.94	27.09	7,180	-0.05(-0.19%)
Nov 22, 2004	26.88	27.17	26.88	27.14	5,668	+0.25(+0.94%)
Nov 19, 2004	27.47	27.47	26.89	26.89	10,203	-0.36(-1.32%)
Nov 18, 2004	27.33	27.33	27.21	27.25	18,517	+0.00(+0.00%)
Nov 17, 2004	27.20	27.34	27.12	27.25	16,061	+0.37(+1.38%)
Nov 16, 2004	26.94	26.94	26.78	26.88	11,526	-0.17(-0.65%)
Nov 15, 2004	27.12	27.14	26.89	27.05	40,436	-0.08(-0.29%)
Nov 12, 2004	26.83	27.13	26.82	27.13	115,639	+0.37(+1.36%)
Nov 11, 2004	26.41	26.78	26.41	26.77	11,337	+0.57(+2.18%)
Nov 10, 2004	26.14	26.30	26.14	26.20	1,700	-0.16(-0.60%)
Nov 09, 2004	26.46	26.48	26.28	26.36	13,982	-0.05(-0.20%)
Nov 08, 2004	26.45	26.48	26.41	26.41	10,014	-0.17(-0.64%)
Nov 05, 2004	26.57	26.68	26.45	26.58	17,950	+0.12(+0.46%)
Nov 04, 2004	26.21	26.46	26.06	26.46	6,235	+0.26(+1.01%)
Nov 03, 2004	26.28	26.29	26.10	26.19	9,825	+0.37(+1.43%)
Nov 02, 2004	26.01	26.17	25.81	25.82	14,738	+0.11(+0.43%)

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.