Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.69	23.72	23.55	23.63	97,386	-0.02(-0.09%)
Dec 30, 2004	23.67	23.78	23.64	23.65	141,900	-0.01(-0.02%)
Dec 29, 2004	23.67	23.76	23.54	23.65	239,092	-0.02(-0.09%)
Dec 28, 2004	23.56	23.84	23.56	23.67	72,310	+0.09(+0.39%)
Dec 27, 2004	23.54	23.66	23.54	23.58	210,517	+0.05(+0.20%)
Dec 23, 2004	23.17	23.69	23.17	23.54	343,865	+0.37(+1.58%)
Dec 22, 2004	23.25	23.32	23.15	23.17	338,811	+0.05(+0.20%)
Dec 21, 2004	23.23	23.26	23.04	23.12	356,694	+0.00(+0.00%)
Dec 20, 2004	23.04	23.20	23.00	23.12	218,876	+0.14(+0.60%)
Dec 17, 2004	22.96	23.04	22.88	22.99	309,070	+0.02(+0.09%)
Dec 16, 2004	23.14	23.21	22.93	22.96	323,260	-0.18(-0.78%)
Dec 15, 2004	23.15	23.19	23.05	23.14	207,796	-0.06(-0.27%)
Dec 14, 2004	23.15	23.29	23.03	23.21	225,874	+0.10(+0.45%)
Dec 13, 2004	23.15	23.17	22.95	23.10	230,733	+0.08(+0.36%)
Dec 10, 2004	22.55	23.13	22.55	23.02	245,312	+0.44(+1.94%)
Dec 09, 2004	22.69	22.69	22.44	22.58	233,066	-0.10(-0.45%)
Dec 08, 2004	22.57	22.69	22.53	22.69	262,223	+0.12(+0.52%)
Dec 07, 2004	22.61	22.67	22.51	22.57	684,425	-0.04(-0.18%)
Dec 06, 2004	22.59	22.65	22.43	22.61	547,773	-0.01(-0.02%)
Dec 03, 2004	22.61	22.68	22.53	22.61	274,275	-0.03(-0.11%)
Dec 02, 2004	22.57	22.66	22.39	22.64	474,296	+0.11(+0.48%)
Dec 01, 2004	22.03	22.67	21.94	22.53	603,367	+0.78(+3.59%)
Nov 30, 2004	21.98	22.08	21.75	21.75	250,755	-0.26(-1.17%)
Nov 29, 2004	22.05	22.12	21.89	22.01	156,673	+0.01(+0.02%)
Nov 26, 2004	21.81	22.04	21.77	22.00	73,282	+0.27(+1.23%)
Nov 24, 2004	21.65	21.75	21.56	21.74	185,053	+0.11(+0.50%)
Nov 23, 2004	21.43	21.64	21.40	21.63	288,854	+0.14(+0.65%)
Nov 22, 2004	21.50	21.68	21.44	21.49	242,007	-0.14(-0.64%)
Nov 19, 2004	21.74	21.83	21.62	21.63	135,291	-0.06(-0.28%)
Nov 18, 2004	21.92	22.04	21.69	21.69	419,480	-0.13(-0.61%)
Nov 17, 2004	21.96	22.12	21.82	21.82	253,670	-0.16(-0.73%)
Nov 16, 2004	22.05	22.12	21.88	21.98	439,502	-0.03(-0.14%)
Nov 15, 2004	22.07	22.10	21.97	22.01	225,679	+0.02(+0.09%)
Nov 12, 2004	21.84	22.03	21.80	21.99	169,308	+0.09(+0.42%)
Nov 11, 2004	21.46	21.90	21.46	21.90	220,625	+0.46(+2.14%)
Nov 10, 2004	21.79	21.79	21.39	21.44	375,549	-0.16(-0.76%)
Nov 09, 2004	21.56	21.71	21.38	21.61	292,547	-0.12(-0.54%)
Nov 08, 2004	21.64	21.83	21.61	21.73	407,817	+0.22(+1.00%)
Nov 05, 2004	21.71	21.73	21.50	21.51	336,089	-0.10(-0.48%)
Nov 04, 2004	21.25	21.76	21.00	21.61	506,564	+0.43(+2.02%)
Nov 03, 2004	21.51	21.68	20.94	21.18	287,688	-0.17(-0.79%)
Nov 02, 2004	21.03	21.40	20.92	21.35	571,877	+0.43(+2.04%)
Nov 01, 2004	20.77	21.04	20.59	20.93	536,110	+0.39(+1.90%)
Oct 29, 2004	20.63	20.66	20.46	20.54	666,153	-0.04(-0.20%)
Oct 28, 2004	20.37	20.63	20.33	20.58	290,215	+0.17(+0.86%)
Oct 27, 2004	20.53	20.54	20.28	20.40	600,063	-0.13(-0.63%)
Oct 26, 2004	19.84	20.53	19.75	20.53	562,352	+0.79(+4.01%)
Oct 25, 2004	19.42	19.86	19.42	19.74	640,494	+0.37(+1.91%)
Oct 22, 2004	19.81	19.88	19.16	19.37	1,211,400	-0.48(-2.44%)
Oct 21, 2004	19.73	20.30	19.73	19.85	397,320	+0.08(+0.39%)
Oct 20, 2004	20.53	20.53	19.59	19.78	688,507	-0.80(-3.90%)
Oct 19, 2004	20.87	21.02	20.47	20.58	402,957	-0.33(-1.60%)
Oct 18, 2004	20.90	20.95	20.74	20.91	110,021	+0.02(+0.07%)
Oct 15, 2004	20.68	21.16	20.57	20.90	588,594	+0.22(+1.07%)
Oct 14, 2004	21.50	21.52	20.54	20.68	640,106	-0.78(-3.62%)
Oct 13, 2004	21.71	21.81	21.40	21.45	320,733	-0.26(-1.18%)
Oct 12, 2004	20.94	21.84	20.78	21.71	908,744	+0.78(+3.74%)
Oct 11, 2004	20.84	21.09	20.76	20.93	409,178	+0.04(+0.20%)
Oct 08, 2004	21.50	21.53	20.87	20.89	835,656	-0.62(-2.87%)
Oct 07, 2004	21.60	21.79	21.46	21.50	374,966	-0.10(-0.48%)
Oct 06, 2004	21.90	21.99	21.60	21.61	377,104	-0.32(-1.48%)
Oct 05, 2004	22.14	22.16	21.92	21.93	245,506	-0.24(-1.07%)
Oct 04, 2004	22.28	22.30	22.15	22.17	237,925	-0.11(-0.48%)

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.