Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.16	22.36	21.20	21.21	31,656	-1.02(-4.59%)
Dec 30, 2004	22.13	22.56	22.13	22.23	8,007	+0.05(+0.24%)
Dec 29, 2004	22.64	22.64	22.18	22.18	23,090	-0.46(-2.02%)
Dec 28, 2004	22.64	22.64	22.46	22.64	4,841	+0.11(+0.50%)
Dec 27, 2004	22.64	22.64	22.52	22.52	5,214	-0.06(-0.26%)
Dec 23, 2004	22.90	22.90	22.18	22.58	22,159	+0.32(+1.42%)
Dec 22, 2004	22.48	22.82	22.26	22.26	21,228	-0.37(-1.64%)
Dec 21, 2004	22.72	22.74	22.31	22.64	21,414	+0.10(+0.43%)
Dec 20, 2004	22.15	22.70	22.15	22.54	11,917	-0.17(-0.73%)
Dec 17, 2004	22.15	22.70	22.15	22.70	16,386	+0.37(+1.66%)
Dec 16, 2004	22.13	22.44	22.11	22.33	16,573	-0.38(-1.68%)
Dec 15, 2004	22.29	22.72	22.18	22.72	30,539	+0.38(+1.68%)
Dec 14, 2004	22.10	22.59	22.10	22.34	29,422	-0.28(-1.23%)
Dec 13, 2004	22.60	22.70	22.29	22.62	19,366	-0.04(-0.19%)
Dec 10, 2004	22.78	22.78	22.32	22.66	18,621	+0.03(+0.12%)
Dec 09, 2004	22.15	22.82	22.15	22.64	71,879	-0.18(-0.80%)
Dec 08, 2004	22.16	22.82	22.16	22.82	15,455	+0.66(+2.98%)
Dec 07, 2004	22.08	22.55	22.08	22.16	20,856	-0.39(-1.74%)
Dec 06, 2004	22.96	22.96	22.44	22.55	9,124	-0.16(-0.69%)
Dec 03, 2004	22.98	23.08	22.70	22.70	10,241	-0.32(-1.38%)
Dec 02, 2004	22.97	23.40	22.97	23.02	16,014	-0.30(-1.29%)
Dec 01, 2004	21.91	23.63	21.91	23.32	89,011	+1.41(+6.45%)
Nov 30, 2004	21.80	21.94	21.76	21.91	10,986	+0.09(+0.42%)
Nov 29, 2004	21.83	21.83	21.70	21.82	18,621	-0.01(-0.05%)
Nov 26, 2004	21.80	21.83	21.80	21.83	1,117	+0.03(+0.12%)
Nov 24, 2004	21.83	21.83	21.51	21.80	14,152	-0.03(-0.15%)
Nov 23, 2004	21.96	21.99	21.50	21.83	32,960	-0.16(-0.71%)
Nov 22, 2004	20.96	22.04	20.96	21.99	26,815	+0.63(+2.97%)
Nov 19, 2004	21.64	21.94	21.03	21.36	15,828	-0.45(-2.04%)
Nov 18, 2004	21.80	21.94	21.21	21.80	10,428	+0.52(+2.42%)
Nov 17, 2004	21.61	21.80	21.29	21.29	13,593	-0.17(-0.78%)
Nov 16, 2004	21.60	21.72	21.36	21.45	16,386	-0.16(-0.75%)
Nov 15, 2004	21.48	21.61	21.08	21.61	35,939	+0.13(+0.62%)
Nov 12, 2004	21.56	21.56	21.21	21.48	18,621	-0.08(-0.37%)
Nov 11, 2004	20.92	21.56	20.76	21.56	41,898	+0.32(+1.52%)
Nov 10, 2004	21.00	21.35	20.92	21.24	12,662	+0.28(+1.33%)
Nov 09, 2004	20.81	21.00	20.61	20.96	14,897	+0.35(+1.69%)
Nov 08, 2004	20.94	21.21	20.61	20.61	14,152	-0.36(-1.72%)
Nov 05, 2004	20.53	21.10	20.53	20.97	30,353	+0.19(+0.93%)
Nov 04, 2004	20.36	20.89	20.12	20.78	12,848	+0.01(+0.05%)
Nov 03, 2004	20.32	20.78	20.16	20.77	14,338	+0.75(+3.73%)
Nov 02, 2004	20.14	20.28	19.60	20.02	18,435	+0.08(+0.40%)
Nov 01, 2004	20.55	20.55	19.78	19.94	8,938	-0.26(-1.30%)
Oct 29, 2004	20.80	20.98	20.03	20.20	11,545	-0.88(-4.15%)
Oct 28, 2004	20.73	21.13	20.73	21.08	18,435	+0.03(+0.13%)
Oct 27, 2004	20.81	21.16	20.81	21.05	19,552	+0.11(+0.51%)
Oct 26, 2004	20.30	20.94	20.27	20.94	19,925	+0.37(+1.80%)
Oct 25, 2004	19.76	20.61	19.40	20.57	23,276	+0.74(+3.74%)
Oct 22, 2004	20.43	20.47	19.83	19.83	10,241	-0.57(-2.82%)
Oct 21, 2004	20.18	20.41	19.98	20.41	22,345	+0.03(+0.13%)
Oct 20, 2004	20.35	20.38	20.03	20.38	15,083	+0.36(+1.80%)
Oct 19, 2004	20.03	20.35	19.93	20.02	23,276	-0.01(-0.05%)
Oct 18, 2004	20.00	20.35	19.99	20.03	9,683	-0.16(-0.77%)
Oct 15, 2004	20.19	20.34	19.98	20.19	19,366	+0.01(+0.05%)
Oct 14, 2004	20.11	20.34	19.98	20.18	28,304	-0.14(-0.71%)
Oct 13, 2004	20.33	20.35	20.16	20.32	19,738	+0.03(+0.13%)
Oct 12, 2004	19.80	20.32	19.80	20.29	23,835	+0.42(+2.14%)
Oct 11, 2004	18.80	20.06	18.80	19.87	49,719	+0.73(+3.82%)
Oct 08, 2004	18.80	19.18	18.80	19.14	19,925	-0.06(-0.31%)
Oct 07, 2004	19.00	19.46	18.81	19.20	72,437	-0.03(-0.14%)
Oct 06, 2004	19.01	19.23	18.82	19.23	49,905	+0.22(+1.16%)
Oct 05, 2004	18.97	19.01	18.90	19.00	42,643	+0.27(+1.46%)
Oct 04, 2004	18.98	18.98	18.73	18.73	10,241	+0.12(+0.64%)

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.