Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.21	26.25	25.93	26.12	74,158	-0.09(-0.34%)
Dec 30, 2004	26.41	26.63	26.05	26.21	84,687	-0.33(-1.23%)
Dec 29, 2004	26.30	26.63	25.93	26.53	75,403	+0.11(+0.40%)
Dec 28, 2004	25.81	26.43	25.75	26.43	58,081	+0.74(+2.89%)
Dec 27, 2004	25.97	25.99	25.30	25.68	82,762	-0.43(-1.66%)
Dec 23, 2004	25.97	26.18	25.91	26.12	43,249	+0.22(+0.85%)
Dec 22, 2004	25.28	25.90	25.22	25.90	84,008	+0.55(+2.16%)
Dec 21, 2004	25.53	25.53	25.17	25.35	84,234	-0.14(-0.55%)
Dec 20, 2004	25.17	25.59	25.13	25.49	67,817	+0.47(+1.87%)
Dec 17, 2004	25.35	25.38	24.76	25.02	65,327	-0.33(-1.29%)
Dec 16, 2004	25.26	25.35	24.93	25.35	332,296	-0.06(-0.24%)
Dec 15, 2004	25.00	25.61	24.78	25.41	74,611	+0.42(+1.66%)
Dec 14, 2004	25.04	25.08	24.63	25.00	92,273	-0.16(-0.63%)
Dec 13, 2004	24.77	25.33	24.58	25.15	74,045	+0.23(+0.92%)
Dec 10, 2004	24.38	25.08	24.33	24.93	65,100	+0.49(+1.99%)
Dec 09, 2004	25.35	25.35	24.29	24.44	139,258	-1.00(-3.92%)
Dec 08, 2004	24.82	25.48	24.50	25.44	152,392	+0.75(+3.04%)
Dec 07, 2004	25.44	25.47	24.63	24.69	126,125	-0.54(-2.14%)
Dec 06, 2004	25.83	25.83	25.23	25.23	76,422	-0.62(-2.39%)
Dec 03, 2004	25.51	26.06	25.35	25.84	150,694	+0.56(+2.20%)
Dec 02, 2004	25.44	25.61	25.12	25.29	91,254	-0.26(-1.00%)
Dec 01, 2004	25.47	25.72	25.17	25.54	216,474	+0.16(+0.63%)
Nov 30, 2004	25.46	25.90	25.35	25.38	209,114	-0.05(-0.21%)
Nov 29, 2004	25.48	25.75	25.38	25.44	211,492	+0.14(+0.56%)
Nov 26, 2004	24.82	25.59	24.82	25.30	49,023	+0.49(+1.96%)
Nov 24, 2004	24.40	24.93	24.02	24.81	112,992	+0.52(+2.15%)
Nov 23, 2004	23.92	24.55	23.92	24.29	150,920	+0.31(+1.29%)
Nov 22, 2004	23.40	24.13	23.36	23.98	141,976	+0.57(+2.45%)
Nov 19, 2004	23.76	23.84	23.32	23.41	118,426	-0.41(-1.71%)
Nov 18, 2004	23.76	23.84	23.39	23.81	140,730	+0.04(+0.15%)
Nov 17, 2004	23.79	24.35	23.67	23.78	176,394	+0.04(+0.15%)
Nov 16, 2004	23.89	24.20	23.68	23.74	298,897	-0.15(-0.63%)
Nov 15, 2004	24.57	24.57	23.59	23.89	162,808	-0.62(-2.52%)
Nov 12, 2004	24.60	24.94	23.85	24.51	199,264	-0.01(-0.04%)
Nov 11, 2004	24.20	24.67	24.20	24.52	234,023	+0.41(+1.69%)
Nov 10, 2004	23.94	24.52	23.67	24.11	165,072	+0.26(+1.11%)
Nov 09, 2004	23.32	24.27	23.16	23.85	164,393	+0.42(+1.81%)
Nov 08, 2004	24.11	24.11	23.32	23.42	123,068	-0.47(-1.96%)
Nov 05, 2004	23.72	24.69	23.64	23.89	441,892	+0.05(+0.22%)
Nov 04, 2004	22.47	24.03	21.50	23.84	408,832	+1.15(+5.06%)
Nov 03, 2004	20.86	23.47	20.86	22.69	548,997	+2.01(+9.74%)
Nov 02, 2004	19.70	20.69	19.70	20.68	235,721	+0.98(+4.98%)
Nov 01, 2004	19.31	20.18	19.18	19.70	170,960	+0.30(+1.55%)
Oct 29, 2004	19.21	19.90	19.12	19.40	186,471	+0.05(+0.27%)
Oct 28, 2004	19.96	20.03	19.30	19.34	251,911	-0.76(-3.78%)
Oct 27, 2004	20.18	20.53	20.09	20.10	218,512	+0.01(+0.04%)
Oct 26, 2004	20.24	20.30	19.99	20.09	203,906	-0.13(-0.65%)
Oct 25, 2004	19.56	20.27	19.55	20.23	169,941	+0.70(+3.57%)
Oct 22, 2004	20.10	20.31	19.39	19.53	140,391	-0.66(-3.28%)
Oct 21, 2004	20.05	20.25	19.74	20.19	104,840	+0.23(+1.15%)
Oct 20, 2004	19.51	20.09	19.38	19.96	116,615	+0.36(+1.85%)
Oct 19, 2004	20.06	20.21	19.57	19.60	66,119	-0.46(-2.29%)
Oct 18, 2004	20.05	20.17	19.74	20.06	83,781	-0.08(-0.39%)
Oct 15, 2004	19.79	20.18	19.79	20.14	186,244	+0.32(+1.60%)
Oct 14, 2004	19.87	20.04	19.73	19.82	221,455	-0.10(-0.49%)
Oct 13, 2004	20.30	20.32	19.72	19.92	125,785	-0.31(-1.53%)
Oct 12, 2004	20.62	20.64	20.02	20.23	173,564	-0.43(-2.09%)
Oct 11, 2004	20.76	20.81	20.51	20.66	106,199	-0.17(-0.81%)
Oct 08, 2004	20.71	20.98	20.67	20.83	176,960	-0.02(-0.08%)
Oct 07, 2004	21.41	21.41	20.83	20.84	183,980	-0.52(-2.44%)
Oct 06, 2004	20.83	21.37	20.83	21.37	98,160	+0.39(+1.85%)
Oct 05, 2004	21.00	21.13	20.86	20.98	245,005	-0.04(-0.21%)
Oct 04, 2004	21.06	21.34	20.13	21.02	188,395	-0.06(-0.29%)

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.