Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.17	24.29	24.03	24.11	80,402	-0.31(-1.29%)
Dec 30, 2004	24.23	24.66	24.23	24.42	83,585	-0.06(-0.24%)
Dec 29, 2004	24.78	24.78	24.43	24.48	119,071	-0.20(-0.79%)
Dec 28, 2004	24.46	24.77	24.28	24.68	222,698	+0.34(+1.39%)
Dec 27, 2004	24.88	24.90	24.34	24.34	58,710	-0.43(-1.75%)
Dec 23, 2004	24.85	24.86	24.68	24.77	133,807	-0.03(-0.10%)
Dec 22, 2004	24.64	24.98	24.64	24.79	130,153	-0.02(-0.07%)
Dec 21, 2004	24.48	24.85	24.48	24.81	213,738	+0.10(+0.41%)
Dec 20, 2004	24.74	24.94	24.55	24.71	119,189	-0.27(-1.09%)
Dec 17, 2004	25.25	25.30	24.79	24.98	198,059	-0.22(-0.88%)
Dec 16, 2004	25.19	25.42	24.89	25.20	261,603	+0.00(+0.00%)
Dec 15, 2004	25.48	25.48	24.68	25.20	425,119	-0.08(-0.30%)
Dec 14, 2004	25.06	25.45	25.06	25.28	208,315	+0.02(+0.07%)
Dec 13, 2004	25.31	25.44	25.04	25.26	206,783	+0.12(+0.47%)
Dec 10, 2004	25.23	25.23	24.87	25.14	156,325	-0.24(-0.94%)
Dec 09, 2004	24.80	25.62	24.68	25.38	264,196	-0.08(-0.33%)
Dec 08, 2004	24.72	25.46	24.59	25.46	200,652	+0.91(+3.70%)
Dec 07, 2004	24.61	25.27	24.46	24.56	216,332	-0.08(-0.31%)
Dec 06, 2004	25.23	25.23	24.51	24.63	251,464	-0.71(-2.81%)
Dec 03, 2004	24.92	25.59	24.88	25.35	218,218	+0.07(+0.27%)
Dec 02, 2004	25.19	25.63	24.91	25.28	159,036	-0.09(-0.37%)
Dec 01, 2004	24.74	25.42	24.60	25.37	199,945	+0.80(+3.24%)
Nov 30, 2004	24.56	25.02	24.28	24.57	217,747	+0.07(+0.28%)
Nov 29, 2004	24.64	24.76	24.28	24.51	223,995	-0.24(-0.96%)
Nov 26, 2004	24.97	25.02	24.71	24.74	24,521	-0.07(-0.27%)
Nov 24, 2004	24.73	25.02	24.62	24.81	131,685	+0.08(+0.34%)
Nov 23, 2004	24.73	24.84	24.23	24.73	263,017	-0.05(-0.21%)
Nov 22, 2004	24.42	24.96	24.22	24.78	208,433	+0.36(+1.46%)
Nov 19, 2004	24.44	24.60	24.06	24.42	269,737	-0.10(-0.42%)
Nov 18, 2004	24.17	24.52	24.06	24.52	364,876	+0.47(+1.94%)
Nov 17, 2004	23.84	24.17	23.84	24.06	389,870	+0.42(+1.76%)
Nov 16, 2004	23.62	23.87	23.57	23.64	210,437	+0.07(+0.31%)
Nov 15, 2004	23.45	23.70	23.32	23.57	308,406	+0.16(+0.67%)
Nov 12, 2004	23.53	23.54	23.33	23.41	91,838	-0.14(-0.58%)
Nov 11, 2004	23.11	23.55	23.10	23.55	326,561	+0.39(+1.69%)
Nov 10, 2004	22.88	23.24	22.79	23.16	215,743	+0.03(+0.11%)
Nov 09, 2004	22.82	23.13	22.78	23.13	560,224	+0.18(+0.78%)
Nov 08, 2004	23.08	23.09	22.87	22.95	353,677	+0.05(+0.22%)
Nov 05, 2004	23.50	23.54	22.73	22.90	1,312,849	+0.17(+0.75%)
Nov 04, 2004	23.61	23.62	22.42	22.73	1,009,630	-1.65(-6.78%)
Nov 03, 2004	24.04	24.51	24.04	24.39	221,755	+0.52(+2.17%)
Nov 02, 2004	24.16	24.42	23.79	23.87	163,634	-0.12(-0.50%)
Nov 01, 2004	24.17	24.43	23.99	23.99	246,866	+0.18(+0.75%)
Oct 29, 2004	23.58	23.90	23.56	23.81	105,395	+0.23(+0.97%)
Oct 28, 2004	23.67	23.71	23.38	23.58	171,769	-0.13(-0.54%)
Oct 27, 2004	23.65	23.85	23.54	23.71	315,479	+0.14(+0.58%)
Oct 26, 2004	23.71	23.75	23.29	23.57	158,918	-0.13(-0.54%)
Oct 25, 2004	22.84	23.83	22.84	23.70	222,580	+0.84(+3.67%)
Oct 22, 2004	23.51	23.65	22.85	22.86	370,535	-0.57(-2.43%)
Oct 21, 2004	22.08	23.89	21.67	23.43	1,003,853	+1.79(+8.27%)
Oct 20, 2004	21.71	22.08	21.16	21.64	186,859	-0.11(-0.51%)
Oct 19, 2004	21.72	22.15	21.63	21.75	116,477	+0.02(+0.08%)
Oct 18, 2004	21.72	22.65	21.72	21.73	234,370	-0.09(-0.43%)
Oct 15, 2004	21.74	22.22	21.63	21.82	98,204	+0.20(+0.90%)
Oct 14, 2004	21.83	21.85	21.62	21.63	107,989	-0.40(-1.81%)
Oct 13, 2004	22.09	22.42	21.88	22.03	155,264	-0.03(-0.12%)
Oct 12, 2004	21.73	22.10	21.55	22.05	357,685	+0.38(+1.76%)
Oct 11, 2004	21.71	21.92	21.50	21.67	240,264	+0.07(+0.31%)
Oct 08, 2004	22.01	22.08	21.60	21.60	340,591	-0.45(-2.04%)
Oct 07, 2004	22.64	22.72	22.05	22.05	89,480	-0.64(-2.80%)
Oct 06, 2004	22.68	22.81	22.44	22.69	108,460	-0.01(-0.04%)
Oct 05, 2004	22.89	22.96	22.62	22.70	123,197	-0.20(-0.89%)
Oct 04, 2004	23.25	23.54	22.69	22.90	281,880	-0.25(-1.06%)

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.