Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.54	26.68	26.41	26.46	526,283	-0.08(-0.30%)
Dec 30, 2004	26.75	26.83	26.36	26.54	520,978	-0.17(-0.62%)
Dec 29, 2004	26.44	26.76	26.41	26.71	560,362	+0.26(+1.00%)
Dec 28, 2004	26.29	26.50	26.29	26.44	401,702	+0.21(+0.78%)
Dec 27, 2004	26.46	26.46	26.08	26.24	384,458	-0.26(-1.00%)
Dec 23, 2004	26.32	26.53	26.09	26.50	805,444	+0.63(+2.42%)
Dec 22, 2004	25.63	26.05	25.63	25.87	595,053	+0.10(+0.38%)
Dec 21, 2004	25.63	25.80	25.51	25.78	642,600	+0.15(+0.57%)
Dec 20, 2004	25.68	25.83	25.51	25.63	848,706	-0.05(-0.19%)
Dec 17, 2004	25.38	25.77	25.19	25.68	1,037,058	+0.20(+0.77%)
Dec 16, 2004	25.48	25.71	25.13	25.48	1,200,106	-0.17(-0.65%)
Dec 15, 2004	26.85	26.90	25.49	25.65	1,153,069	-1.00(-3.75%)
Dec 14, 2004	26.22	27.29	26.21	26.65	1,533,650	+0.52(+1.99%)
Dec 13, 2004	25.64	26.22	25.61	26.13	693,004	+0.49(+1.91%)
Dec 10, 2004	25.34	25.73	25.10	25.64	634,642	+0.40(+1.59%)
Dec 09, 2004	25.28	25.28	24.80	25.24	1,090,013	+0.06(+0.23%)
Dec 08, 2004	25.24	25.58	25.17	25.18	384,458	-0.25(-0.96%)
Dec 07, 2004	25.68	25.78	25.37	25.42	676,679	-0.25(-0.99%)
Dec 06, 2004	25.68	25.93	25.27	25.68	866,970	-0.20(-0.76%)
Dec 03, 2004	25.42	25.93	25.25	25.87	876,255	+0.44(+1.73%)
Dec 02, 2004	25.41	25.48	25.19	25.43	568,015	+0.02(+0.08%)
Dec 01, 2004	25.87	26.05	25.23	25.41	626,989	-0.36(-1.41%)
Nov 30, 2004	25.36	25.78	25.14	25.78	502,510	+0.44(+1.74%)
Nov 29, 2004	25.64	25.72	25.09	25.34	842,584	-0.35(-1.37%)
Nov 26, 2004	25.58	25.83	25.34	25.69	98,359	+0.27(+1.08%)
Nov 24, 2004	25.38	25.49	25.27	25.41	399,253	+0.17(+0.66%)
Nov 23, 2004	25.24	25.54	25.13	25.25	731,675	+0.16(+0.63%)
Nov 22, 2004	24.68	25.18	24.68	25.09	1,136,948	+0.41(+1.67%)
Nov 19, 2004	25.24	25.43	24.49	24.68	873,398	-0.53(-2.10%)
Nov 18, 2004	25.70	25.80	24.89	25.21	390,682	-0.55(-2.13%)
Nov 17, 2004	26.01	26.45	25.66	25.76	766,672	+0.08(+0.31%)
Nov 16, 2004	25.97	26.05	25.64	25.68	517,100	-0.15(-0.57%)
Nov 15, 2004	25.48	26.16	25.38	25.83	510,162	+0.44(+1.74%)
Nov 12, 2004	25.53	25.87	25.23	25.38	553,424	-0.25(-0.96%)
Nov 11, 2004	25.78	25.87	25.27	25.63	558,117	-0.29(-1.13%)
Nov 10, 2004	25.45	26.12	25.42	25.92	887,172	+0.71(+2.80%)
Nov 09, 2004	24.80	25.29	24.76	25.22	294,976	+0.33(+1.34%)
Nov 08, 2004	25.24	25.34	24.88	24.88	407,619	-0.23(-0.90%)
Nov 05, 2004	24.84	25.40	24.84	25.11	364,154	+0.41(+1.67%)
Nov 04, 2004	24.50	24.85	24.40	24.70	325,585	+0.34(+1.41%)
Nov 03, 2004	24.50	24.65	24.21	24.36	281,099	+0.23(+0.93%)
Nov 02, 2004	23.82	24.42	23.73	24.13	976,553	+0.56(+2.37%)
Nov 01, 2004	23.52	23.62	23.42	23.57	746,673	+0.19(+0.80%)
Oct 29, 2004	23.57	23.64	23.12	23.38	328,748	-0.11(-0.46%)
Oct 28, 2004	23.42	23.54	23.13	23.49	387,519	+0.00(+0.00%)
Oct 27, 2004	23.58	23.64	23.23	23.49	599,032	-0.08(-0.33%)
Oct 26, 2004	23.54	23.63	23.01	23.57	569,749	+0.29(+1.26%)
Oct 25, 2004	23.18	23.51	22.93	23.28	343,033	+0.00(+0.00%)
Oct 22, 2004	23.18	23.67	22.92	23.28	488,021	+0.15(+0.64%)
Oct 21, 2004	22.93	23.50	22.50	23.13	347,012	+0.15(+0.64%)
Oct 20, 2004	22.39	23.13	22.35	22.98	457,615	+0.53(+2.36%)
Oct 19, 2004	23.24	23.35	22.35	22.45	1,126,439	-0.79(-3.41%)
Oct 18, 2004	23.36	23.47	23.13	23.25	209,064	-0.25(-1.08%)
Oct 15, 2004	23.23	23.61	22.32	23.50	1,202,759	+0.48(+2.09%)
Oct 14, 2004	23.17	23.42	22.34	23.02	852,685	-0.29(-1.26%)
Oct 13, 2004	23.63	23.72	23.28	23.32	545,669	-0.20(-0.83%)
Oct 12, 2004	24.26	24.26	23.42	23.51	745,245	-0.74(-3.07%)
Oct 11, 2004	24.37	24.55	24.18	24.26	737,899	-0.13(-0.52%)
Oct 08, 2004	24.11	24.97	24.11	24.38	875,336	+0.49(+2.05%)
Oct 07, 2004	23.86	24.10	23.57	23.89	526,997	-0.09(-0.37%)
Oct 06, 2004	24.06	24.21	23.84	23.98	716,982	+0.02(+0.08%)
Oct 05, 2004	24.16	24.20	23.77	23.96	782,181	+0.00(+0.00%)
Oct 04, 2004	23.57	24.00	23.33	23.96	1,417,231	+0.45(+1.92%)

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.