Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.84	24.89	24.75	24.78	30,377	-0.07(-0.28%)
Dec 30, 2004	24.93	24.93	24.80	24.85	63,723	+0.03(+0.12%)
Dec 29, 2004	24.87	24.87	24.75	24.82	63,723	-0.07(-0.28%)
Dec 28, 2004	24.69	24.89	24.69	24.89	35,630	+0.20(+0.82%)
Dec 27, 2004	24.94	24.94	24.69	24.69	36,087	-0.19(-0.76%)
Dec 23, 2004	24.89	24.93	24.85	24.88	104,379	-0.04(-0.14%)
Dec 22, 2004	24.90	24.97	24.84	24.91	51,161	+0.05(+0.19%)
Dec 21, 2004	24.81	24.89	24.71	24.86	92,045	+0.14(+0.58%)
Dec 20, 2004	24.65	24.82	24.65	24.72	37,457	+0.02(+0.09%)
Dec 17, 2004	24.74	24.77	24.61	24.70	57,785	-0.04(-0.18%)
Dec 16, 2004	24.80	24.81	24.62	24.74	31,519	-0.09(-0.37%)
Dec 15, 2004	24.86	24.86	24.67	24.83	47,507	+0.04(+0.15%)
Dec 14, 2004	24.80	24.88	24.70	24.80	77,199	+0.06(+0.22%)
Dec 13, 2004	24.65	24.74	24.52	24.74	22,154	+0.25(+1.04%)
Dec 10, 2004	24.40	24.52	24.30	24.49	35,858	+0.15(+0.63%)
Dec 09, 2004	24.17	24.39	24.05	24.33	55,501	+0.05(+0.22%)
Dec 08, 2004	24.34	24.34	24.19	24.28	72,631	+0.15(+0.62%)
Dec 07, 2004	24.35	24.41	24.12	24.13	89,076	-0.32(-1.31%)
Dec 06, 2004	24.47	24.47	24.36	24.45	40,426	-0.07(-0.27%)
Dec 03, 2004	24.49	24.62	24.43	24.52	47,278	-0.02(-0.09%)
Dec 02, 2004	24.59	24.62	24.47	24.54	50,248	-0.04(-0.14%)
Dec 01, 2004	24.16	24.58	24.16	24.58	142,065	+0.43(+1.78%)
Nov 30, 2004	24.12	24.27	24.12	24.15	27,179	-0.04(-0.18%)
Nov 29, 2004	24.39	24.39	24.02	24.19	95,243	-0.11(-0.45%)
Nov 26, 2004	24.23	24.30	24.23	24.30	13,018	+0.06(+0.23%)
Nov 24, 2004	24.24	24.30	24.21	24.24	56,186	+0.11(+0.47%)
Nov 23, 2004	24.19	24.22	24.02	24.13	43,396	-0.10(-0.42%)
Nov 22, 2004	24.04	24.27	24.04	24.23	77,656	+0.10(+0.42%)
Nov 19, 2004	24.49	24.49	24.09	24.13	54,816	-0.32(-1.31%)
Nov 18, 2004	24.43	24.45	24.33	24.45	79,026	+0.16(+0.67%)
Nov 17, 2004	24.15	24.49	24.15	24.29	43,167	+0.14(+0.60%)
Nov 16, 2004	24.26	24.26	24.10	24.14	67,378	-0.11(-0.47%)
Nov 15, 2004	24.29	24.33	24.18	24.26	205,788	-0.08(-0.32%)
Nov 12, 2004	24.17	24.33	24.08	24.33	362,471	+0.12(+0.51%)
Nov 11, 2004	24.06	24.21	24.00	24.21	38,599	+0.28(+1.19%)
Nov 10, 2004	23.89	24.02	23.86	23.93	62,810	+0.04(+0.17%)
Nov 09, 2004	23.78	23.95	23.78	23.89	72,403	+0.07(+0.28%)
Nov 08, 2004	23.82	23.84	23.74	23.82	316,791	+0.04(+0.17%)
Nov 05, 2004	23.74	23.90	23.71	23.78	137,953	+0.19(+0.82%)
Nov 04, 2004	23.18	23.64	23.18	23.59	69,433	+0.41(+1.78%)
Nov 03, 2004	23.34	23.34	23.14	23.18	90,218	+0.28(+1.20%)
Nov 02, 2004	22.99	23.14	22.90	22.90	52,532	-0.02(-0.10%)
Nov 01, 2004	22.76	22.99	22.76	22.92	350,138	+0.11(+0.46%)
Oct 29, 2004	22.73	22.87	22.72	22.82	31,747	+0.09(+0.38%)
Oct 28, 2004	22.77	22.86	22.64	22.73	65,322	-0.04(-0.15%)
Oct 27, 2004	22.46	22.79	22.44	22.77	20,556	+0.29(+1.29%)
Oct 26, 2004	22.11	22.48	22.11	22.48	50,019	+0.30(+1.34%)
Oct 25, 2004	22.14	22.22	22.04	22.18	57,556	+0.04(+0.20%)
Oct 22, 2004	22.43	22.44	22.09	22.14	33,346	-0.25(-1.11%)
Oct 21, 2004	22.24	22.39	22.17	22.39	29,920	+0.14(+0.65%)
Oct 20, 2004	22.15	22.26	22.04	22.24	39,284	+0.00(+0.02%)
Oct 19, 2004	22.50	22.54	22.22	22.24	66,692	-0.12(-0.53%)
Oct 18, 2004	22.11	22.41	22.11	22.36	48,649	-0.00(-0.02%)
Oct 15, 2004	22.25	22.46	22.25	22.36	29,235	+0.13(+0.57%)
Oct 14, 2004	22.23	22.30	22.19	22.23	23,296	-0.11(-0.47%)
Oct 13, 2004	22.58	22.71	22.24	22.34	63,495	-0.24(-1.07%)
Oct 12, 2004	22.48	22.65	22.45	22.58	74,230	-0.10(-0.43%)
Oct 11, 2004	22.61	22.71	22.60	22.68	50,248	+0.11(+0.47%)
Oct 08, 2004	22.72	22.80	22.51	22.57	68,976	-0.28(-1.21%)
Oct 07, 2004	23.07	23.07	22.82	22.85	44,081	-0.21(-0.93%)
Oct 06, 2004	22.85	23.10	22.85	23.06	136,811	+0.14(+0.63%)
Oct 05, 2004	22.88	22.92	22.84	22.92	48,649	-0.07(-0.30%)
Oct 04, 2004	23.06	23.11	22.94	22.99	65,322	+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.