Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.97	28.07	27.74	27.98	752,565	+0.11(+0.38%)
Dec 30, 2004	27.97	28.03	27.82	27.87	770,442	+0.17(+0.61%)
Dec 29, 2004	27.84	27.87	27.59	27.70	780,497	-0.24(-0.87%)
Dec 28, 2004	27.92	27.96	27.71	27.95	744,904	+0.12(+0.43%)
Dec 27, 2004	27.97	28.05	27.83	27.83	755,279	-0.08(-0.29%)
Dec 23, 2004	27.96	28.03	27.86	27.91	730,060	+0.07(+0.25%)
Dec 22, 2004	27.70	27.94	27.70	27.84	1,449,427	+0.04(+0.14%)
Dec 21, 2004	27.69	27.86	27.40	27.81	1,634,735	+0.23(+0.82%)
Dec 20, 2004	27.57	27.79	27.40	27.58	914,889	+0.00(+0.00%)
Dec 17, 2004	27.54	27.87	27.53	27.58	2,238,224	-0.30(-1.08%)
Dec 16, 2004	27.75	27.94	27.60	27.88	1,112,807	+0.24(+0.86%)
Dec 15, 2004	27.67	27.70	27.49	27.64	1,318,546	-0.03(-0.09%)
Dec 14, 2004	27.12	27.75	27.11	27.67	2,066,004	+0.43(+1.56%)
Dec 13, 2004	27.29	27.34	26.95	27.24	1,347,754	+0.06(+0.23%)
Dec 10, 2004	27.59	27.59	26.84	27.18	1,701,452	+0.08(+0.30%)
Dec 09, 2004	27.16	27.23	26.87	27.10	1,784,929	-0.09(-0.35%)
Dec 08, 2004	27.10	27.30	26.99	27.19	1,664,582	+0.06(+0.23%)
Dec 07, 2004	27.70	27.72	27.13	27.13	1,775,512	-0.66(-2.37%)
Dec 06, 2004	27.74	27.81	27.65	27.79	1,230,919	-0.08(-0.29%)
Dec 03, 2004	27.80	28.11	27.62	27.87	1,324,770	+0.19(+0.68%)
Dec 02, 2004	27.72	27.79	27.47	27.68	1,070,191	-0.06(-0.23%)
Dec 01, 2004	27.30	27.75	27.30	27.74	1,863,457	+0.36(+1.33%)
Nov 30, 2004	27.11	27.47	26.99	27.38	3,520,059	+0.14(+0.53%)
Nov 29, 2004	28.19	28.31	27.12	27.23	6,862,153	-0.96(-3.42%)
Nov 26, 2004	27.91	28.31	27.91	28.20	403,815	+0.23(+0.81%)
Nov 24, 2004	28.21	28.31	27.95	27.97	968,519	-0.24(-0.84%)
Nov 23, 2004	28.34	28.37	28.13	28.21	1,328,122	-0.13(-0.46%)
Nov 22, 2004	27.82	28.39	27.72	28.34	1,939,911	+0.60(+2.14%)
Nov 19, 2004	28.06	28.08	27.71	27.75	1,211,127	-0.36(-1.29%)
Nov 18, 2004	27.96	28.16	27.88	28.11	1,030,607	+0.19(+0.67%)
Nov 17, 2004	28.13	28.18	27.77	27.92	1,442,404	-0.11(-0.38%)
Nov 16, 2004	28.18	28.27	27.99	28.03	1,092,856	-0.15(-0.53%)
Nov 15, 2004	28.10	28.19	27.95	28.18	1,196,762	-0.01(-0.04%)
Nov 12, 2004	27.95	28.19	27.89	28.19	1,325,409	+0.25(+0.90%)
Nov 11, 2004	27.79	28.01	27.69	27.94	1,240,496	+0.16(+0.59%)
Nov 10, 2004	27.79	27.90	27.63	27.78	1,127,332	+0.09(+0.32%)
Nov 09, 2004	27.81	27.89	27.57	27.69	1,316,311	-0.09(-0.34%)
Nov 08, 2004	27.61	27.82	27.59	27.79	2,050,043	+0.05(+0.18%)
Nov 05, 2004	27.57	27.97	27.46	27.74	1,723,159	+0.16(+0.57%)
Nov 04, 2004	27.04	27.64	27.00	27.58	2,073,665	+0.47(+1.73%)
Nov 03, 2004	26.70	27.12	26.70	27.11	3,955,159	+0.41(+1.53%)
Nov 02, 2004	26.47	26.85	26.47	26.70	3,270,268	+0.04(+0.14%)
Nov 01, 2004	26.77	27.00	26.44	26.66	2,588,251	-0.28(-1.02%)
Oct 29, 2004	27.01	27.07	26.87	26.94	1,784,769	-0.07(-0.26%)
Oct 28, 2004	26.77	27.02	26.75	27.01	1,965,130	+0.11(+0.40%)
Oct 27, 2004	26.66	27.01	26.62	26.90	1,678,788	+0.10(+0.37%)
Oct 26, 2004	26.94	27.03	26.78	26.80	2,727,751	-0.23(-0.86%)
Oct 25, 2004	26.94	27.25	26.71	27.03	2,236,787	+0.46(+1.74%)
Oct 22, 2004	26.80	26.85	26.47	26.57	1,699,377	-0.33(-1.23%)
Oct 21, 2004	26.77	26.94	26.60	26.90	1,607,282	+0.21(+0.77%)
Oct 20, 2004	26.61	26.84	26.58	26.70	1,133,237	-0.03(-0.12%)
Oct 19, 2004	26.68	26.88	26.56	26.73	930,851	+0.05(+0.19%)
Oct 18, 2004	26.33	26.73	26.31	26.68	1,276,089	+0.33(+1.26%)
Oct 15, 2004	26.61	26.73	26.25	26.35	1,615,262	-0.13(-0.50%)
Oct 14, 2004	26.28	26.60	26.25	26.48	1,307,852	+0.30(+1.15%)
Oct 13, 2004	26.36	26.41	26.01	26.18	923,189	-0.14(-0.55%)
Oct 12, 2004	26.41	26.51	26.26	26.32	1,186,069	-0.31(-1.15%)
Oct 11, 2004	26.48	26.63	26.44	26.63	652,010	+0.26(+0.97%)
Oct 08, 2004	26.60	26.69	26.28	26.37	1,108,657	-0.22(-0.82%)
Oct 07, 2004	26.83	26.92	26.58	26.59	962,454	-0.34(-1.28%)
Oct 06, 2004	26.92	26.97	26.72	26.93	810,664	+0.02(+0.07%)
Oct 05, 2004	26.91	26.96	26.78	26.92	1,047,526	-0.03(-0.09%)
Oct 04, 2004	26.97	26.99	26.75	26.94	1,382,071	+0.19(+0.70%)

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.