Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.52	27.52	27.39	27.52	17,076	-0.07(-0.26%)
Dec 30, 2004	26.83	27.78	26.83	27.59	21,621	+0.84(+3.12%)
Dec 29, 2004	26.39	26.98	26.39	26.76	18,040	+0.37(+1.40%)
Dec 28, 2004	26.20	26.39	26.14	26.39	13,358	+0.25(+0.94%)
Dec 27, 2004	25.98	26.35	25.98	26.14	29,884	+0.30(+1.18%)
Dec 23, 2004	26.21	26.21	25.78	25.84	5,508	-0.47(-1.79%)
Dec 22, 2004	26.32	26.32	26.14	26.31	4,820	+0.06(+0.22%)
Dec 21, 2004	26.69	26.76	26.14	26.25	11,981	-0.33(-1.23%)
Dec 20, 2004	25.74	27.15	25.74	26.58	60,870	+0.84(+3.24%)
Dec 17, 2004	24.82	26.03	24.76	25.74	67,068	+1.03(+4.17%)
Dec 16, 2004	24.85	25.05	24.59	24.71	11,430	-0.04(-0.18%)
Dec 15, 2004	23.54	24.75	23.54	24.75	66,379	+1.13(+4.76%)
Dec 14, 2004	23.56	23.63	23.48	23.63	5,370	-0.01(-0.03%)
Dec 13, 2004	23.66	23.66	23.31	23.64	17,627	+0.04(+0.18%)
Dec 10, 2004	23.71	23.71	23.49	23.59	11,843	-0.04(-0.15%)
Dec 09, 2004	23.71	23.71	23.49	23.63	4,406	-0.19(-0.79%)
Dec 08, 2004	23.69	23.90	23.69	23.82	16,526	+0.20(+0.83%)
Dec 07, 2004	24.22	24.22	23.60	23.62	15,975	-0.59(-2.43%)
Dec 06, 2004	24.40	24.40	24.17	24.21	16,801	-0.14(-0.57%)
Dec 03, 2004	23.78	24.46	23.78	24.35	25,064	+0.57(+2.38%)
Dec 02, 2004	23.49	23.78	23.08	23.78	24,375	+0.36(+1.55%)
Dec 01, 2004	23.24	23.53	23.08	23.42	119,262	+0.04(+0.16%)
Nov 30, 2004	23.45	23.45	23.24	23.38	47,374	-0.15(-0.62%)
Nov 29, 2004	23.93	24.00	23.34	23.53	121,190	-0.33(-1.37%)
Nov 26, 2004	23.61	23.89	23.61	23.85	6,334	+0.22(+0.92%)
Nov 24, 2004	23.74	23.78	23.42	23.64	16,112	-0.04(-0.15%)
Nov 23, 2004	23.67	23.74	23.53	23.67	9,640	-0.07(-0.31%)
Nov 22, 2004	23.82	23.89	23.73	23.74	34,429	-0.08(-0.34%)
Nov 19, 2004	23.82	24.03	23.74	23.82	13,220	-0.09(-0.36%)
Nov 18, 2004	24.42	24.42	23.82	23.91	23,824	-0.62(-2.52%)
Nov 17, 2004	24.69	24.91	24.41	24.53	18,729	-0.11(-0.44%)
Nov 16, 2004	24.65	25.41	24.62	24.64	349,525	-0.03(-0.12%)
Nov 15, 2004	24.36	24.67	24.29	24.67	13,771	+0.20(+0.80%)
Nov 12, 2004	24.51	24.70	24.39	24.47	22,447	-0.15(-0.59%)
Nov 11, 2004	24.33	24.69	24.33	24.62	27,130	+0.20(+0.80%)
Nov 10, 2004	23.79	24.54	23.68	24.42	24,100	+0.56(+2.34%)
Nov 09, 2004	23.89	23.93	23.78	23.86	7,849	+0.04(+0.18%)
Nov 08, 2004	23.24	23.96	23.24	23.82	19,831	+0.55(+2.37%)
Nov 05, 2004	23.24	23.28	23.16	23.27	6,334	+0.09(+0.38%)
Nov 04, 2004	23.05	23.24	23.05	23.18	5,646	+0.12(+0.54%)
Nov 03, 2004	23.08	23.19	22.91	23.05	10,191	+0.05(+0.22%)
Nov 02, 2004	23.09	23.38	22.99	23.00	15,148	-0.16(-0.69%)
Nov 01, 2004	22.88	23.16	22.85	23.16	1,928	+0.21(+0.92%)
Oct 29, 2004	22.90	22.97	22.84	22.95	4,957	+0.08(+0.35%)
Oct 28, 2004	22.47	23.05	22.40	22.87	18,178	+0.33(+1.45%)
Oct 27, 2004	21.73	22.80	21.64	22.55	70,373	+0.75(+3.43%)
Oct 26, 2004	21.71	21.85	21.54	21.80	51,506	+0.16(+0.74%)
Oct 25, 2004	21.75	21.78	21.64	21.64	6,885	-0.14(-0.63%)
Oct 22, 2004	21.89	21.91	21.78	21.78	26,441	-0.12(-0.53%)
Oct 21, 2004	21.71	21.89	21.71	21.89	32,914	+0.11(+0.50%)
Oct 20, 2004	21.64	21.81	21.64	21.78	30,573	+0.07(+0.33%)
Oct 19, 2004	22.13	22.13	21.71	21.71	14,597	-0.36(-1.64%)
Oct 18, 2004	22.04	22.07	21.91	22.07	3,993	+0.04(+0.16%)
Oct 15, 2004	22.14	22.18	21.97	22.04	16,663	+0.06(+0.26%)
Oct 14, 2004	22.39	22.39	21.98	21.98	15,975	-0.48(-2.13%)
Oct 13, 2004	22.30	22.50	22.23	22.46	3,305	+0.07(+0.32%)
Oct 12, 2004	22.96	22.96	22.29	22.39	47,512	-0.68(-2.96%)
Oct 11, 2004	23.20	23.21	23.07	23.07	6,334	-0.31(-1.34%)
Oct 08, 2004	23.71	24.14	23.37	23.38	12,119	-0.33(-1.41%)
Oct 07, 2004	23.45	24.07	23.42	23.72	181,786	+0.19(+0.80%)
Oct 06, 2004	22.62	23.53	22.62	23.53	29,195	+0.94(+4.18%)
Oct 05, 2004	22.51	22.60	22.51	22.58	36,081	+0.07(+0.32%)
Oct 04, 2004	22.40	22.65	22.40	22.51	60,595	+0.22(+0.98%)

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.