Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.68	23.80	23.63	23.80	353,320	+0.04(+0.18%)
Dec 30, 2004	23.59	23.86	23.59	23.75	296,874	+0.04(+0.18%)
Dec 29, 2004	23.37	23.80	23.36	23.71	547,222	+0.21(+0.90%)
Dec 28, 2004	23.41	23.52	23.24	23.50	473,298	+0.13(+0.54%)
Dec 27, 2004	23.63	23.65	23.28	23.37	281,522	-0.17(-0.72%)
Dec 23, 2004	23.80	23.80	23.41	23.54	423,819	-0.20(-0.86%)
Dec 22, 2004	23.69	23.84	23.46	23.74	370,089	+0.13(+0.54%)
Dec 21, 2004	23.80	23.80	23.51	23.62	363,358	-0.11(-0.46%)
Dec 20, 2004	23.71	23.83	23.55	23.73	468,338	-0.03(-0.11%)
Dec 17, 2004	23.73	23.85	23.54	23.75	888,497	+0.03(+0.14%)
Dec 16, 2004	23.90	23.98	23.65	23.72	469,165	-0.18(-0.74%)
Dec 15, 2004	24.03	24.05	23.86	23.90	599,653	-0.14(-0.56%)
Dec 14, 2004	23.81	24.07	23.64	24.03	631,419	+0.09(+0.39%)
Dec 13, 2004	23.69	23.97	23.52	23.94	493,964	+0.46(+1.95%)
Dec 10, 2004	23.86	23.86	23.20	23.48	448,736	+0.04(+0.18%)
Dec 09, 2004	23.58	23.58	23.11	23.44	303,605	-0.27(-1.14%)
Dec 08, 2004	23.63	23.73	23.54	23.71	321,791	+0.16(+0.68%)
Dec 07, 2004	23.75	23.90	23.52	23.55	727,307	-0.20(-0.86%)
Dec 06, 2004	23.50	23.97	23.50	23.75	673,458	+0.08(+0.36%)
Dec 03, 2004	23.30	23.72	23.08	23.67	464,087	+0.21(+0.90%)
Dec 02, 2004	23.40	23.69	23.25	23.46	439,525	+0.01(+0.04%)
Dec 01, 2004	23.47	23.50	23.08	23.45	825,556	+0.06(+0.25%)
Nov 30, 2004	23.75	23.84	23.39	23.39	478,376	-0.36(-1.50%)
Nov 29, 2004	23.91	23.96	23.64	23.74	560,684	-0.17(-0.71%)
Nov 26, 2004	23.79	24.10	23.79	23.91	357,808	+0.14(+0.57%)
Nov 24, 2004	23.45	23.84	23.45	23.78	512,267	+0.41(+1.78%)
Nov 23, 2004	23.03	23.44	23.03	23.36	720,576	+0.26(+1.14%)
Nov 22, 2004	22.67	23.12	22.64	23.10	343,519	+0.25(+1.07%)
Nov 19, 2004	23.06	23.08	22.81	22.86	437,754	-0.22(-0.95%)
Nov 18, 2004	23.08	23.18	22.91	23.08	424,882	+0.11(+0.48%)
Nov 17, 2004	23.25	23.30	22.90	22.97	406,578	-0.15(-0.66%)
Nov 16, 2004	23.21	23.37	23.07	23.12	472,235	-0.02(-0.07%)
Nov 15, 2004	23.13	23.26	22.92	23.14	405,988	+0.03(+0.11%)
Nov 12, 2004	23.04	23.15	22.78	23.11	465,150	+0.09(+0.40%)
Nov 11, 2004	23.08	23.08	22.85	23.02	646,180	-0.06(-0.26%)
Nov 10, 2004	22.59	23.09	22.59	23.08	673,104	+0.40(+1.76%)
Nov 09, 2004	22.76	22.86	22.59	22.68	668,617	-0.16(-0.70%)
Nov 08, 2004	22.72	22.86	22.44	22.84	409,176	+0.14(+0.63%)
Nov 05, 2004	22.86	22.98	22.53	22.69	648,542	-0.25(-1.11%)
Nov 04, 2004	22.82	22.96	22.64	22.95	677,709	+0.21(+0.93%)
Nov 03, 2004	22.57	22.80	22.41	22.74	612,997	+0.34(+1.51%)
Nov 02, 2004	22.31	22.65	22.31	22.40	592,095	+0.02(+0.08%)
Nov 01, 2004	22.19	22.44	22.05	22.38	599,181	+0.24(+1.07%)
Oct 29, 2004	21.93	22.43	21.89	22.14	659,996	-0.45(-1.99%)
Oct 28, 2004	22.50	22.75	22.08	22.59	530,217	+0.09(+0.41%)
Oct 27, 2004	21.89	22.53	21.75	22.50	425,118	+0.67(+3.06%)
Oct 26, 2004	21.76	22.06	21.63	21.83	584,065	+0.08(+0.35%)
Oct 25, 2004	21.55	21.87	21.30	21.75	551,355	-0.01(-0.04%)
Oct 22, 2004	22.10	22.10	21.61	21.76	962,421	-0.25(-1.15%)
Oct 21, 2004	22.27	22.31	21.78	22.02	471,999	-0.19(-0.88%)
Oct 20, 2004	22.30	22.36	22.08	22.21	471,763	-0.03(-0.11%)
Oct 19, 2004	22.27	22.55	22.23	22.24	371,624	-0.12(-0.53%)
Oct 18, 2004	21.96	22.43	21.88	22.36	578,043	+0.42(+1.93%)
Oct 15, 2004	22.14	22.39	21.92	21.93	563,400	-0.08(-0.38%)
Oct 14, 2004	22.10	22.21	21.88	22.02	318,957	-0.01(-0.04%)
Oct 13, 2004	22.32	22.52	22.02	22.03	283,058	-0.14(-0.61%)
Oct 12, 2004	22.14	22.34	22.10	22.16	375,521	-0.19(-0.83%)
Oct 11, 2004	22.09	22.38	21.97	22.35	370,915	+0.30(+1.38%)
Oct 08, 2004	22.51	22.57	22.04	22.04	416,616	-0.46(-2.03%)
Oct 07, 2004	22.73	22.78	22.50	22.50	422,284	-0.23(-1.01%)
Oct 06, 2004	22.61	22.73	22.47	22.73	482,745	+0.20(+0.90%)
Oct 05, 2004	22.69	22.97	22.43	22.53	869,957	-0.25(-1.08%)
Oct 04, 2004	22.65	23.02	22.61	22.77	421,812	+0.13(+0.56%)

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.