Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.30	29.85	29.25	29.30	1,243	+0.05(+0.17%)
Dec 30, 2004	29.25	29.50	28.80	29.25	1,853	-0.45(-1.52%)
Dec 29, 2004	29.70	29.90	29.25	29.70	1,858	-0.10(-0.34%)
Dec 28, 2004	29.80	29.80	29.30	29.80	2,135	+0.05(+0.17%)
Dec 27, 2004	29.75	29.80	29.25	29.75	2,724	+0.45(+1.54%)
Dec 23, 2004	29.30	29.72	29.25	29.30	4,204	+0.25(+0.86%)
Dec 22, 2004	29.05	29.50	29.05	29.05	5,913	+0.00(+0.00%)
Dec 21, 2004	29.05	29.50	29.05	29.05	5,913	+0.30(+1.04%)
Dec 20, 2004	28.75	29.25	28.75	28.75	2,148	+0.45(+1.59%)
Dec 17, 2004	28.30	28.90	28.30	28.30	3,596	+0.00(+0.00%)
Dec 16, 2004	28.30	28.90	28.30	28.30	3,596	-0.30(-1.05%)
Dec 15, 2004	28.60	28.70	28.60	28.60	3,887	+0.05(+0.18%)
Dec 14, 2004	28.55	28.55	28.50	28.55	5,121	+0.00(+0.00%)
Dec 13, 2004	28.55	28.55	28.50	28.55	5,121	+0.55(+1.96%)
Dec 10, 2004	28.00	28.50	28.00	28.00	4,545	-1.20(-4.11%)
Dec 09, 2004	29.20	29.20	29.15	29.20	4,420	-0.45(-1.52%)
Dec 08, 2004	29.65	29.65	29.15	29.65	4,785	+0.00(+0.00%)
Dec 07, 2004	29.65	29.65	29.15	29.65	4,785	-0.75(-2.47%)
Dec 06, 2004	30.40	30.40	29.85	30.40	4,020	+1.00(+3.40%)
Dec 03, 2004	29.40	29.50	29.00	29.40	59,073	+0.00(+0.00%)
Dec 02, 2004	29.40	29.50	29.00	29.40	59,073	+0.10(+0.34%)
Dec 01, 2004	29.30	29.30	28.80	29.30	9,450	+0.00(+0.00%)
Nov 30, 2004	29.30	29.30	28.80	29.30	9,450	+0.30(+1.03%)
Nov 29, 2004	29.00	29.00	28.50	29.00	104,247	-0.40(-1.36%)
Nov 26, 2004	29.40	29.50	28.85	29.40	146,083	+0.00(+0.00%)
Nov 24, 2004	29.40	29.50	28.85	29.40	146,083	+1.15(+4.07%)
Nov 23, 2004	28.25	28.90	28.10	28.25	5,438	+0.00(+0.00%)
Nov 22, 2004	28.25	28.90	28.10	28.25	5,438	+0.25(+0.89%)
Nov 19, 2004	28.00	28.00	28.00	28.00	7,326	+0.00(+0.00%)
Nov 18, 2004	28.00	28.00	28.00	28.00	7,326	+0.10(+0.36%)
Nov 17, 2004	27.90	28.30	27.80	27.90	5,347	+0.00(+0.00%)
Nov 16, 2004	27.90	28.30	27.80	27.90	5,347	+0.00(+0.00%)
Nov 15, 2004	27.90	28.30	27.80	27.90	5,347	+1.40(+5.28%)
Nov 12, 2004	26.50	26.50	26.50	26.50	2,951	+1.40(+5.58%)
Nov 11, 2004	25.10	25.67	25.10	25.10	3,891	+0.00(+0.00%)
Nov 10, 2004	25.10	25.67	25.10	25.10	3,891	+0.40(+1.62%)
Nov 09, 2004	24.70	24.85	24.35	24.70	7,650	+0.00(+0.00%)
Nov 08, 2004	24.70	24.85	24.35	24.70	7,650	+0.70(+2.92%)
Nov 05, 2004	24.00	24.83	24.00	24.00	10,596	+0.00(+0.00%)
Nov 04, 2004	24.00	24.83	24.00	24.00	10,596	-0.75(-3.03%)
Nov 03, 2004	24.75	25.25	24.75	24.75	2,811	+0.95(+3.99%)
Nov 02, 2004	23.80	24.25	23.80	23.80	4,393	-0.10(-0.42%)
Nov 01, 2004	23.90	24.30	23.90	23.90	4,799	+0.00(+0.00%)
Oct 29, 2004	23.90	24.30	23.90	23.90	4,799	+0.20(+0.84%)
Oct 28, 2004	23.70	24.10	23.70	23.70	6,474	+0.00(+0.00%)
Oct 27, 2004	23.70	24.10	23.70	23.70	6,474	-0.90(-3.66%)
Oct 26, 2004	24.60	24.60	24.00	24.60	113,583	+0.00(+0.00%)
Oct 25, 2004	24.60	24.60	24.00	24.60	113,583	+0.10(+0.41%)
Oct 22, 2004	24.50	25.00	24.50	24.50	4,139	-0.20(-0.81%)
Oct 21, 2004	24.70	24.70	24.50	24.70	4,696	+0.00(+0.00%)
Oct 20, 2004	24.70	24.70	24.50	24.70	4,696	+0.10(+0.41%)
Oct 19, 2004	24.60	24.60	24.10	24.60	3,095	+0.00(+0.00%)
Oct 18, 2004	24.60	24.60	24.10	24.60	3,095	+0.25(+1.03%)
Oct 15, 2004	24.35	25.00	24.35	24.35	2,153	-0.80(-3.18%)
Oct 14, 2004	25.15	25.60	25.15	25.15	2,403	+0.15(+0.60%)
Oct 13, 2004	25.00	25.94	25.00	25.00	6,390	+0.00(+0.00%)
Oct 12, 2004	25.00	25.94	25.00	25.00	6,390	-0.70(-2.72%)
Oct 11, 2004	25.70	26.50	25.70	25.70	5,315	+0.00(+0.00%)
Oct 08, 2004	25.70	26.50	25.70	25.70	5,315	+0.30(+1.18%)
Oct 07, 2004	25.40	25.40	24.90	25.40	1,566	+0.00(+0.00%)
Oct 06, 2004	25.40	25.40	24.90	25.40	1,566	+0.00(+0.00%)
Oct 05, 2004	25.40	25.40	25.40	25.40	2,652	+1.15(+4.74%)
Oct 04, 2004	24.25	24.35	23.50	24.25	4,059	+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.