Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.37	28.10	27.25	27.80	105,316	+0.60(+2.22%)
Dec 30, 2004	27.43	27.59	27.19	27.19	91,629	-0.13(-0.47%)
Dec 29, 2004	27.30	27.44	27.17	27.32	41,755	+0.03(+0.13%)
Dec 28, 2004	26.94	27.34	26.90	27.29	53,238	+0.30(+1.12%)
Dec 27, 2004	27.27	27.34	26.85	26.99	70,752	-0.18(-0.67%)
Dec 23, 2004	27.12	27.29	26.90	27.17	91,513	+0.14(+0.51%)
Dec 22, 2004	27.11	27.43	26.94	27.03	146,723	-0.08(-0.29%)
Dec 21, 2004	26.51	27.11	26.49	27.11	133,268	+0.71(+2.68%)
Dec 20, 2004	26.51	26.57	26.30	26.40	138,140	-0.11(-0.42%)
Dec 17, 2004	26.34	26.57	26.20	26.51	176,764	+0.14(+0.52%)
Dec 16, 2004	26.83	26.86	26.24	26.37	165,397	-0.22(-0.84%)
Dec 15, 2004	26.55	26.68	26.20	26.60	296,462	+0.18(+0.69%)
Dec 14, 2004	26.18	26.51	25.79	26.42	304,581	+0.23(+0.89%)
Dec 13, 2004	26.10	26.26	25.93	26.18	172,588	+0.29(+1.13%)
Dec 10, 2004	25.82	25.91	25.71	25.89	97,197	+0.03(+0.10%)
Dec 09, 2004	26.00	26.00	25.52	25.86	230,350	+0.00(+0.00%)
Dec 08, 2004	25.52	25.95	25.22	25.86	196,365	+0.46(+1.80%)
Dec 07, 2004	26.56	26.83	25.41	25.41	405,026	-1.59(-5.88%)
Dec 06, 2004	27.07	27.19	26.74	26.99	175,140	-0.08(-0.29%)
Dec 03, 2004	26.97	27.08	26.74	27.07	166,209	+0.18(+0.67%)
Dec 02, 2004	26.73	27.07	26.28	26.89	173,052	+0.21(+0.78%)
Dec 01, 2004	26.49	26.73	26.18	26.68	273,729	+0.28(+1.04%)
Nov 30, 2004	26.51	26.60	26.19	26.41	243,340	-0.10(-0.39%)
Nov 29, 2004	26.72	26.88	26.30	26.51	372,434	-0.10(-0.39%)
Nov 26, 2004	26.54	26.92	26.30	26.62	105,316	+0.08(+0.29%)
Nov 24, 2004	25.13	26.88	25.13	26.54	352,716	+1.42(+5.66%)
Nov 23, 2004	25.22	25.37	24.90	25.11	242,992	-0.10(-0.41%)
Nov 22, 2004	25.27	25.39	25.18	25.22	216,779	-0.31(-1.22%)
Nov 19, 2004	25.93	25.98	25.44	25.53	181,171	-0.59(-2.28%)
Nov 18, 2004	26.06	26.16	25.70	26.12	258,650	+0.06(+0.23%)
Nov 17, 2004	24.87	26.18	24.82	26.06	411,057	+1.58(+6.44%)
Nov 16, 2004	24.49	24.56	24.31	24.49	101,024	-0.09(-0.35%)
Nov 15, 2004	24.74	24.74	24.28	24.57	101,256	-0.03(-0.14%)
Nov 12, 2004	24.73	24.83	24.31	24.61	143,591	-0.20(-0.80%)
Nov 11, 2004	24.55	24.84	24.36	24.80	136,864	+0.24(+0.98%)
Nov 10, 2004	24.57	24.67	24.43	24.56	202,049	-0.03(-0.11%)
Nov 09, 2004	24.31	24.73	24.24	24.59	187,782	+0.26(+1.06%)
Nov 08, 2004	23.80	24.37	23.65	24.33	173,284	+0.41(+1.69%)
Nov 05, 2004	23.81	24.14	23.67	23.93	203,557	+0.22(+0.91%)
Nov 04, 2004	23.28	24.07	22.93	23.71	382,872	-0.09(-0.36%)
Nov 03, 2004	23.93	24.34	23.45	23.80	540,035	+0.90(+3.92%)
Nov 02, 2004	22.55	23.05	22.55	22.90	80,378	+0.35(+1.57%)
Nov 01, 2004	22.57	22.67	22.05	22.55	105,316	+0.18(+0.81%)
Oct 29, 2004	22.76	22.80	22.33	22.36	90,817	-0.40(-1.74%)
Oct 28, 2004	22.74	22.93	22.53	22.76	88,961	-0.17(-0.75%)
Oct 27, 2004	22.42	22.93	22.26	22.93	107,635	+0.59(+2.62%)
Oct 26, 2004	21.73	22.41	21.66	22.35	74,115	+0.49(+2.25%)
Oct 25, 2004	21.72	22.19	21.68	21.86	80,262	+0.14(+0.63%)
Oct 22, 2004	21.99	22.24	21.65	21.72	69,012	-0.40(-1.79%)
Oct 21, 2004	21.77	22.25	21.66	22.11	61,937	+0.17(+0.79%)
Oct 20, 2004	21.77	22.09	21.57	21.94	76,667	+0.17(+0.79%)
Oct 19, 2004	21.79	22.29	21.52	21.77	74,115	+0.04(+0.20%)
Oct 18, 2004	22.24	22.29	21.73	21.73	68,780	-0.59(-2.63%)
Oct 15, 2004	21.57	22.47	21.57	22.31	98,936	+0.76(+3.52%)
Oct 14, 2004	22.07	22.11	21.55	21.55	82,002	-0.56(-2.53%)
Oct 13, 2004	22.21	22.51	21.95	22.11	121,090	+0.34(+1.54%)
Oct 12, 2004	22.29	22.29	21.64	21.78	130,485	-0.51(-2.28%)
Oct 11, 2004	22.49	22.53	22.14	22.29	106,244	-0.31(-1.37%)
Oct 08, 2004	22.85	22.85	22.60	22.60	68,548	-0.22(-0.94%)
Oct 07, 2004	23.45	23.58	22.80	22.81	92,325	-0.64(-2.72%)
Oct 06, 2004	23.49	23.49	23.25	23.45	111,115	-0.03(-0.15%)
Oct 05, 2004	23.54	23.62	23.19	23.49	67,504	-0.09(-0.40%)
Oct 04, 2004	23.75	23.87	23.34	23.58	110,071	-0.11(-0.47%)

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.