Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.11	24.34	24.10	24.18	111,317	+0.07(+0.29%)
Dec 30, 2004	23.61	24.11	23.61	24.11	162,925	+0.42(+1.76%)
Dec 29, 2004	23.59	23.70	23.55	23.69	153,328	+0.14(+0.58%)
Dec 28, 2004	23.54	23.56	23.46	23.56	162,498	+0.04(+0.18%)
Dec 27, 2004	23.58	23.64	23.49	23.52	108,119	-0.13(-0.54%)
Dec 23, 2004	23.59	23.67	23.49	23.64	97,669	+0.13(+0.54%)
Dec 22, 2004	23.58	23.67	23.42	23.52	187,662	-0.04(-0.18%)
Dec 21, 2004	23.45	23.56	23.36	23.56	162,925	+0.03(+0.12%)
Dec 20, 2004	23.56	23.58	23.45	23.53	160,792	-0.01(-0.06%)
Dec 17, 2004	23.40	23.55	23.37	23.54	162,711	-0.04(-0.18%)
Dec 16, 2004	23.59	23.63	23.53	23.59	132,643	+0.01(+0.06%)
Dec 15, 2004	23.54	23.62	23.46	23.57	156,314	+0.04(+0.16%)
Dec 14, 2004	23.45	23.54	23.37	23.54	164,204	+0.09(+0.40%)
Dec 13, 2004	23.42	23.44	23.21	23.44	140,320	+0.14(+0.58%)
Dec 10, 2004	23.21	23.37	23.14	23.31	119,421	+0.05(+0.22%)
Dec 09, 2004	23.01	23.26	23.00	23.25	134,562	+0.18(+0.79%)
Dec 08, 2004	22.94	23.09	22.84	23.07	172,521	+0.13(+0.57%)
Dec 07, 2004	23.00	23.07	22.86	22.94	110,251	-0.03(-0.14%)
Dec 06, 2004	22.89	23.14	22.81	22.97	145,011	-0.03(-0.14%)
Dec 03, 2004	23.12	23.12	22.91	23.01	199,391	-0.15(-0.67%)
Dec 02, 2004	23.30	23.30	22.63	23.16	476,193	-0.09(-0.40%)
Dec 01, 2004	23.30	23.31	23.24	23.25	249,719	-0.04(-0.16%)
Nov 30, 2004	23.33	23.34	23.16	23.29	169,962	-0.05(-0.20%)
Nov 29, 2004	23.33	23.36	23.19	23.34	204,935	+0.00(+0.02%)
Nov 26, 2004	23.24	23.39	23.20	23.33	68,240	+0.07(+0.32%)
Nov 24, 2004	23.26	23.40	23.18	23.26	207,281	+0.00(+0.00%)
Nov 23, 2004	22.95	23.26	22.95	23.26	312,628	+0.22(+0.96%)
Nov 22, 2004	23.00	23.11	22.91	23.04	167,616	+0.09(+0.39%)
Nov 19, 2004	22.88	23.02	22.79	22.95	205,575	+0.07(+0.29%)
Nov 18, 2004	22.86	23.07	22.79	22.88	214,105	+0.02(+0.10%)
Nov 17, 2004	22.79	22.88	22.70	22.86	236,923	+0.18(+0.79%)
Nov 16, 2004	22.56	22.78	22.52	22.68	214,532	+0.08(+0.35%)
Nov 15, 2004	22.73	22.73	22.51	22.60	286,611	+0.00(+0.00%)
Nov 12, 2004	22.48	22.60	22.44	22.60	231,166	+0.16(+0.73%)
Nov 11, 2004	22.46	22.48	22.32	22.44	168,682	+0.08(+0.34%)
Nov 10, 2004	22.37	22.37	22.26	22.36	271,470	-0.02(-0.10%)
Nov 09, 2004	22.41	22.45	22.32	22.39	195,552	+0.09(+0.40%)
Nov 08, 2004	22.30	22.34	22.23	22.30	176,573	+0.02(+0.11%)
Nov 05, 2004	22.27	22.35	22.22	22.27	165,057	+0.00(+0.02%)
Nov 04, 2004	22.34	22.34	22.16	22.27	385,774	-0.07(-0.29%)
Nov 03, 2004	22.23	22.34	22.16	22.34	224,768	+0.18(+0.80%)
Nov 02, 2004	22.26	22.26	21.99	22.16	227,967	-0.01(-0.06%)
Nov 01, 2004	22.04	22.23	21.97	22.17	282,133	+0.15(+0.68%)
Oct 29, 2004	21.81	22.09	21.81	22.02	251,211	+0.16(+0.73%)
Oct 28, 2004	21.90	21.99	21.71	21.86	288,957	-0.50(-2.22%)
Oct 27, 2004	22.46	22.49	22.30	22.36	381,509	-0.10(-0.46%)
Oct 26, 2004	22.30	22.47	22.18	22.46	374,898	+0.27(+1.23%)
Oct 25, 2004	22.16	22.23	22.06	22.19	332,461	+0.21(+0.96%)
Oct 22, 2004	22.14	22.14	21.92	21.98	188,088	-0.10(-0.47%)
Oct 21, 2004	21.78	22.11	21.78	22.08	201,097	+0.25(+1.16%)
Oct 20, 2004	21.81	21.93	21.38	21.83	274,029	+0.16(+0.76%)
Oct 19, 2004	21.76	21.77	21.41	21.66	388,333	-0.10(-0.47%)
Oct 18, 2004	22.11	22.13	21.70	21.77	413,923	-0.34(-1.53%)
Oct 15, 2004	22.13	22.18	22.05	22.11	242,894	-0.15(-0.65%)
Oct 14, 2004	22.38	22.38	22.04	22.25	226,261	+0.11(+0.49%)
Oct 13, 2004	22.56	22.56	22.00	22.14	284,052	-0.32(-1.42%)
Oct 12, 2004	22.51	22.55	22.37	22.46	270,404	-0.09(-0.42%)
Oct 11, 2004	22.52	22.60	22.48	22.56	224,555	-0.01(-0.04%)
Oct 08, 2004	22.41	22.62	22.41	22.56	210,267	+0.07(+0.29%)
Oct 07, 2004	22.51	22.60	22.39	22.50	277,441	-0.04(-0.17%)
Oct 06, 2004	22.49	22.60	22.48	22.54	262,940	-0.10(-0.46%)
Oct 05, 2004	22.63	22.74	22.51	22.64	353,359	+0.15(+0.67%)
Oct 04, 2004	22.41	22.53	22.41	22.49	440,367	+0.03(+0.15%)

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.