Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.21	26.24	25.93	26.11	74,177	-0.09(-0.34%)
Dec 30, 2004	26.40	26.62	26.04	26.20	84,710	-0.33(-1.23%)
Dec 29, 2004	26.30	26.62	25.93	26.53	75,423	+0.11(+0.40%)
Dec 28, 2004	25.80	26.42	25.74	26.42	58,096	+0.74(+2.89%)
Dec 27, 2004	25.96	25.98	25.30	25.68	82,784	-0.43(-1.66%)
Dec 23, 2004	25.96	26.17	25.90	26.11	43,261	+0.22(+0.85%)
Dec 22, 2004	25.27	25.89	25.21	25.89	84,030	+0.55(+2.16%)
Dec 21, 2004	25.52	25.52	25.17	25.34	84,257	-0.14(-0.55%)
Dec 20, 2004	25.17	25.58	25.12	25.48	67,836	+0.47(+1.87%)
Dec 17, 2004	25.34	25.37	24.75	25.02	65,344	-0.33(-1.29%)
Dec 16, 2004	25.25	25.34	24.92	25.34	332,385	-0.06(-0.24%)
Dec 15, 2004	24.99	25.61	24.77	25.40	74,630	+0.41(+1.66%)
Dec 14, 2004	25.03	25.08	24.63	24.99	92,297	-0.16(-0.63%)
Dec 13, 2004	24.76	25.32	24.57	25.15	74,064	+0.23(+0.92%)
Dec 10, 2004	24.37	25.08	24.33	24.92	65,118	+0.49(+1.99%)
Dec 09, 2004	25.34	25.34	24.28	24.43	139,296	-1.00(-3.92%)
Dec 08, 2004	24.81	25.47	24.49	25.43	152,432	+0.75(+3.04%)
Dec 07, 2004	25.43	25.47	24.63	24.68	126,159	-0.54(-2.14%)
Dec 06, 2004	25.82	25.82	25.22	25.22	76,442	-0.62(-2.39%)
Dec 03, 2004	25.50	26.05	25.34	25.84	150,734	+0.56(+2.20%)
Dec 02, 2004	25.43	25.61	25.11	25.28	91,278	-0.26(-1.00%)
Dec 01, 2004	25.47	25.71	25.17	25.54	216,531	+0.16(+0.63%)
Nov 30, 2004	25.45	25.89	25.34	25.38	209,170	-0.05(-0.21%)
Nov 29, 2004	25.47	25.74	25.37	25.43	211,548	+0.14(+0.56%)
Nov 26, 2004	24.81	25.58	24.81	25.29	49,036	+0.49(+1.96%)
Nov 24, 2004	24.39	24.93	24.01	24.80	113,022	+0.52(+2.15%)
Nov 23, 2004	23.91	24.55	23.91	24.28	150,960	+0.31(+1.29%)
Nov 22, 2004	23.39	24.12	23.36	23.97	142,014	+0.57(+2.45%)
Nov 19, 2004	23.75	23.83	23.31	23.40	118,458	-0.41(-1.71%)
Nov 18, 2004	23.75	23.83	23.38	23.81	140,768	+0.04(+0.15%)
Nov 17, 2004	23.79	24.34	23.66	23.77	176,441	+0.04(+0.15%)
Nov 16, 2004	23.89	24.19	23.67	23.74	298,976	-0.15(-0.63%)
Nov 15, 2004	24.57	24.57	23.59	23.89	162,851	-0.62(-2.52%)
Nov 12, 2004	24.59	24.94	23.84	24.50	199,317	-0.01(-0.04%)
Nov 11, 2004	24.19	24.66	24.19	24.51	234,085	+0.41(+1.69%)
Nov 10, 2004	23.93	24.51	23.66	24.11	165,116	+0.26(+1.11%)
Nov 09, 2004	23.31	24.27	23.15	23.84	164,437	+0.42(+1.81%)
Nov 08, 2004	24.11	24.11	23.31	23.42	123,101	-0.47(-1.96%)
Nov 05, 2004	23.72	24.68	23.63	23.89	442,010	+0.05(+0.22%)
Nov 04, 2004	22.46	24.03	21.49	23.83	408,941	+1.15(+5.06%)
Nov 03, 2004	20.86	23.46	20.86	22.68	549,143	+2.01(+9.74%)
Nov 02, 2004	19.69	20.68	19.69	20.67	235,784	+0.98(+4.98%)
Nov 01, 2004	19.30	20.18	19.18	19.69	171,005	+0.30(+1.55%)
Oct 29, 2004	19.21	19.89	19.12	19.39	186,520	+0.05(+0.27%)
Oct 28, 2004	19.96	20.03	19.29	19.34	251,978	-0.76(-3.78%)
Oct 27, 2004	20.18	20.52	20.09	20.10	218,570	+0.01(+0.04%)
Oct 26, 2004	20.23	20.29	19.98	20.09	203,961	-0.13(-0.66%)
Oct 25, 2004	19.56	20.27	19.54	20.22	169,986	+0.70(+3.57%)
Oct 22, 2004	20.10	20.31	19.38	19.52	140,428	-0.66(-3.28%)
Oct 21, 2004	20.04	20.25	19.74	20.19	104,868	+0.23(+1.15%)
Oct 20, 2004	19.51	20.09	19.37	19.96	116,646	+0.36(+1.85%)
Oct 19, 2004	20.05	20.20	19.57	19.59	66,137	-0.46(-2.29%)
Oct 18, 2004	20.04	20.17	19.74	20.05	83,804	-0.08(-0.39%)
Oct 15, 2004	19.79	20.18	19.79	20.13	186,294	+0.32(+1.60%)
Oct 14, 2004	19.87	20.04	19.73	19.81	221,514	-0.10(-0.49%)
Oct 13, 2004	20.29	20.32	19.72	19.91	125,819	-0.31(-1.53%)
Oct 12, 2004	20.62	20.64	20.02	20.22	173,610	-0.43(-2.09%)
Oct 11, 2004	20.75	20.80	20.50	20.65	106,227	-0.17(-0.81%)
Oct 08, 2004	20.71	20.97	20.66	20.82	177,007	-0.02(-0.08%)
Oct 07, 2004	21.40	21.40	20.82	20.84	184,029	-0.52(-2.44%)
Oct 06, 2004	20.82	21.37	20.82	21.36	98,186	+0.39(+1.85%)
Oct 05, 2004	21.00	21.12	20.86	20.97	245,070	-0.04(-0.21%)
Oct 04, 2004	21.05	21.33	20.12	21.02	188,446	-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.