Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.54	24.69	24.45	24.47	486,892	-0.07(-0.28%)
Dec 30, 2004	24.59	24.60	24.52	24.53	348,989	-0.06(-0.23%)
Dec 29, 2004	24.54	24.61	24.48	24.59	307,170	+0.02(+0.07%)
Dec 28, 2004	24.25	24.58	24.24	24.57	453,038	+0.34(+1.41%)
Dec 27, 2004	24.56	24.56	24.18	24.23	1,703,127	-0.33(-1.36%)
Dec 23, 2004	24.62	24.66	24.56	24.57	280,286	+0.00(+0.00%)
Dec 22, 2004	24.52	24.65	24.50	24.57	705,446	+0.12(+0.49%)
Dec 21, 2004	24.22	24.45	24.22	24.45	620,812	+0.29(+1.21%)
Dec 20, 2004	24.39	24.47	24.11	24.15	343,513	-0.19(-0.79%)
Dec 17, 2004	24.30	24.40	24.21	24.35	699,970	-0.02(-0.08%)
Dec 16, 2004	24.55	24.55	24.25	24.37	371,890	-0.17(-0.68%)
Dec 15, 2004	24.32	24.54	24.32	24.53	265,351	+0.25(+1.03%)
Dec 14, 2004	24.22	24.37	24.19	24.28	267,342	+0.11(+0.45%)
Dec 13, 2004	24.11	24.21	23.94	24.17	529,707	+0.15(+0.63%)
Dec 10, 2004	23.88	24.06	23.78	24.02	245,935	+0.10(+0.43%)
Dec 09, 2004	23.81	23.92	23.64	23.92	408,730	-0.03(-0.11%)
Dec 08, 2004	23.80	23.97	23.73	23.95	226,021	+0.17(+0.73%)
Dec 07, 2004	24.28	24.29	23.77	23.77	460,008	-0.50(-2.06%)
Dec 06, 2004	24.32	24.38	24.18	24.27	414,704	-0.08(-0.34%)
Dec 03, 2004	24.36	24.53	24.34	24.36	400,765	-0.07(-0.30%)
Dec 02, 2004	24.56	24.57	24.34	24.43	893,631	-0.13(-0.52%)
Dec 01, 2004	24.22	24.60	24.22	24.56	609,860	+0.36(+1.48%)
Nov 30, 2004	24.22	24.32	24.18	24.20	361,435	-0.03(-0.12%)
Nov 29, 2004	24.22	24.37	23.98	24.23	1,231,170	+0.10(+0.42%)
Nov 26, 2004	24.10	24.22	24.10	24.13	247,926	+0.02(+0.09%)
Nov 24, 2004	23.94	24.10	23.92	24.10	646,202	+0.25(+1.04%)
Nov 23, 2004	23.70	23.85	23.57	23.85	1,091,276	+0.12(+0.52%)
Nov 22, 2004	23.36	23.73	23.36	23.73	619,817	+0.33(+1.39%)
Nov 19, 2004	23.58	23.58	23.37	23.41	415,700	-0.23(-0.95%)
Nov 18, 2004	23.71	23.71	23.55	23.63	253,403	+0.05(+0.20%)
Nov 17, 2004	23.55	23.85	23.55	23.58	296,715	+0.13(+0.57%)
Nov 16, 2004	23.66	23.66	23.45	23.45	270,329	-0.17(-0.72%)
Nov 15, 2004	23.54	23.62	23.47	23.62	550,118	+0.04(+0.17%)
Nov 12, 2004	23.35	23.61	23.31	23.58	429,142	+0.20(+0.88%)
Nov 11, 2004	23.18	23.39	23.12	23.38	368,903	+0.25(+1.07%)
Nov 10, 2004	23.05	23.23	22.99	23.13	386,825	+0.08(+0.33%)
Nov 09, 2004	22.90	23.08	22.89	23.05	258,381	+0.15(+0.66%)
Nov 08, 2004	23.00	23.00	22.85	22.90	408,232	-0.10(-0.42%)
Nov 05, 2004	23.03	23.08	22.85	23.00	521,243	+0.10(+0.44%)
Nov 04, 2004	22.65	22.90	22.52	22.90	449,056	+0.26(+1.16%)
Nov 03, 2004	22.64	22.68	22.50	22.64	721,377	+0.34(+1.54%)
Nov 02, 2004	22.38	22.50	22.20	22.29	745,273	-0.01(-0.06%)
Nov 01, 2004	22.19	22.35	22.10	22.31	353,967	+0.13(+0.58%)
Oct 29, 2004	22.27	22.31	22.08	22.18	205,112	-0.07(-0.31%)
Oct 28, 2004	22.31	22.31	22.08	22.25	327,084	-0.09(-0.40%)
Oct 27, 2004	22.13	22.34	22.00	22.34	474,944	+0.25(+1.11%)
Oct 26, 2004	21.76	22.09	21.58	22.09	877,700	+0.41(+1.88%)
Oct 25, 2004	21.49	21.85	21.45	21.68	472,454	+0.13(+0.62%)
Oct 22, 2004	21.91	21.92	21.53	21.55	422,172	-0.35(-1.61%)
Oct 21, 2004	21.65	21.93	21.57	21.90	434,618	+0.25(+1.16%)
Oct 20, 2004	21.51	21.72	21.42	21.65	593,431	+0.10(+0.48%)
Oct 19, 2004	21.88	21.98	21.55	21.55	440,094	-0.26(-1.18%)
Oct 18, 2004	21.66	21.89	21.59	21.81	426,155	+0.01(+0.06%)
Oct 15, 2004	21.60	21.93	21.55	21.79	907,073	+0.18(+0.84%)
Oct 14, 2004	21.86	21.86	21.59	21.61	348,989	-0.28(-1.26%)
Oct 13, 2004	22.27	22.28	21.80	21.89	422,172	-0.27(-1.20%)
Oct 12, 2004	21.97	22.21	21.92	22.15	346,500	-0.01(-0.03%)
Oct 11, 2004	22.18	22.21	22.03	22.16	409,726	+0.05(+0.23%)
Oct 08, 2004	22.33	22.42	22.11	22.11	376,868	-0.29(-1.29%)
Oct 07, 2004	22.75	22.75	22.37	22.40	546,633	-0.38(-1.68%)
Oct 06, 2004	22.62	22.78	22.55	22.78	491,372	+0.21(+0.93%)
Oct 05, 2004	22.69	22.69	22.50	22.57	761,702	-0.02(-0.08%)
Oct 04, 2004	22.66	22.77	22.59	22.59	1,300,868	+0.12(+0.53%)

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.