Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.84	24.88	24.75	24.78	30,378	-0.07(-0.28%)
Dec 30, 2004	24.93	24.93	24.80	24.85	63,727	+0.03(+0.12%)
Dec 29, 2004	24.87	24.87	24.75	24.82	63,727	-0.07(-0.28%)
Dec 28, 2004	24.69	24.89	24.69	24.89	35,632	+0.20(+0.82%)
Dec 27, 2004	24.94	24.94	24.69	24.69	36,089	-0.19(-0.76%)
Dec 23, 2004	24.89	24.93	24.85	24.88	104,384	-0.04(-0.14%)
Dec 22, 2004	24.90	24.97	24.84	24.91	51,164	+0.05(+0.19%)
Dec 21, 2004	24.81	24.89	24.71	24.86	92,050	+0.14(+0.58%)
Dec 20, 2004	24.65	24.82	24.65	24.72	37,459	+0.02(+0.09%)
Dec 17, 2004	24.74	24.77	24.60	24.70	57,788	-0.04(-0.18%)
Dec 16, 2004	24.80	24.81	24.62	24.74	31,521	-0.09(-0.37%)
Dec 15, 2004	24.86	24.86	24.67	24.83	47,509	+0.04(+0.15%)
Dec 14, 2004	24.80	24.88	24.70	24.80	77,203	+0.06(+0.22%)
Dec 13, 2004	24.65	24.74	24.52	24.74	22,156	+0.25(+1.04%)
Dec 10, 2004	24.39	24.52	24.30	24.49	35,860	+0.15(+0.63%)
Dec 09, 2004	24.17	24.39	24.05	24.33	55,504	+0.05(+0.22%)
Dec 08, 2004	24.34	24.34	24.18	24.28	72,635	+0.15(+0.62%)
Dec 07, 2004	24.35	24.41	24.12	24.13	89,081	-0.32(-1.31%)
Dec 06, 2004	24.47	24.47	24.36	24.45	40,429	-0.07(-0.27%)
Dec 03, 2004	24.49	24.62	24.43	24.52	47,281	-0.02(-0.09%)
Dec 02, 2004	24.59	24.62	24.46	24.54	50,250	-0.04(-0.14%)
Dec 01, 2004	24.16	24.57	24.16	24.57	142,073	+0.43(+1.78%)
Nov 30, 2004	24.12	24.27	24.11	24.14	27,181	-0.04(-0.18%)
Nov 29, 2004	24.39	24.39	24.02	24.19	95,248	-0.11(-0.45%)
Nov 26, 2004	24.23	24.30	24.23	24.30	13,019	+0.06(+0.24%)
Nov 24, 2004	24.24	24.29	24.21	24.24	56,189	+0.11(+0.47%)
Nov 23, 2004	24.19	24.22	24.02	24.13	43,398	-0.10(-0.42%)
Nov 22, 2004	24.04	24.27	24.04	24.23	77,660	+0.10(+0.42%)
Nov 19, 2004	24.49	24.49	24.09	24.13	54,819	-0.32(-1.31%)
Nov 18, 2004	24.43	24.45	24.33	24.45	79,031	+0.16(+0.67%)
Nov 17, 2004	24.15	24.49	24.15	24.28	43,170	+0.14(+0.60%)
Nov 16, 2004	24.25	24.25	24.10	24.14	67,381	-0.11(-0.47%)
Nov 15, 2004	24.29	24.32	24.18	24.25	205,800	-0.08(-0.32%)
Nov 12, 2004	24.17	24.33	24.08	24.33	362,491	+0.12(+0.51%)
Nov 11, 2004	24.06	24.21	24.00	24.21	38,601	+0.28(+1.19%)
Nov 10, 2004	23.89	24.02	23.86	23.93	62,813	+0.04(+0.16%)
Nov 09, 2004	23.78	23.95	23.78	23.89	72,407	+0.07(+0.28%)
Nov 08, 2004	23.82	23.84	23.74	23.82	316,809	+0.04(+0.17%)
Nov 05, 2004	23.74	23.90	23.71	23.78	137,961	+0.19(+0.82%)
Nov 04, 2004	23.18	23.64	23.18	23.59	69,437	+0.41(+1.78%)
Nov 03, 2004	23.34	23.34	23.14	23.18	90,223	+0.28(+1.20%)
Nov 02, 2004	22.98	23.14	22.90	22.90	52,535	-0.02(-0.10%)
Nov 01, 2004	22.76	22.98	22.76	22.92	350,157	+0.11(+0.46%)
Oct 29, 2004	22.73	22.87	22.72	22.82	31,749	+0.09(+0.39%)
Oct 28, 2004	22.77	22.86	22.64	22.73	65,326	-0.04(-0.15%)
Oct 27, 2004	22.46	22.79	22.44	22.77	20,557	+0.29(+1.29%)
Oct 26, 2004	22.11	22.48	22.11	22.48	50,022	+0.30(+1.34%)
Oct 25, 2004	22.14	22.21	22.03	22.18	57,560	+0.04(+0.20%)
Oct 22, 2004	22.42	22.44	22.09	22.14	33,348	-0.25(-1.12%)
Oct 21, 2004	22.24	22.39	22.17	22.38	29,922	+0.14(+0.65%)
Oct 20, 2004	22.15	22.26	22.04	22.24	39,287	+0.00(+0.02%)
Oct 19, 2004	22.50	22.54	22.22	22.24	66,696	-0.12(-0.53%)
Oct 18, 2004	22.11	22.41	22.11	22.35	48,652	-0.00(-0.02%)
Oct 15, 2004	22.24	22.46	22.24	22.36	29,236	+0.13(+0.57%)
Oct 14, 2004	22.23	22.30	22.19	22.23	23,298	-0.11(-0.47%)
Oct 13, 2004	22.58	22.70	22.24	22.34	63,498	-0.24(-1.07%)
Oct 12, 2004	22.48	22.65	22.45	22.58	74,234	-0.10(-0.42%)
Oct 11, 2004	22.61	22.70	22.60	22.67	50,250	+0.11(+0.47%)
Oct 08, 2004	22.72	22.80	22.51	22.57	68,980	-0.28(-1.21%)
Oct 07, 2004	23.07	23.07	22.82	22.84	44,083	-0.21(-0.93%)
Oct 06, 2004	22.85	23.09	22.84	23.06	136,819	+0.14(+0.63%)
Oct 05, 2004	22.88	22.92	22.84	22.91	48,652	-0.07(-0.30%)
Oct 04, 2004	23.05	23.11	22.94	22.98	65,326	+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.