Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.61	27.86	27.36	27.71	183,672	+0.30(+1.11%)
Dec 30, 2004	27.37	27.95	27.06	27.41	293,807	+0.20(+0.72%)
Dec 29, 2004	27.50	27.55	27.12	27.22	191,498	-0.10(-0.38%)
Dec 28, 2004	26.46	27.40	26.45	27.32	250,766	+0.86(+3.25%)
Dec 27, 2004	26.94	26.94	26.14	26.46	200,589	-0.27(-1.02%)
Dec 23, 2004	27.22	27.48	26.50	26.73	256,520	-0.33(-1.20%)
Dec 22, 2004	26.11	27.72	26.11	27.06	515,687	+0.77(+2.94%)
Dec 21, 2004	26.21	26.42	25.85	26.29	287,822	+0.27(+1.05%)
Dec 20, 2004	26.12	26.45	25.90	26.01	211,522	-0.11(-0.42%)
Dec 17, 2004	25.79	26.49	25.76	26.12	577,487	+0.01(+0.03%)
Dec 16, 2004	24.83	26.34	24.83	26.11	1,351,996	+1.83(+7.55%)
Dec 15, 2004	24.34	24.35	24.00	24.28	222,455	+0.08(+0.32%)
Dec 14, 2004	23.52	24.27	23.46	24.20	413,608	+0.61(+2.58%)
Dec 13, 2004	24.00	24.07	23.37	23.59	411,882	-0.26(-1.09%)
Dec 10, 2004	24.42	24.52	23.69	23.85	253,413	-0.59(-2.42%)
Dec 09, 2004	24.21	24.61	23.88	24.44	400,949	+0.34(+1.42%)
Dec 08, 2004	23.90	24.18	23.51	24.10	404,747	+0.43(+1.84%)
Dec 07, 2004	24.30	24.37	23.49	23.67	387,484	-0.65(-2.66%)
Dec 06, 2004	24.59	24.72	24.23	24.31	282,068	-0.27(-1.10%)
Dec 03, 2004	25.10	25.30	24.47	24.58	370,107	-0.33(-1.34%)
Dec 02, 2004	25.00	25.28	24.75	24.92	420,168	+0.05(+0.19%)
Dec 01, 2004	24.51	25.09	24.44	24.87	464,820	+0.39(+1.58%)
Nov 30, 2004	25.26	25.26	23.93	24.48	976,250	-1.07(-4.20%)
Nov 29, 2004	24.85	25.72	24.77	25.56	535,942	+0.32(+1.27%)
Nov 26, 2004	25.21	25.42	25.21	25.23	74,228	-0.11(-0.45%)
Nov 24, 2004	25.63	25.89	25.06	25.35	379,544	-0.23(-0.88%)
Nov 23, 2004	25.42	25.88	25.03	25.57	357,333	+0.21(+0.82%)
Nov 22, 2004	25.33	25.48	25.00	25.36	308,192	+0.06(+0.22%)
Nov 19, 2004	26.07	26.07	25.25	25.31	301,402	-0.67(-2.59%)
Nov 18, 2004	25.70	26.07	25.68	25.98	268,028	+0.13(+0.49%)
Nov 17, 2004	26.44	26.44	25.76	25.86	417,061	-0.12(-0.45%)
Nov 16, 2004	26.64	26.64	25.97	25.97	266,532	-0.53(-1.98%)
Nov 15, 2004	25.83	26.71	25.83	26.50	312,565	+0.13(+0.48%)
Nov 12, 2004	26.85	26.85	25.93	26.37	490,714	-0.18(-0.69%)
Nov 11, 2004	26.04	26.69	25.82	26.55	678,530	+0.98(+3.82%)
Nov 10, 2004	25.46	25.76	25.05	25.58	329,713	+0.20(+0.77%)
Nov 09, 2004	25.07	25.48	24.69	25.38	396,461	+0.50(+2.01%)
Nov 08, 2004	25.20	25.41	24.57	24.88	465,396	-0.20(-0.81%)
Nov 05, 2004	25.56	25.56	24.93	25.09	548,486	-0.25(-0.99%)
Nov 04, 2004	24.43	25.46	24.26	25.34	588,074	+0.88(+3.61%)
Nov 03, 2004	24.34	25.13	24.12	24.46	996,734	+0.40(+1.64%)
Nov 02, 2004	23.18	24.26	22.94	24.06	961,749	+0.62(+2.65%)
Nov 01, 2004	22.47	23.74	22.47	23.44	708,106	+0.32(+1.39%)
Oct 29, 2004	23.03	23.57	22.72	23.12	562,526	-0.10(-0.45%)
Oct 28, 2004	23.54	23.57	23.03	23.22	408,775	-0.22(-0.93%)
Oct 27, 2004	23.50	23.65	23.03	23.44	702,812	+0.09(+0.39%)
Oct 26, 2004	23.64	23.64	23.20	23.35	423,966	-0.12(-0.52%)
Oct 25, 2004	23.68	23.93	23.09	23.47	547,565	-0.26(-1.08%)
Oct 22, 2004	24.10	24.53	23.57	23.73	637,905	-0.74(-3.04%)
Oct 21, 2004	24.09	24.47	23.70	24.47	488,988	+0.63(+2.66%)
Oct 20, 2004	21.72	24.01	21.35	23.83	3,003,439	+0.64(+2.77%)
Oct 19, 2004	23.63	23.94	23.08	23.19	394,044	-0.38(-1.60%)
Oct 18, 2004	23.66	23.67	22.71	23.57	777,616	-0.11(-0.46%)
Oct 15, 2004	24.11	24.40	23.68	23.68	446,637	-0.33(-1.38%)
Oct 14, 2004	23.77	24.07	23.66	24.01	329,252	+0.13(+0.56%)
Oct 13, 2004	23.58	24.37	23.55	23.87	538,473	+0.37(+1.57%)
Oct 12, 2004	24.15	24.15	23.39	23.50	662,763	-0.70(-2.91%)
Oct 11, 2004	23.70	24.34	23.36	24.21	736,071	+0.52(+2.20%)
Oct 08, 2004	25.19	25.22	23.27	23.69	1,388,362	-1.58(-6.26%)
Oct 07, 2004	25.89	25.93	25.19	25.27	774,969	-0.55(-2.12%)
Oct 06, 2004	26.10	26.10	25.66	25.82	506,250	-0.24(-0.93%)
Oct 05, 2004	25.85	26.21	25.73	26.06	398,763	+0.21(+0.81%)
Oct 04, 2004	25.21	26.35	25.14	25.85	701,431	+0.63(+2.52%)

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.