Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.15	26.19	25.87	26.06	74,327	-0.09(-0.34%)
Dec 30, 2004	26.35	26.57	25.99	26.15	84,881	-0.33(-1.23%)
Dec 29, 2004	26.24	26.57	25.87	26.47	75,576	+0.11(+0.40%)
Dec 28, 2004	25.75	26.37	25.69	26.37	58,214	+0.74(+2.89%)
Dec 27, 2004	25.91	25.93	25.25	25.63	82,952	-0.43(-1.66%)
Dec 23, 2004	25.91	26.12	25.85	26.06	43,348	+0.22(+0.85%)
Dec 22, 2004	25.22	25.84	25.16	25.84	84,200	+0.55(+2.16%)
Dec 21, 2004	25.47	25.47	25.11	25.29	84,427	-0.14(-0.55%)
Dec 20, 2004	25.11	25.53	25.07	25.43	67,973	+0.47(+1.87%)
Dec 17, 2004	25.29	25.32	24.70	24.97	65,476	-0.33(-1.29%)
Dec 16, 2004	25.20	25.29	24.87	25.29	333,057	-0.06(-0.24%)
Dec 15, 2004	24.94	25.56	24.72	25.35	74,781	+0.41(+1.66%)
Dec 14, 2004	24.98	25.03	24.58	24.94	92,484	-0.16(-0.63%)
Dec 13, 2004	24.71	25.27	24.52	25.10	74,214	+0.23(+0.92%)
Dec 10, 2004	24.32	25.03	24.28	24.87	65,249	+0.48(+1.99%)
Dec 09, 2004	25.29	25.29	24.23	24.38	139,577	-1.00(-3.92%)
Dec 08, 2004	24.76	25.42	24.45	25.38	152,741	+0.75(+3.04%)
Dec 07, 2004	25.38	25.41	24.58	24.63	126,414	-0.54(-2.14%)
Dec 06, 2004	25.77	25.77	25.17	25.17	76,597	-0.62(-2.39%)
Dec 03, 2004	25.45	26.00	25.29	25.78	151,039	+0.56(+2.20%)
Dec 02, 2004	25.38	25.56	25.06	25.23	91,463	-0.26(-1.00%)
Dec 01, 2004	25.41	25.66	25.11	25.49	216,969	+0.16(+0.63%)
Nov 30, 2004	25.40	25.84	25.29	25.33	209,593	-0.05(-0.21%)
Nov 29, 2004	25.42	25.69	25.32	25.38	211,976	+0.14(+0.56%)
Nov 26, 2004	24.76	25.53	24.76	25.24	49,135	+0.48(+1.96%)
Nov 24, 2004	24.34	24.88	23.96	24.75	113,250	+0.52(+2.15%)
Nov 23, 2004	23.86	24.50	23.86	24.23	151,265	+0.31(+1.29%)
Nov 22, 2004	23.34	24.08	23.31	23.93	142,301	+0.57(+2.45%)
Nov 19, 2004	23.71	23.78	23.26	23.35	118,697	-0.41(-1.71%)
Nov 18, 2004	23.71	23.78	23.34	23.76	141,052	+0.04(+0.15%)
Nov 17, 2004	23.74	24.30	23.62	23.72	176,798	+0.04(+0.15%)
Nov 16, 2004	23.84	24.15	23.63	23.69	299,581	-0.15(-0.63%)
Nov 15, 2004	24.52	24.52	23.54	23.84	163,181	-0.62(-2.52%)
Nov 12, 2004	24.54	24.89	23.79	24.45	199,721	-0.01(-0.04%)
Nov 11, 2004	24.15	24.61	24.15	24.46	234,558	+0.41(+1.68%)
Nov 10, 2004	23.88	24.46	23.62	24.06	165,450	+0.26(+1.11%)
Nov 09, 2004	23.26	24.22	23.11	23.79	164,769	+0.42(+1.81%)
Nov 08, 2004	24.06	24.06	23.26	23.37	123,350	-0.47(-1.96%)
Nov 05, 2004	23.67	24.63	23.58	23.84	442,904	+0.05(+0.22%)
Nov 04, 2004	22.42	23.98	21.45	23.78	409,768	+1.15(+5.06%)
Nov 03, 2004	20.81	23.41	20.81	22.64	550,254	+2.01(+9.74%)
Nov 02, 2004	19.65	20.64	19.65	20.63	236,260	+0.98(+4.98%)
Nov 01, 2004	19.26	20.14	19.14	19.65	171,351	+0.30(+1.55%)
Oct 29, 2004	19.17	19.85	19.08	19.35	186,898	+0.05(+0.27%)
Oct 28, 2004	19.92	19.99	19.25	19.30	252,488	-0.76(-3.78%)
Oct 27, 2004	20.14	20.48	20.05	20.06	219,012	+0.01(+0.04%)
Oct 26, 2004	20.19	20.25	19.94	20.05	204,373	-0.13(-0.66%)
Oct 25, 2004	19.52	20.22	19.50	20.18	170,330	+0.70(+3.57%)
Oct 22, 2004	20.06	20.27	19.34	19.48	140,712	-0.66(-3.28%)
Oct 21, 2004	20.00	20.21	19.70	20.14	105,080	+0.23(+1.15%)
Oct 20, 2004	19.47	20.05	19.33	19.92	116,882	+0.36(+1.85%)
Oct 19, 2004	20.01	20.16	19.53	19.55	66,271	-0.46(-2.29%)
Oct 18, 2004	20.00	20.13	19.70	20.01	83,973	-0.08(-0.39%)
Oct 15, 2004	19.75	20.14	19.75	20.09	186,671	+0.32(+1.60%)
Oct 14, 2004	19.83	20.00	19.69	19.77	221,962	-0.10(-0.49%)
Oct 13, 2004	20.25	20.28	19.68	19.87	126,073	-0.31(-1.53%)
Oct 12, 2004	20.58	20.59	19.98	20.18	173,961	-0.43(-2.09%)
Oct 11, 2004	20.71	20.76	20.46	20.61	106,442	-0.17(-0.81%)
Oct 08, 2004	20.66	20.93	20.62	20.78	177,365	-0.02(-0.08%)
Oct 07, 2004	21.36	21.36	20.78	20.80	184,401	-0.52(-2.44%)
Oct 06, 2004	20.78	21.33	20.78	21.32	98,385	+0.39(+1.85%)
Oct 05, 2004	20.96	21.08	20.81	20.93	245,566	-0.04(-0.21%)
Oct 04, 2004	21.01	21.29	20.08	20.97	188,827	-0.06(-0.29%)

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.