Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.54	23.61	23.01	23.15	10,140	-0.51(-2.18%)
Dec 30, 2004	23.61	24.05	23.61	23.66	8,475	-0.39(-1.62%)
Dec 29, 2004	23.61	24.24	23.57	24.05	20,583	+0.02(+0.08%)
Dec 28, 2004	23.45	24.20	22.76	24.03	9,837	+1.01(+4.39%)
Dec 27, 2004	23.85	24.03	22.72	23.02	5,751	-0.38(-1.64%)
Dec 23, 2004	23.76	23.76	23.20	23.40	3,026	-0.36(-1.50%)
Dec 22, 2004	22.93	23.87	22.92	23.76	12,259	+0.68(+2.95%)
Dec 21, 2004	22.63	23.13	22.52	23.08	31,178	+0.69(+3.07%)
Dec 20, 2004	22.46	22.87	22.39	22.39	8,021	-0.44(-1.91%)
Dec 17, 2004	22.47	23.12	22.47	22.83	16,194	+0.04(+0.17%)
Dec 16, 2004	23.79	23.79	22.73	22.79	16,648	-1.33(-5.51%)
Dec 15, 2004	23.94	24.12	23.75	24.12	20,583	+0.09(+0.36%)
Dec 14, 2004	23.71	24.09	23.71	24.03	19,070	+0.41(+1.73%)
Dec 13, 2004	23.50	23.79	23.17	23.62	19,524	+0.52(+2.26%)
Dec 10, 2004	23.63	23.63	22.60	23.10	13,924	+0.17(+0.72%)
Dec 09, 2004	22.80	23.09	22.50	22.93	12,259	+0.01(+0.06%)
Dec 08, 2004	22.79	23.05	22.56	22.92	12,562	+0.35(+1.55%)
Dec 07, 2004	23.25	23.39	22.47	22.57	24,064	-0.79(-3.39%)
Dec 06, 2004	23.79	24.16	23.31	23.36	16,043	-0.60(-2.48%)
Dec 03, 2004	24.45	24.66	23.96	23.96	24,064	-0.54(-2.19%)
Dec 02, 2004	24.12	24.74	24.12	24.49	17,556	+0.05(+0.19%)
Dec 01, 2004	24.44	24.51	23.49	24.45	59,329	+0.45(+1.87%)
Nov 30, 2004	23.82	24.00	23.71	24.00	10,745	+0.23(+0.97%)
Nov 29, 2004	22.48	23.79	22.48	23.77	12,107	+0.57(+2.48%)
Nov 26, 2004	23.16	23.19	23.13	23.19	454	+0.07(+0.29%)
Nov 24, 2004	22.70	23.13	22.70	23.13	7,113	+0.43(+1.89%)
Nov 23, 2004	22.70	22.70	22.42	22.70	12,410	+0.01(+0.06%)
Nov 22, 2004	22.05	22.70	22.05	22.68	8,778	+1.05(+4.86%)
Nov 19, 2004	21.87	22.07	21.63	21.63	3,481	-0.52(-2.33%)
Nov 18, 2004	22.24	22.39	22.15	22.15	8,475	-0.24(-1.09%)
Nov 17, 2004	21.51	22.70	21.51	22.39	9,383	+0.36(+1.62%)
Nov 16, 2004	22.46	22.59	22.04	22.04	6,659	-0.42(-1.85%)
Nov 15, 2004	22.59	22.59	22.18	22.45	4,994	-0.15(-0.64%)
Nov 12, 2004	21.81	22.64	21.74	22.60	16,951	+0.52(+2.36%)
Nov 11, 2004	21.68	22.07	21.50	22.07	21,188	+0.33(+1.52%)
Nov 10, 2004	21.20	21.79	21.20	21.74	11,653	+0.61(+2.88%)
Nov 09, 2004	21.51	21.76	21.09	21.14	11,653	-0.37(-1.72%)
Nov 08, 2004	21.18	21.53	21.17	21.51	1,664	+0.28(+1.31%)
Nov 05, 2004	21.02	21.63	21.02	21.23	5,448	-0.24(-1.14%)
Nov 04, 2004	21.28	21.49	21.15	21.47	9,535	+0.05(+0.25%)
Nov 03, 2004	21.06	21.49	21.06	21.42	4,389	+0.38(+1.79%)
Nov 02, 2004	21.14	21.39	20.72	21.04	3,481	-0.03(-0.16%)
Nov 01, 2004	20.98	21.13	20.40	21.08	12,107	+0.16(+0.76%)
Oct 29, 2004	21.39	21.39	20.87	20.92	7,264	-0.46(-2.16%)
Oct 28, 2004	21.40	21.78	20.87	21.38	12,864	-0.39(-1.79%)
Oct 27, 2004	21.32	21.77	20.81	21.77	26,334	+0.43(+2.01%)
Oct 26, 2004	20.71	21.34	20.35	21.34	13,772	+0.53(+2.54%)
Oct 25, 2004	20.55	20.81	20.34	20.81	9,837	+0.46(+2.24%)
Oct 22, 2004	20.35	20.85	20.35	20.36	8,021	-0.45(-2.16%)
Oct 21, 2004	20.55	20.81	20.37	20.81	13,470	+0.17(+0.83%)
Oct 20, 2004	20.59	20.63	20.38	20.63	4,843	-0.01(-0.06%)
Oct 19, 2004	20.58	20.85	20.37	20.65	3,783	-0.19(-0.92%)
Oct 18, 2004	20.77	20.85	20.72	20.84	4,389	+0.15(+0.70%)
Oct 15, 2004	20.36	20.81	20.32	20.69	4,540	+0.40(+1.95%)
Oct 14, 2004	20.49	20.60	20.30	20.30	14,529	-0.28(-1.38%)
Oct 13, 2004	20.81	21.24	20.55	20.58	6,053	-0.26(-1.27%)
Oct 12, 2004	20.81	20.85	20.46	20.85	3,632	+0.01(+0.03%)
Oct 11, 2004	21.05	21.05	20.50	20.84	7,264	+0.42(+2.07%)
Oct 08, 2004	21.13	21.14	20.42	20.42	3,935	-0.42(-2.00%)
Oct 07, 2004	20.89	21.00	20.83	20.83	11,502	-0.64(-2.98%)
Oct 06, 2004	21.10	21.47	20.56	21.47	6,356	+0.59(+2.85%)
Oct 05, 2004	20.91	21.14	20.87	20.88	8,778	-0.26(-1.22%)
Oct 04, 2004	21.14	21.14	20.55	21.14	24,064	+0.16(+0.76%)

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.