Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.42	26.74	26.22	26.32	285,272	-0.03(-0.11%)
Dec 30, 2004	26.66	26.66	26.18	26.35	173,912	-0.27(-1.00%)
Dec 29, 2004	26.72	26.78	26.40	26.62	210,493	-0.09(-0.33%)
Dec 28, 2004	26.28	26.71	26.22	26.71	243,032	+0.48(+1.85%)
Dec 27, 2004	26.52	26.52	26.03	26.22	458,375	+0.10(+0.38%)
Dec 23, 2004	25.71	26.40	25.71	26.12	869,256	+0.58(+2.29%)
Dec 22, 2004	25.18	25.66	25.10	25.54	261,929	+0.39(+1.53%)
Dec 21, 2004	24.84	25.27	24.79	25.16	335,495	+0.42(+1.68%)
Dec 20, 2004	24.87	24.91	24.56	24.74	354,594	+0.00(+0.00%)
Dec 17, 2004	24.81	24.88	24.67	24.74	579,740	-0.05(-0.20%)
Dec 16, 2004	24.89	24.92	24.52	24.79	380,464	-0.10(-0.40%)
Dec 15, 2004	24.74	25.02	24.65	24.89	578,123	+0.15(+0.60%)
Dec 14, 2004	24.05	24.81	24.05	24.74	295,579	+0.49(+2.04%)
Dec 13, 2004	24.05	24.38	23.85	24.24	288,708	+0.18(+0.74%)
Dec 10, 2004	23.80	24.07	23.75	24.07	202,105	+0.13(+0.54%)
Dec 09, 2004	23.95	24.27	23.65	23.94	173,204	-0.21(-0.86%)
Dec 08, 2004	24.37	24.49	23.61	24.15	309,727	-0.28(-1.13%)
Dec 07, 2004	24.71	24.93	24.33	24.42	368,337	-0.25(-1.00%)
Dec 06, 2004	24.89	25.03	24.62	24.67	283,857	-0.22(-0.87%)
Dec 03, 2004	24.89	25.09	24.76	24.89	385,920	+0.11(+0.44%)
Dec 02, 2004	24.39	25.00	24.30	24.78	517,087	+0.49(+2.04%)
Dec 01, 2004	23.30	24.36	23.24	24.28	440,186	+1.18(+5.10%)
Nov 30, 2004	23.49	23.49	23.00	23.11	581,155	-0.21(-0.89%)
Nov 29, 2004	22.07	23.47	22.07	23.31	906,242	+0.63(+2.79%)
Nov 26, 2004	23.54	23.56	22.57	22.68	339,537	-1.07(-4.50%)
Nov 24, 2004	23.71	23.89	23.51	23.75	169,970	+0.04(+0.17%)
Nov 23, 2004	23.39	23.71	23.16	23.71	291,638	+0.12(+0.50%)
Nov 22, 2004	23.75	23.92	23.42	23.59	292,952	-0.13(-0.54%)
Nov 19, 2004	24.11	24.13	23.53	23.72	102,972	-0.38(-1.56%)
Nov 18, 2004	24.17	24.29	23.72	24.10	208,977	-0.01(-0.04%)
Nov 17, 2004	23.80	24.49	23.78	24.11	256,472	+0.40(+1.67%)
Nov 16, 2004	24.05	24.09	23.04	23.71	808,423	-0.53(-2.20%)
Nov 15, 2004	24.84	24.98	24.07	24.24	562,157	-0.67(-2.70%)
Nov 12, 2004	24.94	24.95	24.53	24.92	232,623	-0.17(-0.67%)
Nov 11, 2004	24.89	25.29	24.74	25.09	361,668	+0.15(+0.60%)
Nov 10, 2004	24.92	25.01	24.65	24.94	131,975	+0.05(+0.20%)
Nov 09, 2004	24.84	24.99	24.52	24.89	350,350	+0.00(+0.00%)
Nov 08, 2004	25.04	25.07	24.79	24.89	114,897	-0.15(-0.59%)
Nov 05, 2004	24.96	25.09	24.74	25.04	202,914	+0.11(+0.44%)
Nov 04, 2004	24.94	25.12	24.66	24.93	319,529	-0.01(-0.04%)
Nov 03, 2004	24.94	24.99	24.73	24.94	227,571	+0.20(+0.80%)
Nov 02, 2004	24.72	24.89	24.34	24.74	397,946	+0.00(+0.00%)
Nov 01, 2004	24.61	24.74	24.27	24.74	413,306	+0.13(+0.52%)
Oct 29, 2004	24.43	24.61	24.21	24.61	283,352	+0.17(+0.69%)
Oct 28, 2004	24.47	24.53	24.05	24.44	301,844	-0.03(-0.12%)
Oct 27, 2004	24.05	24.59	23.85	24.47	348,531	+0.33(+1.35%)
Oct 26, 2004	23.95	24.41	23.65	24.15	428,666	+0.15(+0.62%)
Oct 25, 2004	23.50	24.01	23.26	24.00	313,769	+0.15(+0.62%)
Oct 22, 2004	23.55	24.05	23.55	23.85	450,796	+0.16(+0.67%)
Oct 21, 2004	23.65	23.75	23.31	23.69	398,148	+0.09(+0.38%)
Oct 20, 2004	23.30	23.67	23.07	23.60	452,817	+0.25(+1.06%)
Oct 19, 2004	24.00	24.12	23.16	23.35	696,759	-0.59(-2.48%)
Oct 18, 2004	23.79	23.95	23.45	23.95	323,066	+0.20(+0.83%)
Oct 15, 2004	23.57	23.94	23.31	23.75	302,148	+0.19(+0.80%)
Oct 14, 2004	23.70	23.70	23.25	23.56	157,642	-0.14(-0.58%)
Oct 13, 2004	23.85	24.23	23.65	23.70	324,885	-0.08(-0.33%)
Oct 12, 2004	23.31	23.87	22.89	23.78	257,785	+0.42(+1.78%)
Oct 11, 2004	23.30	23.85	23.22	23.36	116,918	+0.05(+0.21%)
Oct 08, 2004	23.30	23.50	23.16	23.31	236,665	+0.01(+0.04%)
Oct 07, 2004	23.30	23.50	23.25	23.30	273,449	-0.46(-1.92%)
Oct 06, 2004	23.70	23.77	23.55	23.76	180,581	+0.14(+0.59%)
Oct 05, 2004	23.46	23.73	23.26	23.62	347,925	+0.16(+0.67%)
Oct 04, 2004	23.75	23.95	23.00	23.46	429,878	+0.21(+0.89%)

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.