Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.79	23.80	23.58	23.58	217,178	-0.12(-0.49%)
Dec 30, 2004	23.70	23.79	23.69	23.70	1,398,104	+0.01(+0.05%)
Dec 29, 2004	23.62	23.69	23.55	23.69	153,396	-0.07(-0.28%)
Dec 28, 2004	23.70	23.76	23.67	23.75	272,987	+0.05(+0.20%)
Dec 27, 2004	23.61	23.73	23.55	23.71	197,086	+0.24(+1.03%)
Dec 23, 2004	23.47	23.53	23.41	23.46	259,274	-0.22(-0.93%)
Dec 22, 2004	23.69	23.77	23.65	23.68	208,567	-0.05(-0.21%)
Dec 21, 2004	23.55	23.73	23.50	23.73	274,582	+0.12(+0.52%)
Dec 20, 2004	23.71	23.73	23.58	23.61	241,415	+0.28(+1.21%)
Dec 17, 2004	23.33	23.41	23.25	23.33	167,109	-0.11(-0.48%)
Dec 16, 2004	23.66	23.66	23.36	23.44	214,626	-0.32(-1.36%)
Dec 15, 2004	23.75	23.80	23.68	23.77	302,646	+0.15(+0.65%)
Dec 14, 2004	23.53	23.66	23.45	23.61	297,543	+0.02(+0.09%)
Dec 13, 2004	23.45	23.62	23.38	23.59	989,579	+0.43(+1.85%)
Dec 10, 2004	23.16	23.27	23.09	23.16	233,442	-0.33(-1.39%)
Dec 09, 2004	23.25	23.53	23.09	23.49	465,928	-0.02(-0.07%)
Dec 08, 2004	23.29	23.51	23.25	23.50	405,654	+0.05(+0.20%)
Dec 07, 2004	23.75	23.76	23.45	23.45	244,923	-0.17(-0.73%)
Dec 06, 2004	23.63	23.69	23.52	23.63	221,642	-0.02(-0.08%)
Dec 03, 2004	23.56	23.66	23.50	23.65	328,159	+0.18(+0.76%)
Dec 02, 2004	23.64	23.64	23.41	23.47	337,726	-0.08(-0.35%)
Dec 01, 2004	23.40	23.58	23.35	23.55	180,184	+0.42(+1.80%)
Nov 30, 2004	23.31	23.31	23.08	23.13	619,643	-0.18(-0.78%)
Nov 29, 2004	23.35	23.42	23.24	23.31	291,165	+0.06(+0.26%)
Nov 26, 2004	23.20	23.28	23.09	23.25	167,428	+0.27(+1.17%)
Nov 24, 2004	23.04	23.04	22.87	22.98	621,875	+0.07(+0.29%)
Nov 23, 2004	22.95	22.98	22.78	22.92	211,437	+0.03(+0.14%)
Nov 22, 2004	22.61	22.90	22.60	22.89	220,367	+0.09(+0.41%)
Nov 19, 2004	23.06	23.06	22.73	22.79	322,737	-0.16(-0.70%)
Nov 18, 2004	22.93	22.98	22.87	22.95	449,983	+0.00(+0.01%)
Nov 17, 2004	22.95	23.06	22.86	22.95	438,821	+0.26(+1.16%)
Nov 16, 2004	22.73	22.73	22.66	22.69	208,567	-0.20(-0.88%)
Nov 15, 2004	22.86	22.89	22.74	22.89	354,947	-0.16(-0.68%)
Nov 12, 2004	22.78	23.05	22.70	23.04	281,917	+0.28(+1.23%)
Nov 11, 2004	22.61	22.78	22.61	22.77	437,226	+0.31(+1.40%)
Nov 10, 2004	22.56	22.56	22.40	22.45	943,975	+0.03(+0.11%)
Nov 09, 2004	22.39	22.53	22.39	22.43	347,931	-0.08(-0.38%)
Nov 08, 2004	22.46	22.56	22.42	22.51	297,543	-0.14(-0.64%)
Nov 05, 2004	22.48	22.66	22.44	22.66	970,764	+0.11(+0.49%)
Nov 04, 2004	22.24	22.55	22.18	22.55	1,116,187	+0.34(+1.55%)
Nov 03, 2004	22.24	22.28	22.11	22.20	722,970	+0.32(+1.46%)
Nov 02, 2004	21.92	22.02	21.82	21.88	225,150	+0.03(+0.11%)
Nov 01, 2004	21.82	21.87	21.78	21.86	588,390	+0.07(+0.30%)
Oct 29, 2004	21.71	21.79	21.64	21.79	116,083	+0.06(+0.29%)
Oct 28, 2004	21.68	21.78	21.60	21.73	199,638	+0.11(+0.49%)
Oct 27, 2004	21.48	21.65	21.45	21.62	307,429	+0.19(+0.88%)
Oct 26, 2004	21.40	21.43	21.28	21.43	158,817	+0.11(+0.51%)
Oct 25, 2004	21.35	21.38	21.26	21.32	681,512	+0.04(+0.19%)
Oct 22, 2004	21.43	21.49	21.26	21.28	251,939	-0.17(-0.80%)
Oct 21, 2004	21.37	21.48	21.34	21.45	177,314	+0.12(+0.54%)
Oct 20, 2004	21.28	21.37	21.17	21.34	542,786	+0.19(+0.89%)
Oct 19, 2004	21.32	21.39	21.15	21.15	242,053	-0.05(-0.24%)
Oct 18, 2004	21.09	21.26	21.07	21.20	394,173	+0.00(+0.01%)
Oct 15, 2004	21.02	21.26	21.01	21.20	358,136	+0.34(+1.65%)
Oct 14, 2004	20.97	21.07	20.85	20.85	536,726	-0.08(-0.37%)
Oct 13, 2004	21.04	21.05	20.87	20.93	558,412	-0.19(-0.88%)
Oct 12, 2004	20.99	21.12	20.86	21.12	234,080	-0.22(-1.04%)
Oct 11, 2004	21.32	21.35	21.26	21.34	40,182	+0.03(+0.16%)
Oct 08, 2004	21.32	21.40	21.23	21.30	175,081	+0.18(+0.85%)
Oct 07, 2004	21.22	21.27	21.12	21.12	89,613	-0.20(-0.93%)
Oct 06, 2004	21.12	21.37	21.12	21.32	126,288	+0.02(+0.10%)
Oct 05, 2004	21.20	21.35	21.20	21.30	111,618	+0.09(+0.43%)
Oct 04, 2004	21.23	21.28	21.15	21.21	338,364	-0.01(-0.04%)

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.