Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.51	23.77	23.51	23.75	82,269	+0.24(+1.02%)
Dec 30, 2004	23.36	23.59	23.36	23.51	92,366	+0.08(+0.34%)
Dec 29, 2004	23.10	23.47	23.09	23.43	198,195	+0.19(+0.83%)
Dec 28, 2004	23.03	23.26	22.98	23.24	162,545	+0.22(+0.94%)
Dec 27, 2004	23.18	23.18	22.90	23.02	111,438	-0.16(-0.69%)
Dec 23, 2004	23.18	23.29	23.01	23.18	98,599	+0.05(+0.21%)
Dec 22, 2004	23.22	23.26	23.10	23.14	197,945	+0.02(+0.10%)
Dec 21, 2004	23.10	23.18	23.06	23.11	74,167	-0.03(-0.14%)
Dec 20, 2004	23.15	23.34	23.13	23.14	140,731	-0.11(-0.48%)
Dec 17, 2004	23.26	23.26	23.07	23.26	55,220	+0.02(+0.07%)
Dec 16, 2004	23.18	23.26	23.02	23.24	71,051	-0.01(-0.03%)
Dec 15, 2004	22.98	23.26	22.86	23.25	99,596	+0.39(+1.68%)
Dec 14, 2004	23.06	23.10	22.77	22.86	117,047	-0.08(-0.35%)
Dec 13, 2004	23.13	23.21	22.89	22.94	91,369	-0.18(-0.80%)
Dec 10, 2004	22.58	23.24	22.57	23.13	99,222	+0.48(+2.13%)
Dec 09, 2004	22.14	22.65	21.84	22.65	154,318	+0.34(+1.51%)
Dec 08, 2004	23.10	23.10	22.27	22.31	274,481	-0.79(-3.44%)
Dec 07, 2004	23.04	23.26	22.88	23.10	87,629	+0.10(+0.42%)
Dec 06, 2004	22.86	23.02	22.62	23.01	67,062	-0.06(-0.24%)
Dec 03, 2004	23.30	23.39	22.95	23.06	184,608	-0.23(-1.00%)
Dec 02, 2004	22.46	23.37	22.46	23.30	214,150	+0.72(+3.20%)
Dec 01, 2004	22.05	22.63	22.05	22.57	172,517	+0.51(+2.33%)
Nov 30, 2004	22.22	22.22	21.91	22.06	122,781	-0.14(-0.65%)
Nov 29, 2004	21.97	22.22	21.97	22.21	112,435	+0.15(+0.69%)
Nov 26, 2004	22.05	22.10	21.96	22.05	41,508	+0.02(+0.07%)
Nov 24, 2004	22.05	22.06	21.89	22.04	135,121	-0.02(-0.07%)
Nov 23, 2004	21.88	22.06	21.88	22.05	119,665	+0.18(+0.81%)
Nov 22, 2004	21.70	21.88	21.52	21.88	144,470	+0.09(+0.41%)
Nov 19, 2004	21.82	21.85	21.75	21.79	84,388	-0.14(-0.66%)
Nov 18, 2004	21.90	21.94	21.80	21.93	106,950	+0.03(+0.15%)
Nov 17, 2004	21.75	22.09	21.75	21.90	85,635	+0.03(+0.15%)
Nov 16, 2004	21.86	22.07	21.77	21.87	123,778	-0.11(-0.51%)
Nov 15, 2004	21.94	22.09	21.75	21.98	109,568	-0.11(-0.51%)
Nov 12, 2004	21.89	22.13	21.89	22.09	47,866	+0.10(+0.47%)
Nov 11, 2004	21.85	22.13	21.69	21.99	156,561	-0.04(-0.18%)
Nov 10, 2004	21.58	22.22	21.48	22.03	271,739	+0.38(+1.74%)
Nov 09, 2004	21.56	21.75	21.56	21.65	89,499	+0.01(+0.04%)
Nov 08, 2004	21.50	21.86	21.48	21.64	225,244	-0.10(-0.44%)
Nov 05, 2004	21.55	21.85	21.47	21.74	122,407	+0.09(+0.41%)
Nov 04, 2004	21.40	21.68	21.38	21.65	75,413	+0.11(+0.52%)
Nov 03, 2004	21.52	21.66	21.44	21.54	182,115	+0.18(+0.83%)
Nov 02, 2004	21.18	21.50	21.13	21.36	244,814	+0.01(+0.04%)
Nov 01, 2004	21.03	21.36	20.98	21.36	214,649	+0.28(+1.33%)
Oct 29, 2004	20.91	21.16	20.91	21.07	104,706	+0.06(+0.27%)
Oct 28, 2004	20.84	21.04	20.83	21.02	170,398	+0.24(+1.16%)
Oct 27, 2004	20.25	20.90	20.18	20.78	357,624	+0.39(+1.93%)
Oct 26, 2004	20.52	20.66	20.13	20.38	411,847	-0.34(-1.63%)
Oct 25, 2004	20.63	20.72	20.47	20.72	107,947	+0.02(+0.08%)
Oct 22, 2004	20.76	20.83	20.63	20.71	163,417	-0.02(-0.08%)
Oct 21, 2004	20.58	20.79	20.46	20.72	163,666	+0.18(+0.86%)
Oct 20, 2004	20.42	20.62	20.36	20.55	130,385	+0.05(+0.23%)
Oct 19, 2004	20.42	20.54	20.34	20.50	154,567	-0.01(-0.04%)
Oct 18, 2004	20.58	20.66	20.50	20.51	194,580	-0.02(-0.12%)
Oct 15, 2004	20.47	20.54	20.43	20.53	496,360	+0.06(+0.27%)
Oct 14, 2004	20.30	20.52	20.30	20.47	111,562	+0.17(+0.83%)
Oct 13, 2004	20.37	20.46	20.29	20.30	95,233	-0.06(-0.28%)
Oct 12, 2004	20.14	20.42	20.14	20.36	166,783	+0.22(+1.12%)
Oct 11, 2004	20.49	20.64	20.08	20.14	215,147	-0.31(-1.53%)
Oct 08, 2004	20.53	20.53	20.34	20.45	140,606	-0.03(-0.16%)
Oct 07, 2004	20.54	20.55	20.46	20.48	155,065	-0.02(-0.12%)
Oct 06, 2004	20.53	20.79	20.47	20.51	325,838	-0.02(-0.12%)
Oct 05, 2004	20.38	20.63	20.30	20.53	318,857	+0.12(+0.59%)
Oct 04, 2004	20.13	20.41	20.12	20.41	351,890	+0.33(+1.64%)

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.