Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.11	25.16	25.02	25.06	30,044	-0.07(-0.28%)
Dec 30, 2004	25.21	25.21	25.08	25.13	63,026	+0.03(+0.12%)
Dec 29, 2004	25.14	25.14	25.03	25.09	63,026	-0.07(-0.28%)
Dec 28, 2004	24.97	25.17	24.97	25.17	35,240	+0.20(+0.82%)
Dec 27, 2004	25.22	25.22	24.96	24.96	35,692	-0.19(-0.76%)
Dec 23, 2004	25.17	25.21	25.12	25.15	103,237	-0.04(-0.14%)
Dec 22, 2004	25.17	25.25	25.11	25.19	50,602	+0.05(+0.19%)
Dec 21, 2004	25.08	25.17	24.98	25.14	91,038	+0.15(+0.58%)
Dec 20, 2004	24.92	25.10	24.92	24.99	37,047	+0.02(+0.09%)
Dec 17, 2004	25.02	25.04	24.88	24.97	57,153	-0.04(-0.18%)
Dec 16, 2004	25.08	25.09	24.90	25.02	31,174	-0.09(-0.37%)
Dec 15, 2004	25.14	25.14	24.94	25.11	46,987	+0.04(+0.15%)
Dec 14, 2004	25.08	25.15	24.97	25.07	76,354	+0.06(+0.22%)
Dec 13, 2004	24.92	25.02	24.79	25.02	21,912	+0.26(+1.04%)
Dec 10, 2004	24.67	24.79	24.57	24.76	35,466	+0.15(+0.63%)
Dec 09, 2004	24.44	24.66	24.32	24.60	54,894	+0.05(+0.22%)
Dec 08, 2004	24.61	24.61	24.45	24.55	71,836	+0.15(+0.62%)
Dec 07, 2004	24.62	24.68	24.39	24.40	88,101	-0.32(-1.31%)
Dec 06, 2004	24.75	24.75	24.63	24.72	39,984	-0.07(-0.27%)
Dec 03, 2004	24.76	24.89	24.70	24.79	46,761	-0.02(-0.09%)
Dec 02, 2004	24.86	24.90	24.74	24.81	49,698	-0.04(-0.14%)
Dec 01, 2004	24.43	24.85	24.43	24.85	140,510	+0.43(+1.78%)
Nov 30, 2004	24.39	24.54	24.38	24.41	26,882	-0.04(-0.18%)
Nov 29, 2004	24.66	24.66	24.28	24.46	94,201	-0.11(-0.45%)
Nov 26, 2004	24.50	24.57	24.50	24.57	12,876	+0.06(+0.24%)
Nov 24, 2004	24.51	24.56	24.48	24.51	55,571	+0.12(+0.47%)
Nov 23, 2004	24.46	24.49	24.28	24.40	42,921	-0.10(-0.42%)
Nov 22, 2004	24.31	24.54	24.31	24.50	76,806	+0.10(+0.42%)
Nov 19, 2004	24.76	24.76	24.36	24.40	54,216	-0.32(-1.31%)
Nov 18, 2004	24.70	24.72	24.60	24.72	78,162	+0.16(+0.67%)
Nov 17, 2004	24.42	24.76	24.42	24.55	42,695	+0.15(+0.60%)
Nov 16, 2004	24.52	24.52	24.36	24.41	66,641	-0.12(-0.47%)
Nov 15, 2004	24.56	24.59	24.44	24.52	203,537	-0.08(-0.32%)
Nov 12, 2004	24.44	24.60	24.35	24.60	358,506	+0.12(+0.51%)
Nov 11, 2004	24.32	24.48	24.27	24.48	38,177	+0.29(+1.19%)
Nov 10, 2004	24.15	24.29	24.13	24.19	62,123	+0.04(+0.16%)
Nov 09, 2004	24.05	24.21	24.05	24.15	71,610	+0.07(+0.28%)
Nov 08, 2004	24.08	24.11	24.00	24.09	313,325	+0.04(+0.17%)
Nov 05, 2004	24.00	24.17	23.97	24.05	136,444	+0.19(+0.82%)
Nov 04, 2004	23.43	23.90	23.43	23.85	68,674	+0.42(+1.78%)
Nov 03, 2004	23.60	23.60	23.40	23.43	89,231	+0.28(+1.20%)
Nov 02, 2004	23.24	23.40	23.16	23.16	51,957	-0.02(-0.10%)
Nov 01, 2004	23.01	23.24	23.01	23.18	346,307	+0.11(+0.46%)
Oct 29, 2004	22.98	23.12	22.97	23.07	31,400	+0.09(+0.39%)
Oct 28, 2004	23.02	23.12	22.89	22.98	64,607	-0.04(-0.15%)
Oct 27, 2004	22.71	23.04	22.69	23.02	20,331	+0.29(+1.29%)
Oct 26, 2004	22.35	22.73	22.35	22.73	49,472	+0.30(+1.34%)
Oct 25, 2004	22.38	22.46	22.28	22.43	56,927	+0.04(+0.20%)
Oct 22, 2004	22.67	22.69	22.33	22.38	32,981	-0.25(-1.11%)
Oct 21, 2004	22.49	22.64	22.42	22.63	29,593	+0.15(+0.65%)
Oct 20, 2004	22.40	22.51	22.28	22.49	38,855	+0.00(+0.02%)
Oct 19, 2004	22.75	22.79	22.47	22.48	65,963	-0.12(-0.53%)
Oct 18, 2004	22.35	22.66	22.35	22.60	48,117	-0.00(-0.02%)
Oct 15, 2004	22.49	22.71	22.49	22.61	28,915	+0.13(+0.57%)
Oct 14, 2004	22.48	22.55	22.44	22.48	23,041	-0.11(-0.47%)
Oct 13, 2004	22.83	22.96	22.48	22.59	62,800	-0.24(-1.07%)
Oct 12, 2004	22.73	22.90	22.70	22.83	73,418	-0.10(-0.42%)
Oct 11, 2004	22.86	22.96	22.85	22.93	49,698	+0.11(+0.47%)
Oct 08, 2004	22.97	23.05	22.76	22.82	68,222	-0.28(-1.21%)
Oct 07, 2004	23.32	23.32	23.07	23.10	43,599	-0.22(-0.93%)
Oct 06, 2004	23.11	23.35	23.10	23.32	135,315	+0.15(+0.63%)
Oct 05, 2004	23.13	23.18	23.09	23.17	48,117	-0.07(-0.31%)
Oct 04, 2004	23.31	23.36	23.19	23.24	64,607	+0.14(+0.59%)

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.