Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.17	28.58	27.82	27.98	3,080,893	-0.41(-1.44%)
Jan 28, 2005	28.07	28.39	28.07	28.39	2,302,454	+0.21(+0.76%)
Jan 27, 2005	27.83	28.19	27.74	28.18	1,571,871	+0.41(+1.49%)
Jan 26, 2005	28.00	28.00	27.65	27.77	2,322,394	-0.11(-0.38%)
Jan 25, 2005	27.88	27.97	27.68	27.87	1,050,413	+0.09(+0.32%)
Jan 24, 2005	27.78	27.93	27.73	27.78	1,047,861	+0.01(+0.05%)
Jan 21, 2005	27.77	27.88	27.66	27.77	896,001	-0.01(-0.04%)
Jan 20, 2005	27.99	28.03	27.66	27.78	1,852,779	-0.21(-0.74%)
Jan 19, 2005	28.20	28.20	27.91	27.99	1,218,862	-0.21(-0.73%)
Jan 18, 2005	27.63	28.20	27.58	28.20	1,638,708	+0.43(+1.54%)
Jan 14, 2005	27.43	27.83	27.42	27.77	1,254,912	+0.28(+1.00%)
Jan 13, 2005	27.49	27.68	27.46	27.50	1,250,765	-0.12(-0.43%)
Jan 12, 2005	27.65	27.74	27.52	27.61	1,575,699	-0.07(-0.25%)
Jan 11, 2005	27.64	27.73	27.47	27.68	1,368,009	+0.03(+0.09%)
Jan 10, 2005	27.63	27.70	27.58	27.66	1,838,263	-0.06(-0.20%)
Jan 07, 2005	28.05	28.07	27.67	27.72	1,585,270	-0.20(-0.72%)
Jan 06, 2005	27.77	27.97	27.68	27.92	1,657,371	+0.04(+0.13%)
Jan 05, 2005	27.71	28.17	27.71	27.88	2,467,394	+0.17(+0.61%)
Jan 04, 2005	27.82	28.03	27.55	27.71	2,014,847	-0.10(-0.36%)
Jan 03, 2005	28.01	28.15	27.68	27.81	2,118,373	-0.19(-0.67%)
Dec 31, 2004	27.98	28.08	27.76	28.00	752,118	+0.11(+0.38%)
Dec 30, 2004	27.99	28.05	27.84	27.89	769,984	+0.17(+0.61%)
Dec 29, 2004	27.85	27.88	27.60	27.72	780,033	-0.24(-0.87%)
Dec 28, 2004	27.94	27.97	27.73	27.97	744,461	+0.12(+0.43%)
Dec 27, 2004	27.99	28.07	27.85	27.85	754,830	-0.08(-0.29%)
Dec 23, 2004	27.97	28.05	27.87	27.93	729,626	+0.07(+0.25%)
Dec 22, 2004	27.72	27.95	27.72	27.86	1,448,565	+0.04(+0.14%)
Dec 21, 2004	27.71	27.88	27.42	27.82	1,633,763	+0.23(+0.82%)
Dec 20, 2004	27.59	27.80	27.42	27.60	914,346	+0.00(+0.00%)
Dec 17, 2004	27.55	27.88	27.55	27.60	2,236,893	-0.30(-1.08%)
Dec 16, 2004	27.77	27.95	27.61	27.90	1,112,146	+0.24(+0.86%)
Dec 15, 2004	27.68	27.72	27.51	27.66	1,317,762	-0.03(-0.09%)
Dec 14, 2004	27.14	27.77	27.13	27.68	2,064,775	+0.43(+1.56%)
Dec 13, 2004	27.31	27.36	26.96	27.26	1,346,953	+0.06(+0.23%)
Dec 10, 2004	27.60	27.60	26.86	27.19	1,700,441	+0.08(+0.30%)
Dec 09, 2004	27.18	27.24	26.88	27.11	1,783,868	-0.09(-0.35%)
Dec 08, 2004	27.11	27.31	27.01	27.21	1,663,593	+0.06(+0.23%)
Dec 07, 2004	27.72	27.74	27.14	27.14	1,774,456	-0.66(-2.37%)
Dec 06, 2004	27.75	27.82	27.67	27.80	1,230,187	-0.08(-0.29%)
Dec 03, 2004	27.82	28.12	27.64	27.88	1,323,983	+0.19(+0.68%)
Dec 02, 2004	27.74	27.80	27.49	27.70	1,069,555	-0.06(-0.23%)
Dec 01, 2004	27.31	27.77	27.31	27.76	1,862,350	+0.36(+1.33%)
Nov 30, 2004	27.13	27.48	27.01	27.40	3,517,967	+0.14(+0.53%)
Nov 29, 2004	28.21	28.33	27.13	27.25	6,858,074	-0.97(-3.42%)
Nov 26, 2004	27.92	28.32	27.92	28.22	403,575	+0.23(+0.81%)
Nov 24, 2004	28.22	28.33	27.97	27.99	967,943	-0.24(-0.84%)
Nov 23, 2004	28.35	28.39	28.15	28.23	1,327,333	-0.13(-0.46%)
Nov 22, 2004	27.83	28.41	27.73	28.36	1,938,758	+0.60(+2.15%)
Nov 19, 2004	28.07	28.10	27.73	27.77	1,210,407	-0.36(-1.29%)
Nov 18, 2004	27.97	28.17	27.90	28.13	1,029,995	+0.19(+0.67%)
Nov 17, 2004	28.15	28.20	27.79	27.94	1,441,546	-0.11(-0.38%)
Nov 16, 2004	28.20	28.29	28.00	28.05	1,092,206	-0.15(-0.53%)
Nov 15, 2004	28.12	28.20	27.97	28.20	1,196,051	-0.01(-0.04%)
Nov 12, 2004	27.97	28.21	27.90	28.21	1,324,621	+0.25(+0.90%)
Nov 11, 2004	27.80	28.02	27.71	27.96	1,239,758	+0.16(+0.59%)
Nov 10, 2004	27.80	27.92	27.65	27.80	1,126,661	+0.09(+0.32%)
Nov 09, 2004	27.82	27.90	27.58	27.71	1,315,528	-0.09(-0.34%)
Nov 08, 2004	27.63	27.83	27.61	27.80	2,048,824	+0.05(+0.18%)
Nov 05, 2004	27.58	27.98	27.48	27.75	1,722,135	+0.16(+0.57%)
Nov 04, 2004	27.06	27.65	27.02	27.60	2,072,432	+0.47(+1.73%)
Nov 03, 2004	26.72	27.13	26.72	27.13	3,952,807	+0.41(+1.53%)
Nov 02, 2004	26.49	26.87	26.49	26.72	3,268,324	+0.04(+0.14%)

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.