Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.96	29.27	28.70	28.87	171,715	+0.05(+0.16%)
Dec 30, 2004	28.67	28.89	28.67	28.83	74,017	+0.23(+0.79%)
Dec 29, 2004	28.60	28.69	28.37	28.60	141,315	-0.08(-0.28%)
Dec 28, 2004	28.01	28.69	27.92	28.68	142,747	+0.78(+2.80%)
Dec 27, 2004	27.97	28.03	27.47	27.90	106,289	+0.15(+0.56%)
Dec 23, 2004	28.05	28.05	27.75	27.75	52,649	-0.35(-1.26%)
Dec 22, 2004	27.83	28.14	27.77	28.10	99,130	+0.03(+0.10%)
Dec 21, 2004	27.62	28.07	27.29	28.07	120,388	+0.56(+2.05%)
Dec 20, 2004	27.33	27.79	27.30	27.51	95,495	-0.14(-0.49%)
Dec 17, 2004	27.96	28.01	27.32	27.65	164,776	-0.32(-1.14%)
Dec 16, 2004	27.60	27.96	27.51	27.96	180,637	+0.50(+1.82%)
Dec 15, 2004	27.24	27.65	27.06	27.46	585,198	-0.52(-1.85%)
Dec 14, 2004	27.42	28.03	27.30	27.98	200,793	+0.58(+2.12%)
Dec 13, 2004	27.65	27.67	27.27	27.40	203,437	-0.14(-0.49%)
Dec 10, 2004	27.51	27.66	27.35	27.54	216,434	-0.04(-0.13%)
Dec 09, 2004	27.69	27.92	27.39	27.57	217,976	-0.43(-1.52%)
Dec 08, 2004	27.29	28.04	27.24	28.00	328,120	+0.72(+2.63%)
Dec 07, 2004	27.81	27.91	27.28	27.28	195,837	-0.53(-1.89%)
Dec 06, 2004	27.83	27.90	27.45	27.81	157,396	-0.02(-0.07%)
Dec 03, 2004	27.67	27.92	27.41	27.83	159,158	+0.21(+0.76%)
Dec 02, 2004	27.51	27.76	27.41	27.62	150,677	+0.02(+0.07%)
Dec 01, 2004	26.74	27.75	26.74	27.60	231,193	+0.88(+3.30%)
Nov 30, 2004	26.60	26.78	26.51	26.72	163,454	+0.04(+0.14%)
Nov 29, 2004	26.74	26.77	26.47	26.68	424,166	-0.04(-0.14%)
Nov 26, 2004	26.51	26.75	26.51	26.72	49,785	+0.09(+0.34%)
Nov 24, 2004	26.24	26.72	26.24	26.63	106,289	+0.07(+0.27%)
Nov 23, 2004	26.42	26.66	26.15	26.56	365,019	+0.18(+0.69%)
Nov 22, 2004	26.42	26.51	26.18	26.37	221,170	+0.10(+0.38%)
Nov 19, 2004	26.87	26.87	26.27	26.27	568,676	-0.60(-2.23%)
Nov 18, 2004	27.24	27.37	26.69	26.87	357,088	-0.36(-1.33%)
Nov 17, 2004	26.96	27.55	26.88	27.24	356,427	+0.28(+1.04%)
Nov 16, 2004	26.56	27.06	26.56	26.96	272,718	-0.04(-0.13%)
Nov 15, 2004	26.87	27.03	26.66	26.99	89,767	+0.21(+0.78%)
Nov 12, 2004	26.69	26.78	26.19	26.78	162,903	+0.01(+0.03%)
Nov 11, 2004	25.21	26.86	25.21	26.77	297,720	+1.56(+6.19%)
Nov 10, 2004	25.24	25.62	25.12	25.21	159,489	-0.12(-0.47%)
Nov 09, 2004	25.33	25.78	25.25	25.33	103,866	-0.10(-0.39%)
Nov 08, 2004	25.10	25.46	24.94	25.43	176,121	+0.10(+0.39%)
Nov 05, 2004	25.02	25.38	24.92	25.33	138,892	+0.54(+2.16%)
Nov 04, 2004	24.06	24.98	23.81	24.79	193,524	+0.13(+0.52%)
Nov 03, 2004	24.25	24.72	24.10	24.67	117,634	+0.42(+1.72%)
Nov 02, 2004	24.42	24.60	23.98	24.25	166,538	-0.17(-0.71%)
Nov 01, 2004	24.24	24.42	23.79	24.42	174,248	+0.34(+1.39%)
Oct 29, 2004	24.10	24.47	23.82	24.09	366,451	-0.02(-0.08%)
Oct 28, 2004	24.06	24.20	23.61	24.10	216,103	-0.15(-0.64%)
Oct 27, 2004	23.33	24.27	23.20	24.26	207,402	+0.79(+3.37%)
Oct 26, 2004	23.56	23.56	22.83	23.47	168,741	-0.03(-0.12%)
Oct 25, 2004	23.15	23.59	22.83	23.50	177,332	+0.33(+1.41%)
Oct 22, 2004	23.70	23.74	23.10	23.17	231,083	-0.83(-3.44%)
Oct 21, 2004	23.24	24.06	23.02	24.00	218,196	+0.70(+3.00%)
Oct 20, 2004	23.21	23.42	22.90	23.30	171,715	+0.08(+0.35%)
Oct 19, 2004	23.06	23.65	23.06	23.21	75,008	+0.25(+1.11%)
Oct 18, 2004	22.97	23.35	22.79	22.96	79,744	-0.13(-0.55%)
Oct 15, 2004	22.92	23.30	22.61	23.09	154,092	+0.14(+0.59%)
Oct 14, 2004	22.65	23.11	22.40	22.95	189,118	+0.12(+0.52%)
Oct 13, 2004	22.92	23.36	22.72	22.83	206,631	-0.34(-1.45%)
Oct 12, 2004	23.18	23.38	22.65	23.17	131,182	-0.21(-0.89%)
Oct 11, 2004	23.20	23.51	23.06	23.38	72,144	+0.30(+1.30%)
Oct 08, 2004	23.38	23.75	23.02	23.08	150,898	-0.53(-2.23%)
Oct 07, 2004	23.61	23.90	23.38	23.61	361,494	-0.77(-3.17%)
Oct 06, 2004	23.65	24.39	23.51	24.38	278,996	+0.50(+2.09%)
Oct 05, 2004	23.51	24.24	22.77	23.88	337,593	+0.92(+3.99%)
Oct 04, 2004	23.00	23.38	22.80	22.96	164,666	+0.19(+0.84%)

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.