Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.52	27.52	27.39	27.52	17,079	-0.07(-0.26%)
Dec 30, 2004	26.83	27.78	26.83	27.59	21,624	+0.83(+3.12%)
Dec 29, 2004	26.38	26.97	26.38	26.75	18,043	+0.37(+1.40%)
Dec 28, 2004	26.20	26.38	26.14	26.38	13,360	+0.25(+0.94%)
Dec 27, 2004	25.98	26.35	25.98	26.14	29,888	+0.30(+1.18%)
Dec 23, 2004	26.21	26.21	25.77	25.83	5,509	-0.47(-1.79%)
Dec 22, 2004	26.32	26.32	26.14	26.30	4,820	+0.06(+0.22%)
Dec 21, 2004	26.68	26.75	26.14	26.25	11,982	-0.33(-1.23%)
Dec 20, 2004	25.74	27.15	25.74	26.57	60,878	+0.84(+3.24%)
Dec 17, 2004	24.82	26.03	24.76	25.74	67,076	+1.03(+4.17%)
Dec 16, 2004	24.84	25.05	24.59	24.71	11,431	-0.04(-0.18%)
Dec 15, 2004	23.54	24.75	23.54	24.75	66,387	+1.13(+4.76%)
Dec 14, 2004	23.56	23.63	23.47	23.63	5,371	-0.01(-0.03%)
Dec 13, 2004	23.66	23.66	23.31	23.63	17,629	+0.04(+0.18%)
Dec 10, 2004	23.71	23.71	23.49	23.59	11,845	-0.04(-0.15%)
Dec 09, 2004	23.71	23.71	23.49	23.63	4,407	-0.19(-0.79%)
Dec 08, 2004	23.68	23.90	23.68	23.81	16,528	+0.20(+0.83%)
Dec 07, 2004	24.21	24.21	23.60	23.62	15,977	-0.59(-2.43%)
Dec 06, 2004	24.39	24.39	24.17	24.21	16,803	-0.14(-0.57%)
Dec 03, 2004	23.78	24.46	23.78	24.34	25,067	+0.57(+2.38%)
Dec 02, 2004	23.49	23.78	23.07	23.78	24,378	+0.36(+1.55%)
Dec 01, 2004	23.23	23.52	23.07	23.41	119,277	+0.04(+0.16%)
Nov 30, 2004	23.44	23.44	23.23	23.38	47,380	-0.15(-0.62%)
Nov 29, 2004	23.92	24.00	23.34	23.52	121,205	-0.33(-1.37%)
Nov 26, 2004	23.61	23.89	23.61	23.85	6,335	+0.22(+0.92%)
Nov 24, 2004	23.74	23.78	23.42	23.63	16,114	-0.04(-0.15%)
Nov 23, 2004	23.67	23.74	23.52	23.67	9,641	-0.07(-0.31%)
Nov 22, 2004	23.81	23.89	23.73	23.74	34,433	-0.08(-0.34%)
Nov 19, 2004	23.81	24.03	23.74	23.82	13,222	-0.09(-0.36%)
Nov 18, 2004	24.42	24.42	23.81	23.91	23,827	-0.62(-2.52%)
Nov 17, 2004	24.69	24.90	24.41	24.53	18,731	-0.11(-0.44%)
Nov 16, 2004	24.65	25.41	24.61	24.63	349,568	-0.03(-0.12%)
Nov 15, 2004	24.36	24.66	24.29	24.66	13,773	+0.20(+0.80%)
Nov 12, 2004	24.50	24.70	24.39	24.47	22,450	-0.15(-0.59%)
Nov 11, 2004	24.32	24.69	24.32	24.61	27,133	+0.20(+0.80%)
Nov 10, 2004	23.79	24.54	23.68	24.42	24,103	+0.56(+2.34%)
Nov 09, 2004	23.89	23.92	23.78	23.86	7,850	+0.04(+0.18%)
Nov 08, 2004	23.23	23.96	23.23	23.81	19,833	+0.55(+2.37%)
Nov 05, 2004	23.23	23.28	23.16	23.26	6,335	+0.09(+0.38%)
Nov 04, 2004	23.04	23.23	23.04	23.18	5,647	+0.12(+0.54%)
Nov 03, 2004	23.07	23.18	22.91	23.05	10,192	+0.05(+0.22%)
Nov 02, 2004	23.09	23.38	22.99	23.00	15,150	-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	22.96	22.83	22.95	4,958	+0.08(+0.35%)
Oct 28, 2004	22.47	23.04	22.40	22.87	18,180	+0.33(+1.45%)
Oct 27, 2004	21.72	22.80	21.64	22.54	70,382	+0.75(+3.43%)
Oct 26, 2004	21.71	21.85	21.53	21.80	51,512	+0.16(+0.74%)
Oct 25, 2004	21.74	21.78	21.64	21.64	6,886	-0.14(-0.63%)
Oct 22, 2004	21.89	21.90	21.77	21.77	26,444	-0.12(-0.53%)
Oct 21, 2004	21.71	21.89	21.71	21.89	32,918	+0.11(+0.50%)
Oct 20, 2004	21.64	21.81	21.64	21.78	30,576	+0.07(+0.33%)
Oct 19, 2004	22.13	22.13	21.71	21.71	14,599	-0.36(-1.64%)
Oct 18, 2004	22.04	22.07	21.90	22.07	3,994	+0.04(+0.16%)
Oct 15, 2004	22.14	22.18	21.96	22.04	16,665	+0.06(+0.26%)
Oct 14, 2004	22.38	22.38	21.98	21.98	15,977	-0.48(-2.13%)
Oct 13, 2004	22.30	22.50	22.22	22.46	3,305	+0.07(+0.32%)
Oct 12, 2004	22.96	22.96	22.29	22.38	47,518	-0.68(-2.96%)
Oct 11, 2004	23.20	23.20	23.07	23.07	6,335	-0.31(-1.34%)
Oct 08, 2004	23.71	24.14	23.37	23.38	12,120	-0.33(-1.41%)
Oct 07, 2004	23.45	24.07	23.41	23.71	181,808	+0.19(+0.80%)
Oct 06, 2004	22.62	23.52	22.62	23.52	29,199	+0.94(+4.18%)
Oct 05, 2004	22.51	22.59	22.51	22.58	36,086	+0.07(+0.32%)
Oct 04, 2004	22.40	22.65	22.40	22.51	60,602	+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.