Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.40	38.40	38.40	38.40	600	+1.25(+3.36%)
Dec 30, 2004	37.15	38.00	37.15	37.15	1,739	+0.00(+0.00%)
Dec 29, 2004	37.15	38.00	37.15	37.15	1,739	-0.10(-0.27%)
Dec 28, 2004	37.25	37.25	37.25	37.25	507	+1.50(+4.20%)
Dec 27, 2004	35.75	35.75	35.75	35.75	281	+0.00(+0.00%)
Dec 23, 2004	35.75	35.75	35.75	35.75	281	-0.70(-1.92%)
Dec 22, 2004	36.45	36.45	35.95	36.45	620	+0.55(+1.53%)
Dec 21, 2004	35.90	35.90	35.50	35.90	693	+0.00(+0.00%)
Dec 20, 2004	35.90	35.90	35.50	35.90	693	+0.90(+2.57%)
Dec 17, 2004	35.00	35.00	35.00	35.00	252	+0.00(+0.00%)
Dec 16, 2004	35.00	35.00	35.00	35.00	252	+0.00(+0.00%)
Dec 15, 2004	35.00	35.00	35.00	35.00	252	-0.75(-2.10%)
Dec 14, 2004	35.75	35.75	35.75	35.75	200	+1.85(+5.46%)
Dec 13, 2004	33.90	33.90	33.90	33.90	324	+0.00(+0.00%)
Dec 10, 2004	33.90	33.90	33.90	33.90	324	+0.00(+0.00%)
Dec 09, 2004	33.90	33.90	33.90	33.90	324	-0.10(-0.29%)
Dec 08, 2004	34.00	34.00	33.90	34.00	3,462	+0.00(+0.00%)
Dec 07, 2004	34.00	34.00	33.90	34.00	3,462	+0.80(+2.41%)
Dec 06, 2004	33.20	33.40	33.20	33.20	1,283	-0.45(-1.34%)
Dec 03, 2004	33.65	34.25	33.65	33.65	1,363	-0.05(-0.15%)
Dec 02, 2004	33.70	33.70	33.70	33.70	1,937	+0.00(+0.00%)
Dec 01, 2004	33.70	33.70	33.70	33.70	1,937	+0.00(+0.00%)
Nov 30, 2004	33.70	33.70	33.70	33.70	1,937	+0.00(+0.00%)
Nov 29, 2004	33.70	33.70	33.70	33.70	1,937	+0.45(+1.35%)
Nov 26, 2004	33.25	34.00	33.25	33.25	1,766	+0.80(+2.47%)
Nov 24, 2004	32.45	32.90	32.45	32.45	1,343	+0.00(+0.00%)
Nov 23, 2004	32.45	32.90	32.45	32.45	1,343	-0.35(-1.07%)
Nov 22, 2004	32.80	32.80	32.75	32.80	5,188	+0.00(+0.00%)
Nov 19, 2004	32.80	32.80	32.75	32.80	5,188	-0.70(-2.09%)
Nov 18, 2004	33.50	33.50	33.40	33.50	437	+0.15(+0.45%)
Nov 17, 2004	33.35	33.35	33.35	33.35	484	-0.55(-1.62%)
Nov 16, 2004	33.90	33.90	33.25	33.90	5,134	+0.00(+0.00%)
Nov 15, 2004	33.90	33.90	33.25	33.90	5,134	+0.00(+0.00%)
Nov 12, 2004	33.90	33.90	33.25	33.90	5,134	+0.00(+0.00%)
Nov 11, 2004	33.90	33.90	33.25	33.90	5,134	+0.15(+0.44%)
Nov 10, 2004	33.75	33.75	33.25	33.75	700	+0.00(+0.00%)
Nov 09, 2004	33.75	33.75	33.25	33.75	700	-0.70(-2.03%)
Nov 08, 2004	34.45	34.45	34.45	34.45	624	+0.00(+0.00%)
Nov 05, 2004	34.45	34.45	34.45	34.45	624	+0.45(+1.32%)
Nov 04, 2004	34.00	34.00	34.00	34.00	801	+0.75(+2.26%)
Nov 03, 2004	33.25	33.25	33.25	33.25	948	+0.00(+0.00%)
Nov 02, 2004	33.25	33.25	33.25	33.25	948	-0.90(-2.64%)
Nov 01, 2004	34.15	34.15	34.15	34.15	301	+0.00(+0.00%)
Oct 29, 2004	34.15	34.15	34.15	34.15	301	+0.25(+0.74%)
Oct 28, 2004	33.90	33.90	33.90	33.90	165	-0.35(-1.02%)
Oct 27, 2004	34.25	34.25	34.00	34.25	1,161	+1.45(+4.42%)
Oct 26, 2004	32.80	33.25	32.80	32.80	2,842	-1.05(-3.10%)
Oct 25, 2004	33.85	33.85	33.75	33.85	3,421	+0.00(+0.00%)
Oct 22, 2004	33.85	33.85	33.75	33.85	3,421	+0.65(+1.96%)
Oct 21, 2004	33.20	33.20	33.15	33.20	4,272	+0.00(+0.00%)
Oct 20, 2004	33.20	33.20	33.15	33.20	4,272	+0.00(+0.00%)
Oct 19, 2004	33.20	33.20	33.15	33.20	4,272	+0.00(+0.00%)
Oct 18, 2004	33.20	33.20	33.15	33.20	4,272	+1.20(+3.75%)
Oct 15, 2004	32.00	32.00	32.00	32.00	783	+0.00(+0.00%)
Oct 14, 2004	32.00	32.00	32.00	32.00	783	-0.50(-1.54%)
Oct 13, 2004	32.50	33.00	32.50	32.50	686	+0.00(+0.00%)
Oct 12, 2004	32.50	33.00	32.50	32.50	686	+0.00(+0.00%)
Oct 11, 2004	32.50	32.50	32.50	32.50	362	+0.40(+1.25%)
Oct 08, 2004	32.10	32.10	32.10	32.10	1,702	+0.00(+0.00%)
Oct 07, 2004	32.10	32.10	32.10	32.10	1,702	+0.00(+0.00%)
Oct 06, 2004	32.10	32.10	32.10	32.10	1,702	-0.25(-0.78%)
Oct 05, 2004	32.35	32.35	32.35	32.35	390	+0.00(+0.00%)
Oct 04, 2004	32.35	32.35	32.35	32.35	390	+0.00(+0.00%)

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.