Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.29	23.71	22.94	23.62	63,903	+0.34(+1.46%)
Dec 30, 2004	23.51	23.62	23.28	23.28	51,908	+0.00(+0.00%)
Dec 29, 2004	23.40	23.48	23.21	23.28	62,735	-0.24(-1.00%)
Dec 28, 2004	22.87	23.55	22.87	23.51	56,366	+0.65(+2.84%)
Dec 27, 2004	23.47	23.48	22.86	22.86	46,388	-0.60(-2.57%)
Dec 23, 2004	23.20	23.55	23.20	23.47	43,628	+0.36(+1.55%)
Dec 22, 2004	23.22	23.31	22.96	23.11	45,857	+0.04(+0.16%)
Dec 21, 2004	22.90	23.15	22.62	23.07	100,843	+0.26(+1.16%)
Dec 20, 2004	23.55	23.55	22.80	22.81	85,770	-0.73(-3.08%)
Dec 17, 2004	23.17	23.55	23.08	23.53	126,001	+0.24(+1.05%)
Dec 16, 2004	23.23	23.55	23.13	23.29	38,745	-0.04(-0.16%)
Dec 15, 2004	23.53	23.68	23.14	23.33	88,636	-0.40(-1.67%)
Dec 14, 2004	23.03	23.75	23.03	23.72	201,475	+0.80(+3.49%)
Dec 13, 2004	23.54	23.54	22.67	22.92	239,796	-0.62(-2.64%)
Dec 10, 2004	23.77	23.93	23.44	23.54	59,763	-0.12(-0.52%)
Dec 09, 2004	23.04	23.69	22.86	23.66	88,848	+0.51(+2.20%)
Dec 08, 2004	23.43	23.43	22.80	23.16	111,883	-0.26(-1.13%)
Dec 07, 2004	24.26	24.35	23.42	23.42	75,155	-0.83(-3.42%)
Dec 06, 2004	24.26	24.26	23.79	24.25	59,975	-0.05(-0.19%)
Dec 03, 2004	24.54	24.69	24.02	24.30	73,562	-0.12(-0.50%)
Dec 02, 2004	24.62	24.78	24.35	24.42	67,193	+0.02(+0.08%)
Dec 01, 2004	24.12	24.79	24.08	24.40	128,549	+0.38(+1.57%)
Nov 30, 2004	23.93	24.49	23.76	24.02	55,941	-0.13(-0.55%)
Nov 29, 2004	23.91	24.33	23.69	24.15	85,982	+0.25(+1.06%)
Nov 26, 2004	23.88	24.25	23.88	23.90	17,408	-0.08(-0.31%)
Nov 24, 2004	23.79	24.09	23.68	23.98	50,634	+0.24(+0.99%)
Nov 23, 2004	23.46	23.78	23.43	23.74	47,980	+0.23(+0.96%)
Nov 22, 2004	23.50	23.65	23.32	23.51	46,812	-0.08(-0.36%)
Nov 19, 2004	23.68	23.79	23.34	23.60	49,678	-0.08(-0.36%)
Nov 18, 2004	23.47	23.77	23.47	23.68	58,171	-0.08(-0.36%)
Nov 17, 2004	23.61	23.99	23.60	23.77	101,693	+0.12(+0.52%)
Nov 16, 2004	23.79	23.87	23.50	23.65	95,111	-0.38(-1.57%)
Nov 15, 2004	23.83	24.25	23.83	24.02	203,704	+0.33(+1.39%)
Nov 12, 2004	23.23	23.69	23.23	23.69	176,317	+0.70(+3.03%)
Nov 11, 2004	22.42	23.17	22.28	23.00	244,042	+0.48(+2.13%)
Nov 10, 2004	22.15	22.60	22.15	22.52	63,160	+0.37(+1.66%)
Nov 09, 2004	22.35	22.36	22.09	22.15	54,774	-0.22(-0.97%)
Nov 08, 2004	22.03	22.61	22.03	22.36	91,927	+0.21(+0.94%)
Nov 05, 2004	21.71	22.22	21.63	22.16	57,852	+0.44(+2.04%)
Nov 04, 2004	21.76	21.86	21.48	21.71	92,139	+0.05(+0.22%)
Nov 03, 2004	21.76	21.83	21.48	21.67	126,426	+0.42(+2.00%)
Nov 02, 2004	20.91	21.29	20.91	21.24	109,760	+0.21(+0.98%)
Nov 01, 2004	20.91	21.20	20.63	21.04	69,104	+0.31(+1.50%)
Oct 29, 2004	20.78	20.86	20.58	20.73	48,617	-0.29(-1.39%)
Oct 28, 2004	20.82	21.08	20.73	21.02	93,519	+0.10(+0.50%)
Oct 27, 2004	20.28	20.91	20.28	20.91	143,835	+0.54(+2.64%)
Oct 26, 2004	20.03	20.40	20.03	20.38	60,081	+0.25(+1.26%)
Oct 25, 2004	20.10	20.44	20.03	20.12	67,193	+0.00(+0.00%)
Oct 22, 2004	20.14	20.34	20.11	20.12	60,506	-0.05(-0.23%)
Oct 21, 2004	20.43	20.43	20.11	20.17	46,175	-0.17(-0.83%)
Oct 20, 2004	20.54	20.54	20.30	20.34	42,991	-0.10(-0.51%)
Oct 19, 2004	20.60	20.69	20.40	20.44	72,076	-0.07(-0.32%)
Oct 18, 2004	20.58	20.76	20.11	20.51	66,450	-0.08(-0.37%)
Oct 15, 2004	20.73	20.88	20.54	20.58	64,009	-0.16(-0.77%)
Oct 14, 2004	21.05	21.10	20.64	20.74	68,998	-0.21(-0.99%)
Oct 13, 2004	21.15	21.24	20.84	20.95	69,423	-0.29(-1.37%)
Oct 12, 2004	21.02	21.29	20.75	21.24	77,065	+0.13(+0.62%)
Oct 11, 2004	21.22	21.22	21.05	21.11	91,821	-0.10(-0.49%)
Oct 08, 2004	21.70	21.90	21.21	21.21	90,334	-0.58(-2.68%)
Oct 07, 2004	22.04	22.31	21.80	21.80	80,144	-0.59(-2.65%)
Oct 06, 2004	22.32	22.39	21.79	22.39	136,298	+0.08(+0.34%)
Oct 05, 2004	22.23	22.34	22.05	22.32	89,379	-0.01(-0.04%)
Oct 04, 2004	22.30	22.55	22.19	22.33	123,666	+0.26(+1.20%)

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.