Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.68	22.75	22.47	22.57	121,003	-0.09(-0.38%)
Dec 30, 2004	22.64	22.78	22.45	22.65	80,810	+0.04(+0.16%)
Dec 29, 2004	22.45	22.63	22.30	22.62	121,426	+0.21(+0.95%)
Dec 28, 2004	21.98	22.41	21.98	22.41	162,043	+0.43(+1.94%)
Dec 27, 2004	22.36	22.39	21.95	21.98	161,055	-0.45(-2.02%)
Dec 23, 2004	22.51	22.55	22.37	22.43	113,811	-0.06(-0.28%)
Dec 22, 2004	22.37	22.56	22.24	22.50	189,402	-0.05(-0.22%)
Dec 21, 2004	22.48	22.58	22.25	22.55	116,208	+0.11(+0.47%)
Dec 20, 2004	22.54	22.54	22.34	22.44	123,965	+0.08(+0.35%)
Dec 17, 2004	22.55	22.59	22.26	22.36	102,951	-0.18(-0.79%)
Dec 16, 2004	22.76	22.76	22.34	22.54	145,260	-0.25(-1.09%)
Dec 15, 2004	22.34	22.87	22.19	22.79	295,598	+0.45(+2.03%)
Dec 14, 2004	22.39	22.44	22.19	22.34	123,965	-0.06(-0.25%)
Dec 13, 2004	22.46	22.47	22.24	22.39	133,696	-0.03(-0.13%)
Dec 10, 2004	22.17	22.48	22.11	22.42	234,955	+0.11(+0.51%)
Dec 09, 2004	22.38	22.48	22.06	22.31	218,173	-0.18(-0.79%)
Dec 08, 2004	22.16	22.48	22.16	22.48	170,504	+0.35(+1.57%)
Dec 07, 2004	22.12	22.48	22.04	22.14	262,738	-0.02(-0.10%)
Dec 06, 2004	22.04	22.26	22.04	22.16	180,095	+0.12(+0.55%)
Dec 03, 2004	21.95	22.10	21.89	22.04	138,209	+0.16(+0.75%)
Dec 02, 2004	21.99	22.02	21.63	21.87	127,349	-0.11(-0.48%)
Dec 01, 2004	21.84	22.12	21.84	21.98	193,492	+0.21(+0.98%)
Nov 30, 2004	21.84	21.90	21.59	21.77	522,374	-0.11(-0.49%)
Nov 29, 2004	22.16	22.24	21.82	21.87	137,080	-0.28(-1.28%)
Nov 26, 2004	22.29	22.32	22.00	22.16	33,565	-0.12(-0.54%)
Nov 24, 2004	21.98	22.36	21.98	22.28	119,170	+0.28(+1.26%)
Nov 23, 2004	22.19	22.24	21.84	22.00	167,120	-0.07(-0.32%)
Nov 22, 2004	21.84	22.07	21.74	22.07	223,814	+0.27(+1.24%)
Nov 19, 2004	22.12	22.16	21.73	21.80	261,892	-0.41(-1.85%)
Nov 18, 2004	22.94	23.08	21.98	22.22	277,969	-0.79(-3.45%)
Nov 17, 2004	23.06	23.15	22.69	23.01	357,933	-0.09(-0.40%)
Nov 16, 2004	23.19	23.19	23.04	23.10	681,596	-0.21(-0.88%)
Nov 15, 2004	22.82	23.31	22.82	23.31	546,631	+0.62(+2.72%)
Nov 12, 2004	21.78	22.69	21.73	22.69	130,311	+0.94(+4.30%)
Nov 11, 2004	21.36	21.75	21.09	21.75	131,157	+0.43(+2.03%)
Nov 10, 2004	21.24	21.44	21.09	21.32	182,633	+0.05(+0.23%)
Nov 09, 2004	21.02	21.41	20.85	21.27	160,914	+0.25(+1.18%)
Nov 08, 2004	21.20	21.26	20.85	21.02	113,952	-0.23(-1.07%)
Nov 05, 2004	21.98	21.98	21.18	21.25	156,966	-0.48(-2.19%)
Nov 04, 2004	20.74	21.73	20.62	21.73	171,492	+0.60(+2.82%)
Nov 03, 2004	20.42	21.19	20.42	21.13	249,904	+0.89(+4.38%)
Nov 02, 2004	20.49	20.67	20.24	20.24	99,708	-0.25(-1.21%)
Nov 01, 2004	20.35	20.68	20.27	20.49	111,836	+0.13(+0.63%)
Oct 29, 2004	20.46	20.55	20.10	20.36	122,272	-0.20(-0.97%)
Oct 28, 2004	20.56	20.58	20.28	20.56	133,837	+0.00(+0.00%)
Oct 27, 2004	19.80	20.57	19.78	20.56	177,838	+0.71(+3.57%)
Oct 26, 2004	19.65	19.94	19.40	19.85	198,992	+0.22(+1.12%)
Oct 25, 2004	19.58	19.83	19.47	19.63	136,375	-0.22(-1.11%)
Oct 22, 2004	20.17	20.21	19.85	19.85	143,145	-0.53(-2.61%)
Oct 21, 2004	20.53	20.56	20.03	20.39	606,004	-0.83(-3.91%)
Oct 20, 2004	20.89	21.24	20.81	21.22	158,235	+0.22(+1.05%)
Oct 19, 2004	21.09	21.15	20.99	21.00	186,018	-0.01(-0.03%)
Oct 18, 2004	20.92	21.12	20.74	21.00	81,656	+0.09(+0.41%)
Oct 15, 2004	20.68	20.93	20.68	20.92	82,925	+0.16(+0.75%)
Oct 14, 2004	20.46	20.79	20.42	20.76	79,681	+0.28(+1.35%)
Oct 13, 2004	20.60	20.60	20.35	20.48	104,362	-0.04(-0.21%)
Oct 12, 2004	20.39	20.53	20.19	20.53	50,911	+0.07(+0.35%)
Oct 11, 2004	20.26	20.46	20.24	20.46	66,142	+0.13(+0.63%)
Oct 08, 2004	20.21	20.53	20.21	20.33	60,501	+0.08(+0.39%)
Oct 07, 2004	20.60	20.60	20.24	20.25	78,553	-0.35(-1.69%)
Oct 06, 2004	20.42	20.60	20.41	20.60	76,297	+0.27(+1.33%)
Oct 05, 2004	20.42	20.61	20.30	20.33	111,272	-0.13(-0.62%)
Oct 04, 2004	20.38	20.49	20.17	20.46	166,697	+0.22(+1.09%)

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.