Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.37	27.48	27.31	27.38	104,025	-0.07(-0.24%)
Dec 30, 2004	27.41	27.48	27.38	27.44	69,167	+0.03(+0.12%)
Dec 29, 2004	27.38	27.46	27.31	27.41	81,577	+0.03(+0.12%)
Dec 28, 2004	27.28	27.41	27.23	27.38	101,288	+0.09(+0.34%)
Dec 27, 2004	27.27	27.32	27.15	27.28	183,230	+0.00(+0.00%)
Dec 23, 2004	27.34	27.38	27.22	27.28	73,182	-0.09(-0.34%)
Dec 22, 2004	27.15	27.41	27.15	27.38	137,788	+0.20(+0.73%)
Dec 21, 2004	27.01	27.21	26.98	27.18	96,908	+0.21(+0.79%)
Dec 20, 2004	26.82	27.00	26.74	26.96	153,483	+0.17(+0.63%)
Dec 17, 2004	26.65	26.84	26.58	26.79	121,910	+0.14(+0.53%)
Dec 16, 2004	26.59	26.71	26.54	26.65	451,324	-0.04(-0.16%)
Dec 15, 2004	26.68	26.88	26.50	26.70	142,350	+0.09(+0.35%)
Dec 14, 2004	26.38	26.60	26.36	26.60	135,780	+0.20(+0.77%)
Dec 13, 2004	26.23	26.51	26.23	26.40	159,323	+0.15(+0.58%)
Dec 10, 2004	25.99	26.28	25.84	26.25	276,123	+0.20(+0.78%)
Dec 09, 2004	26.27	26.37	26.04	26.04	211,153	-0.32(-1.21%)
Dec 08, 2004	26.49	26.55	26.23	26.36	158,228	-0.07(-0.27%)
Dec 07, 2004	26.63	26.66	26.41	26.43	146,548	-0.15(-0.58%)
Dec 06, 2004	26.53	26.63	26.42	26.59	175,200	+0.04(+0.14%)
Dec 03, 2004	26.66	26.72	26.51	26.55	176,295	-0.07(-0.25%)
Dec 02, 2004	26.77	26.90	26.58	26.61	273,386	-0.10(-0.37%)
Dec 01, 2004	26.85	26.85	26.55	26.71	375,951	+0.22(+0.83%)
Nov 30, 2004	26.93	26.97	26.49	26.49	283,971	-0.49(-1.81%)
Nov 29, 2004	27.16	27.19	26.90	26.98	196,553	-0.18(-0.67%)
Nov 26, 2004	27.16	27.23	27.05	27.16	124,648	-0.41(-1.49%)
Nov 24, 2004	27.38	27.69	27.38	27.57	144,905	+0.22(+0.80%)
Nov 23, 2004	27.15	27.35	27.00	27.35	185,055	+0.20(+0.75%)
Nov 22, 2004	26.78	27.15	26.78	27.15	188,340	+0.41(+1.54%)
Nov 19, 2004	26.96	27.01	26.61	26.74	241,631	-0.22(-0.83%)
Nov 18, 2004	26.90	27.06	26.88	26.96	108,405	+0.05(+0.20%)
Nov 17, 2004	27.05	27.11	26.78	26.91	129,210	-0.10(-0.37%)
Nov 16, 2004	27.00	27.19	26.94	27.01	164,798	+0.02(+0.06%)
Nov 15, 2004	27.26	27.27	26.90	26.99	164,068	-0.24(-0.89%)
Nov 12, 2004	27.10	27.34	27.01	27.23	100,923	+0.10(+0.38%)
Nov 11, 2004	27.04	27.27	26.85	27.13	234,513	+0.15(+0.57%)
Nov 10, 2004	26.94	27.02	26.77	26.98	121,728	-0.02(-0.06%)
Nov 09, 2004	27.03	27.04	26.79	26.99	146,913	-0.03(-0.12%)
Nov 08, 2004	26.88	27.12	26.88	27.02	139,248	+0.16(+0.61%)
Nov 05, 2004	26.95	27.02	26.78	26.86	234,696	-0.17(-0.63%)
Nov 04, 2004	26.74	27.25	26.72	27.03	223,016	+0.32(+1.19%)
Nov 03, 2004	26.25	26.76	26.23	26.71	329,779	+0.60(+2.31%)
Nov 02, 2004	26.22	26.37	26.08	26.11	193,998	-0.13(-0.50%)
Nov 01, 2004	26.16	26.33	26.07	26.24	232,688	+0.21(+0.82%)
Oct 29, 2004	26.16	26.30	25.94	26.03	187,975	-0.19(-0.73%)
Oct 28, 2004	25.95	26.22	25.72	26.22	167,170	+0.27(+1.06%)
Oct 27, 2004	25.98	26.19	25.92	25.95	189,618	-0.03(-0.13%)
Oct 26, 2004	25.55	26.09	25.41	25.98	387,449	+0.37(+1.46%)
Oct 25, 2004	25.46	25.67	25.45	25.61	198,196	+0.20(+0.80%)
Oct 22, 2004	25.56	25.64	25.40	25.40	224,841	-0.12(-0.47%)
Oct 21, 2004	25.53	25.59	25.42	25.52	159,870	+0.03(+0.13%)
Oct 20, 2004	25.45	25.55	25.30	25.49	165,528	+0.01(+0.04%)
Oct 19, 2004	25.68	25.74	25.46	25.48	124,100	-0.14(-0.53%)
Oct 18, 2004	25.70	25.71	25.54	25.62	169,543	-0.06(-0.23%)
Oct 15, 2004	25.56	25.75	25.56	25.68	151,475	+0.14(+0.54%)
Oct 14, 2004	25.52	25.62	25.48	25.54	267,911	+0.03(+0.13%)
Oct 13, 2004	25.69	25.74	25.39	25.51	302,039	-0.22(-0.87%)
Oct 12, 2004	25.53	25.75	25.40	25.73	418,292	+0.17(+0.66%)
Oct 11, 2004	25.41	25.56	25.41	25.56	263,531	+0.20(+0.80%)
Oct 08, 2004	25.34	25.47	25.21	25.36	251,486	+0.04(+0.17%)
Oct 07, 2004	25.42	25.46	25.26	25.31	184,143	-0.14(-0.54%)
Oct 06, 2004	25.57	25.57	25.42	25.45	156,585	-0.04(-0.15%)
Oct 05, 2004	25.37	25.51	25.33	25.49	244,733	+0.10(+0.39%)
Oct 04, 2004	25.08	25.41	25.07	25.39	271,926	+0.17(+0.67%)

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.