Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.40	24.93	22.80	24.21	31,900	-0.20(-0.82%)
Dec 30, 2004	24.40	24.60	24.40	24.41	2,600	-0.20(-0.81%)
Dec 29, 2004	24.60	24.65	24.60	24.61	1,300	+0.01(+0.04%)
Dec 28, 2004	24.61	24.61	24.60	24.60	200	-0.02(-0.08%)
Dec 27, 2004	24.70	24.70	24.60	24.62	7,800	+0.00(+0.00%)
Dec 23, 2004	24.50	24.74	24.50	24.62	3,700	+0.12(+0.49%)
Dec 22, 2004	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Dec 21, 2004	24.50	24.50	24.50	24.50	2,000	-0.01(-0.04%)
Dec 20, 2004	24.75	24.75	24.51	24.51	200	-0.48(-1.92%)
Dec 17, 2004	25.09	25.09	24.52	24.99	600	+0.55(+2.25%)
Dec 16, 2004	24.29	24.47	24.09	24.44	1,200	+0.35(+1.45%)
Dec 15, 2004	24.87	24.93	24.09	24.09	2,100	-0.81(-3.25%)
Dec 14, 2004	24.59	24.90	24.15	24.90	4,600	+0.61(+2.51%)
Dec 13, 2004	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Dec 10, 2004	24.05	24.50	23.97	24.29	2,300	-0.16(-0.65%)
Dec 09, 2004	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 08, 2004	24.68	24.68	24.45	24.45	1,100	+0.00(+0.00%)
Dec 07, 2004	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 06, 2004	24.90	24.90	24.45	24.45	2,100	-0.18(-0.73%)
Dec 03, 2004	24.63	24.63	24.63	24.63	0	+0.00(+0.00%)
Dec 02, 2004	24.25	24.63	24.25	24.63	9,000	+0.03(+0.12%)
Dec 01, 2004	24.60	24.60	24.60	24.60	100	+0.00(+0.00%)
Nov 30, 2004	24.77	24.94	24.60	24.60	600	-0.17(-0.69%)
Nov 29, 2004	24.89	25.00	24.77	24.77	1,200	+0.07(+0.28%)
Nov 26, 2004	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Nov 24, 2004	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Nov 23, 2004	24.55	24.70	24.55	24.70	800	+0.05(+0.20%)
Nov 22, 2004	25.15	25.15	24.55	24.65	5,900	+0.08(+0.33%)
Nov 19, 2004	24.60	24.79	24.55	24.57	28,800	-0.03(-0.12%)
Nov 18, 2004	24.60	24.60	24.60	24.60	3,900	+0.00(+0.00%)
Nov 17, 2004	24.55	24.87	24.55	24.60	5,900	-0.05(-0.20%)
Nov 16, 2004	24.55	24.65	24.55	24.65	3,100	+0.10(+0.41%)
Nov 15, 2004	24.57	24.57	24.55	24.55	400	-0.10(-0.41%)
Nov 12, 2004	24.65	24.65	24.65	24.65	0	+0.00(+0.00%)
Nov 11, 2004	24.65	24.65	24.65	24.65	0	+0.00(+0.00%)
Nov 10, 2004	24.65	24.65	24.65	24.65	2,000	-0.31(-1.24%)
Nov 09, 2004	24.96	24.96	24.96	24.96	100	+0.00(+0.00%)
Nov 08, 2004	24.76	24.96	24.76	24.96	500	-0.06(-0.24%)
Nov 05, 2004	24.54	25.02	24.54	25.02	400	+0.41(+1.67%)
Nov 04, 2004	24.65	24.65	24.52	24.61	400	-0.40(-1.60%)
Nov 03, 2004	24.74	25.01	24.37	25.01	13,700	+0.61(+2.50%)
Nov 02, 2004	24.85	24.85	24.40	24.40	900	-0.34(-1.37%)
Nov 01, 2004	24.99	24.99	24.05	24.74	7,600	-0.01(-0.04%)
Oct 29, 2004	24.89	24.97	23.68	24.75	5,000	-0.37(-1.47%)
Oct 28, 2004	25.18	25.32	25.12	25.12	3,900	-0.12(-0.48%)
Oct 27, 2004	25.27	25.53	25.05	25.24	8,400	-0.09(-0.36%)
Oct 26, 2004	25.33	25.43	25.00	25.33	4,200	+0.34(+1.36%)
Oct 25, 2004	25.09	25.09	24.99	24.99	400	+0.01(+0.04%)
Oct 22, 2004	24.92	25.45	24.92	24.98	2,200	+0.07(+0.28%)
Oct 21, 2004	24.00	24.91	24.00	24.91	6,500	+0.85(+3.53%)
Oct 20, 2004	24.28	24.28	23.96	24.06	2,700	-0.09(-0.37%)
Oct 19, 2004	24.17	24.43	24.15	24.15	1,000	-0.01(-0.04%)
Oct 18, 2004	24.16	24.16	24.16	24.16	0	+0.00(+0.00%)
Oct 15, 2004	24.16	24.16	24.16	24.16	500	-0.20(-0.82%)
Oct 14, 2004	24.45	24.45	24.36	24.36	300	+0.06(+0.25%)
Oct 13, 2004	24.50	24.79	24.30	24.30	2,200	-0.20(-0.82%)
Oct 12, 2004	24.93	24.94	24.50	24.50	2,800	-0.50(-2.00%)
Oct 11, 2004	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
Oct 08, 2004	25.00	25.00	25.00	25.00	100	+0.06(+0.24%)
Oct 07, 2004	24.94	24.94	24.94	24.94	0	+0.00(+0.00%)
Oct 06, 2004	25.06	25.17	24.75	24.94	1,200	+0.07(+0.28%)
Oct 05, 2004	24.93	25.09	24.76	24.87	6,200	-0.08(-0.32%)
Oct 04, 2004	25.05	25.23	24.86	24.95	4,600	-0.10(-0.40%)

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.