Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.88	23.09	21.90	21.91	30,653	-1.05(-4.59%)
Dec 30, 2004	22.85	23.30	22.85	22.96	7,753	+0.06(+0.24%)
Dec 29, 2004	23.38	23.38	22.90	22.90	22,358	-0.47(-2.02%)
Dec 28, 2004	23.38	23.38	23.19	23.38	4,688	+0.12(+0.50%)
Dec 27, 2004	23.38	23.38	23.26	23.26	5,048	-0.06(-0.26%)
Dec 23, 2004	23.65	23.65	22.91	23.32	21,457	+0.33(+1.42%)
Dec 22, 2004	23.22	23.57	22.99	22.99	20,555	-0.38(-1.64%)
Dec 21, 2004	23.46	23.49	23.04	23.38	20,736	+0.10(+0.43%)
Dec 20, 2004	22.88	23.45	22.88	23.28	11,540	-0.17(-0.73%)
Dec 17, 2004	22.88	23.45	22.88	23.45	15,867	+0.38(+1.66%)
Dec 16, 2004	22.85	23.18	22.83	23.07	16,047	-0.39(-1.68%)
Dec 15, 2004	23.02	23.46	22.90	23.46	29,571	+0.39(+1.68%)
Dec 14, 2004	22.82	23.33	22.82	23.07	28,489	-0.29(-1.23%)
Dec 13, 2004	23.34	23.45	23.02	23.36	18,752	-0.04(-0.19%)
Dec 10, 2004	23.53	23.53	23.05	23.40	18,031	+0.03(+0.12%)
Dec 09, 2004	22.88	23.57	22.88	23.38	69,601	-0.19(-0.80%)
Dec 08, 2004	22.88	23.56	22.88	23.56	14,966	+0.68(+2.98%)
Dec 07, 2004	22.80	23.29	22.80	22.88	20,195	-0.40(-1.74%)
Dec 06, 2004	23.71	23.71	23.17	23.29	8,835	-0.16(-0.69%)
Dec 03, 2004	23.74	23.83	23.45	23.45	9,917	-0.33(-1.38%)
Dec 02, 2004	23.72	24.17	23.72	23.78	15,506	-0.31(-1.29%)
Dec 01, 2004	22.63	24.40	22.63	24.09	86,189	+1.46(+6.45%)
Nov 30, 2004	22.52	22.66	22.47	22.63	10,638	+0.09(+0.42%)
Nov 29, 2004	22.54	22.54	22.41	22.53	18,031	-0.01(-0.05%)
Nov 26, 2004	22.52	22.54	22.52	22.54	1,081	+0.03(+0.12%)
Nov 24, 2004	22.55	22.55	22.21	22.52	13,703	-0.03(-0.15%)
Nov 23, 2004	22.68	22.71	22.21	22.55	31,915	-0.16(-0.71%)
Nov 22, 2004	21.65	22.77	21.65	22.71	25,965	+0.65(+2.97%)
Nov 19, 2004	22.35	22.66	21.72	22.06	15,326	-0.46(-2.04%)
Nov 18, 2004	22.52	22.66	21.91	22.52	10,097	+0.53(+2.42%)
Nov 17, 2004	22.32	22.51	21.98	21.98	13,162	-0.17(-0.78%)
Nov 16, 2004	22.31	22.43	22.06	22.16	15,867	-0.17(-0.74%)
Nov 15, 2004	22.18	22.32	21.77	22.32	34,800	+0.14(+0.62%)
Nov 12, 2004	22.27	22.27	21.91	22.18	18,031	-0.08(-0.37%)
Nov 11, 2004	21.60	22.27	21.43	22.27	40,570	+0.33(+1.52%)
Nov 10, 2004	21.68	22.04	21.61	21.93	12,261	+0.29(+1.33%)
Nov 09, 2004	21.49	21.68	21.28	21.65	14,425	+0.36(+1.69%)
Nov 08, 2004	21.63	21.91	21.29	21.29	13,703	-0.37(-1.72%)
Nov 05, 2004	21.20	21.80	21.20	21.66	29,391	+0.20(+0.93%)
Nov 04, 2004	21.02	21.57	20.77	21.46	12,441	+0.01(+0.05%)
Nov 03, 2004	20.99	21.46	20.82	21.45	13,884	+0.77(+3.73%)
Nov 02, 2004	20.80	20.95	20.24	20.68	17,851	+0.08(+0.40%)
Nov 01, 2004	21.22	21.22	20.43	20.59	8,655	-0.27(-1.30%)
Oct 29, 2004	21.48	21.66	20.69	20.86	11,179	-0.90(-4.15%)
Oct 28, 2004	21.41	21.82	21.41	21.77	17,851	+0.03(+0.13%)
Oct 27, 2004	21.50	21.85	21.50	21.74	18,932	+0.11(+0.51%)
Oct 26, 2004	20.96	21.63	20.93	21.63	19,293	+0.38(+1.80%)
Oct 25, 2004	20.41	21.29	20.03	21.25	22,539	+0.77(+3.74%)
Oct 22, 2004	21.10	21.14	20.48	20.48	9,917	-0.59(-2.82%)
Oct 21, 2004	20.84	21.07	20.63	21.07	21,637	+0.03(+0.13%)
Oct 20, 2004	21.02	21.05	20.68	21.05	14,605	+0.37(+1.80%)
Oct 19, 2004	20.69	21.02	20.58	20.68	22,539	-0.01(-0.05%)
Oct 18, 2004	20.66	21.02	20.65	20.69	9,376	-0.16(-0.77%)
Oct 15, 2004	20.85	21.01	20.63	20.85	18,752	+0.01(+0.05%)
Oct 14, 2004	20.76	21.01	20.63	20.84	27,407	-0.15(-0.71%)
Oct 13, 2004	20.99	21.02	20.82	20.99	19,113	+0.03(+0.13%)
Oct 12, 2004	20.45	20.98	20.45	20.96	23,080	+0.44(+2.14%)
Oct 11, 2004	19.42	20.71	19.42	20.52	48,143	+0.75(+3.82%)
Oct 08, 2004	19.42	19.81	19.42	19.77	19,293	-0.06(-0.31%)
Oct 07, 2004	19.63	20.10	19.42	19.83	70,141	-0.03(-0.14%)
Oct 06, 2004	19.63	19.85	19.44	19.85	48,324	+0.23(+1.16%)
Oct 05, 2004	19.59	19.63	19.52	19.63	41,291	+0.28(+1.46%)
Oct 04, 2004	19.60	19.60	19.34	19.34	9,917	+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.