Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.45	23.60	23.35	23.35	203,668	-0.08(-0.33%)
Dec 30, 2004	23.45	23.52	23.42	23.43	531,647	-0.06(-0.27%)
Dec 29, 2004	23.39	23.53	23.39	23.49	287,612	+0.01(+0.04%)
Dec 28, 2004	23.16	23.49	23.16	23.48	133,026	+0.44(+1.92%)
Dec 27, 2004	23.46	23.46	23.04	23.04	443,116	-0.35(-1.48%)
Dec 23, 2004	23.37	23.41	23.32	23.39	1,385,770	+0.09(+0.37%)
Dec 22, 2004	23.25	23.32	23.22	23.30	544,491	+0.11(+0.49%)
Dec 21, 2004	23.00	23.18	22.92	23.18	158,255	+0.25(+1.09%)
Dec 20, 2004	23.04	23.14	22.87	22.93	356,878	-0.10(-0.44%)
Dec 17, 2004	23.04	23.05	22.90	23.04	116,512	-0.01(-0.05%)
Dec 16, 2004	23.12	23.20	22.95	23.05	176,604	-0.07(-0.30%)
Dec 15, 2004	23.08	23.16	23.00	23.12	501,372	+0.14(+0.61%)
Dec 14, 2004	22.89	23.06	22.84	22.98	277,521	+0.13(+0.58%)
Dec 13, 2004	22.72	22.84	22.62	22.84	767,884	+0.25(+1.10%)
Dec 10, 2004	22.48	22.68	22.40	22.60	305,043	+0.08(+0.35%)
Dec 09, 2004	22.38	22.60	22.24	22.52	337,153	-0.09(-0.40%)
Dec 08, 2004	22.40	22.65	22.37	22.61	222,934	+0.21(+0.93%)
Dec 07, 2004	22.94	22.94	22.40	22.40	233,025	-0.51(-2.24%)
Dec 06, 2004	23.06	23.06	22.82	22.91	291,282	-0.14(-0.61%)
Dec 03, 2004	23.03	23.19	23.03	23.05	240,365	-0.03(-0.14%)
Dec 02, 2004	23.13	23.20	23.01	23.09	303,209	-0.09(-0.39%)
Dec 01, 2004	22.98	23.19	22.92	23.18	604,124	+0.29(+1.29%)
Nov 30, 2004	22.89	23.02	22.88	22.88	308,254	-0.01(-0.05%)
Nov 29, 2004	22.97	22.98	22.67	22.89	194,952	+0.10(+0.44%)
Nov 26, 2004	22.86	22.94	22.79	22.79	127,980	-0.03(-0.14%)
Nov 24, 2004	22.72	22.85	22.66	22.83	198,163	+0.24(+1.04%)
Nov 23, 2004	22.51	22.63	22.36	22.59	406,419	+0.08(+0.37%)
Nov 22, 2004	22.13	22.54	22.13	22.51	341,740	+0.34(+1.52%)
Nov 19, 2004	22.50	22.50	22.17	22.17	213,301	-0.36(-1.62%)
Nov 18, 2004	22.58	22.59	22.43	22.53	172,475	-0.02(-0.09%)
Nov 17, 2004	22.45	22.72	22.45	22.55	298,163	+0.20(+0.92%)
Nov 16, 2004	22.53	22.56	22.35	22.35	369,263	-0.27(-1.20%)
Nov 15, 2004	22.54	22.62	22.46	22.62	378,437	+0.05(+0.20%)
Nov 12, 2004	22.39	22.58	22.29	22.58	321,557	+0.21(+0.95%)
Nov 11, 2004	22.25	22.38	22.16	22.36	219,264	+0.19(+0.88%)
Nov 10, 2004	22.11	22.25	22.04	22.17	363,759	+0.07(+0.30%)
Nov 09, 2004	21.95	22.15	21.94	22.11	376,603	+0.13(+0.59%)
Nov 08, 2004	22.13	22.16	21.94	21.98	241,741	-0.15(-0.68%)
Nov 05, 2004	22.09	22.19	21.95	22.13	1,084,855	+0.21(+0.96%)
Nov 04, 2004	21.62	21.92	21.52	21.92	552,289	+0.31(+1.42%)
Nov 03, 2004	21.64	21.68	21.49	21.61	548,161	+0.40(+1.87%)
Nov 02, 2004	21.33	21.46	21.15	21.21	600,454	-0.10(-0.46%)
Nov 01, 2004	21.15	21.34	21.09	21.31	2,246,315	+0.13(+0.61%)
Oct 29, 2004	21.18	21.19	21.04	21.18	1,000,452	+0.05(+0.22%)
Oct 28, 2004	21.23	21.23	21.03	21.14	212,842	-0.14(-0.66%)
Oct 27, 2004	21.05	21.27	20.93	21.27	483,941	+0.39(+1.88%)
Oct 26, 2004	20.72	20.88	20.59	20.88	134,861	+0.17(+0.81%)
Oct 25, 2004	20.60	20.73	20.50	20.71	95,412	+0.09(+0.45%)
Oct 22, 2004	20.93	20.95	20.62	20.62	213,301	-0.23(-1.12%)
Oct 21, 2004	20.58	20.86	20.56	20.85	327,062	+0.25(+1.21%)
Oct 20, 2004	20.39	20.62	20.35	20.61	155,044	+0.17(+0.85%)
Oct 19, 2004	20.64	20.75	20.42	20.43	314,676	-0.14(-0.67%)
Oct 18, 2004	20.44	20.60	20.31	20.57	198,622	+0.09(+0.41%)
Oct 15, 2004	20.40	20.61	20.27	20.48	94,953	+0.15(+0.72%)
Oct 14, 2004	20.37	20.48	20.34	20.34	87,155	-0.11(-0.55%)
Oct 13, 2004	20.80	20.80	20.37	20.45	117,889	-0.20(-0.98%)
Oct 12, 2004	20.49	20.71	20.45	20.65	178,897	+0.02(+0.07%)
Oct 11, 2004	20.60	20.66	20.54	20.64	226,145	+0.06(+0.31%)
Oct 08, 2004	20.94	20.94	20.57	20.57	215,136	-0.36(-1.74%)
Oct 07, 2004	21.21	21.21	20.94	20.94	380,731	-0.27(-1.28%)
Oct 06, 2004	21.02	21.21	21.02	21.21	118,347	+0.14(+0.64%)
Oct 05, 2004	21.11	21.17	21.03	21.08	185,319	-0.06(-0.29%)
Oct 04, 2004	21.18	21.32	21.13	21.14	204,585	+0.16(+0.75%)

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.