Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.16	26.20	25.88	26.06	74,308	-0.09(-0.34%)
Dec 30, 2004	26.36	26.58	25.99	26.15	84,858	-0.33(-1.23%)
Dec 29, 2004	26.25	26.58	25.88	26.48	75,556	+0.11(+0.40%)
Dec 28, 2004	25.76	26.37	25.69	26.37	58,198	+0.74(+2.89%)
Dec 27, 2004	25.91	25.93	25.25	25.63	82,930	-0.43(-1.66%)
Dec 23, 2004	25.91	26.13	25.85	26.06	43,336	+0.22(+0.85%)
Dec 22, 2004	25.23	25.84	25.17	25.84	84,178	+0.55(+2.16%)
Dec 21, 2004	25.47	25.47	25.12	25.30	84,405	-0.14(-0.55%)
Dec 20, 2004	25.12	25.54	25.08	25.44	67,955	+0.47(+1.87%)
Dec 17, 2004	25.30	25.32	24.71	24.97	65,459	-0.33(-1.29%)
Dec 16, 2004	25.21	25.30	24.87	25.30	332,968	-0.06(-0.24%)
Dec 15, 2004	24.95	25.56	24.73	25.36	74,761	+0.41(+1.66%)
Dec 14, 2004	24.99	25.03	24.58	24.95	92,459	-0.16(-0.63%)
Dec 13, 2004	24.72	25.28	24.53	25.10	74,194	+0.23(+0.92%)
Dec 10, 2004	24.33	25.03	24.28	24.87	65,232	+0.48(+1.99%)
Dec 09, 2004	25.30	25.30	24.24	24.39	139,540	-1.00(-3.92%)
Dec 08, 2004	24.77	25.43	24.45	25.39	152,700	+0.75(+3.04%)
Dec 07, 2004	25.39	25.42	24.58	24.64	126,380	-0.54(-2.14%)
Dec 06, 2004	25.77	25.77	25.17	25.17	76,577	-0.62(-2.39%)
Dec 03, 2004	25.46	26.00	25.30	25.79	150,998	+0.56(+2.20%)
Dec 02, 2004	25.39	25.56	25.07	25.24	91,438	-0.26(-1.00%)
Dec 01, 2004	25.42	25.67	25.12	25.49	216,911	+0.16(+0.63%)
Nov 30, 2004	25.40	25.84	25.30	25.33	209,537	-0.05(-0.21%)
Nov 29, 2004	25.43	25.69	25.32	25.39	211,920	+0.14(+0.56%)
Nov 26, 2004	24.77	25.54	24.77	25.25	49,122	+0.48(+1.96%)
Nov 24, 2004	24.35	24.88	23.97	24.76	113,220	+0.52(+2.15%)
Nov 23, 2004	23.87	24.50	23.87	24.24	151,225	+0.31(+1.29%)
Nov 22, 2004	23.35	24.08	23.31	23.93	142,263	+0.57(+2.45%)
Nov 19, 2004	23.71	23.79	23.27	23.36	118,666	-0.41(-1.71%)
Nov 18, 2004	23.71	23.79	23.34	23.76	141,015	+0.04(+0.15%)
Nov 17, 2004	23.75	24.30	23.62	23.73	176,751	+0.04(+0.15%)
Nov 16, 2004	23.84	24.15	23.63	23.69	299,501	-0.15(-0.63%)
Nov 15, 2004	24.52	24.52	23.54	23.84	163,137	-0.62(-2.52%)
Nov 12, 2004	24.55	24.89	23.80	24.46	199,667	-0.01(-0.04%)
Nov 11, 2004	24.15	24.62	24.15	24.47	234,496	+0.41(+1.68%)
Nov 10, 2004	23.89	24.47	23.62	24.06	165,406	+0.26(+1.11%)
Nov 09, 2004	23.27	24.22	23.11	23.80	164,725	+0.42(+1.81%)
Nov 08, 2004	24.06	24.06	23.27	23.38	123,317	-0.47(-1.96%)
Nov 05, 2004	23.68	24.64	23.59	23.84	442,786	+0.05(+0.22%)
Nov 04, 2004	22.42	23.98	21.45	23.79	409,659	+1.15(+5.06%)
Nov 03, 2004	20.82	23.42	20.82	22.64	550,107	+2.01(+9.74%)
Nov 02, 2004	19.66	20.64	19.66	20.64	236,197	+0.98(+4.98%)
Nov 01, 2004	19.27	20.14	19.15	19.66	171,305	+0.30(+1.55%)
Oct 29, 2004	19.17	19.86	19.08	19.36	186,848	+0.05(+0.27%)
Oct 28, 2004	19.92	19.99	19.26	19.30	252,420	-0.76(-3.78%)
Oct 27, 2004	20.14	20.49	20.05	20.06	218,953	+0.01(+0.04%)
Oct 26, 2004	20.19	20.26	19.95	20.05	204,319	-0.13(-0.65%)
Oct 25, 2004	19.52	20.23	19.51	20.19	170,284	+0.70(+3.57%)
Oct 22, 2004	20.06	20.27	19.35	19.49	140,675	-0.66(-3.28%)
Oct 21, 2004	20.01	20.21	19.70	20.15	105,052	+0.23(+1.15%)
Oct 20, 2004	19.47	20.05	19.34	19.92	116,851	+0.36(+1.85%)
Oct 19, 2004	20.02	20.17	19.53	19.56	66,253	-0.46(-2.29%)
Oct 18, 2004	20.01	20.13	19.70	20.02	83,951	-0.08(-0.40%)
Oct 15, 2004	19.75	20.14	19.75	20.10	186,621	+0.32(+1.60%)
Oct 14, 2004	19.83	20.00	19.69	19.78	221,903	-0.10(-0.49%)
Oct 13, 2004	20.26	20.28	19.68	19.88	126,040	-0.31(-1.53%)
Oct 12, 2004	20.58	20.60	19.98	20.19	173,915	-0.43(-2.09%)
Oct 11, 2004	20.71	20.77	20.47	20.62	106,413	-0.17(-0.81%)
Oct 08, 2004	20.67	20.93	20.63	20.78	177,318	-0.02(-0.08%)
Oct 07, 2004	21.37	21.37	20.78	20.80	184,352	-0.52(-2.44%)
Oct 06, 2004	20.78	21.33	20.78	21.32	98,359	+0.39(+1.85%)
Oct 05, 2004	20.96	21.08	20.82	20.93	245,500	-0.04(-0.21%)
Oct 04, 2004	21.01	21.30	20.09	20.98	188,776	-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.