Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.14	22.35	21.19	21.20	31,677	-1.02(-4.59%)
Dec 30, 2004	22.12	22.55	22.12	22.22	8,012	+0.05(+0.24%)
Dec 29, 2004	22.62	22.62	22.16	22.16	23,105	-0.46(-2.02%)
Dec 28, 2004	22.62	22.63	22.44	22.62	4,844	+0.11(+0.50%)
Dec 27, 2004	22.62	22.62	22.51	22.51	5,217	-0.06(-0.26%)
Dec 23, 2004	22.89	22.89	22.17	22.57	22,174	+0.32(+1.42%)
Dec 22, 2004	22.47	22.81	22.25	22.25	21,242	-0.37(-1.64%)
Dec 21, 2004	22.70	22.73	22.30	22.62	21,428	+0.10(+0.43%)
Dec 20, 2004	22.14	22.69	22.14	22.52	11,925	-0.17(-0.73%)
Dec 17, 2004	22.14	22.69	22.14	22.69	16,397	+0.37(+1.66%)
Dec 16, 2004	22.12	22.43	22.09	22.32	16,583	-0.38(-1.68%)
Dec 15, 2004	22.27	22.70	22.16	22.70	30,559	+0.38(+1.68%)
Dec 14, 2004	22.08	22.58	22.08	22.33	29,441	-0.28(-1.23%)
Dec 13, 2004	22.58	22.69	22.27	22.60	19,378	-0.04(-0.19%)
Dec 10, 2004	22.77	22.77	22.31	22.65	18,633	+0.03(+0.12%)
Dec 09, 2004	22.14	22.81	22.14	22.62	71,925	-0.18(-0.80%)
Dec 08, 2004	22.14	22.80	22.14	22.80	15,465	+0.66(+2.98%)
Dec 07, 2004	22.07	22.54	22.07	22.14	20,869	-0.39(-1.74%)
Dec 06, 2004	22.94	22.94	22.42	22.53	9,130	-0.16(-0.69%)
Dec 03, 2004	22.97	23.06	22.69	22.69	10,248	-0.32(-1.38%)
Dec 02, 2004	22.95	23.39	22.95	23.01	16,024	-0.30(-1.29%)
Dec 01, 2004	21.90	23.61	21.90	23.31	89,068	+1.41(+6.45%)
Nov 30, 2004	21.79	21.92	21.75	21.90	10,993	+0.09(+0.42%)
Nov 29, 2004	21.82	21.82	21.68	21.80	18,633	-0.01(-0.05%)
Nov 26, 2004	21.79	21.82	21.79	21.82	1,118	+0.03(+0.12%)
Nov 24, 2004	21.82	21.82	21.49	21.79	14,161	-0.03(-0.15%)
Nov 23, 2004	21.95	21.98	21.49	21.82	32,981	-0.16(-0.71%)
Nov 22, 2004	20.95	22.03	20.95	21.98	26,832	+0.63(+2.97%)
Nov 19, 2004	21.63	21.93	21.02	21.34	15,838	-0.45(-2.04%)
Nov 18, 2004	21.79	21.92	21.20	21.79	10,434	+0.52(+2.42%)
Nov 17, 2004	21.60	21.78	21.27	21.27	13,602	-0.17(-0.78%)
Nov 16, 2004	21.59	21.71	21.35	21.44	16,397	-0.16(-0.75%)
Nov 15, 2004	21.47	21.60	21.06	21.60	35,962	+0.13(+0.62%)
Nov 12, 2004	21.55	21.55	21.20	21.47	18,633	-0.08(-0.37%)
Nov 11, 2004	20.90	21.55	20.74	21.55	41,925	+0.32(+1.52%)
Nov 10, 2004	20.98	21.33	20.91	21.23	12,670	+0.28(+1.33%)
Nov 09, 2004	20.80	20.98	20.59	20.95	14,906	+0.35(+1.69%)
Nov 08, 2004	20.93	21.20	20.60	20.60	14,161	-0.36(-1.72%)
Nov 05, 2004	20.52	21.09	20.52	20.96	30,372	+0.19(+0.93%)
Nov 04, 2004	20.34	20.88	20.10	20.76	12,857	+0.01(+0.05%)
Nov 03, 2004	20.31	20.77	20.15	20.75	14,347	+0.75(+3.73%)
Nov 02, 2004	20.12	20.27	19.58	20.01	18,447	+0.08(+0.40%)
Nov 01, 2004	20.54	20.54	19.77	19.93	8,944	-0.26(-1.30%)
Oct 29, 2004	20.79	20.96	20.02	20.19	11,552	-0.87(-4.15%)
Oct 28, 2004	20.72	21.12	20.72	21.06	18,447	+0.03(+0.13%)
Oct 27, 2004	20.80	21.14	20.80	21.04	19,565	+0.11(+0.51%)
Oct 26, 2004	20.29	20.93	20.25	20.93	19,937	+0.37(+1.80%)
Oct 25, 2004	19.75	20.60	19.38	20.56	23,292	+0.74(+3.74%)
Oct 22, 2004	20.42	20.46	19.82	19.82	10,248	-0.57(-2.82%)
Oct 21, 2004	20.17	20.39	19.96	20.39	22,360	+0.03(+0.13%)
Oct 20, 2004	20.34	20.37	20.01	20.37	15,093	+0.36(+1.80%)
Oct 19, 2004	20.02	20.34	19.92	20.01	23,292	-0.01(-0.05%)
Oct 18, 2004	19.99	20.34	19.98	20.02	9,689	-0.16(-0.77%)
Oct 15, 2004	20.18	20.33	19.96	20.17	19,378	+0.01(+0.05%)
Oct 14, 2004	20.09	20.33	19.96	20.16	28,323	-0.14(-0.71%)
Oct 13, 2004	20.31	20.34	20.15	20.31	19,751	+0.03(+0.13%)
Oct 12, 2004	19.79	20.30	19.79	20.28	23,851	+0.42(+2.13%)
Oct 11, 2004	18.79	20.04	18.79	19.86	49,751	+0.73(+3.82%)
Oct 08, 2004	18.79	19.17	18.79	19.13	19,937	-0.06(-0.31%)
Oct 07, 2004	18.99	19.45	18.79	19.19	72,484	-0.03(-0.14%)
Oct 06, 2004	19.00	19.21	18.81	19.21	49,938	+0.22(+1.16%)
Oct 05, 2004	18.95	19.00	18.89	18.99	42,671	+0.27(+1.46%)
Oct 04, 2004	18.97	18.97	18.72	18.72	10,248	+0.12(+0.63%)

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.