Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.16	21.30	21.02	21.29	2,473,124	-0.02(-0.08%)
Dec 30, 2004	21.17	21.34	21.16	21.31	1,592,074	+0.01(+0.06%)
Dec 29, 2004	21.10	21.30	21.07	21.30	2,558,358	-0.05(-0.21%)
Dec 28, 2004	21.14	21.36	21.12	21.34	2,392,563	+0.18(+0.85%)
Dec 27, 2004	20.83	21.27	20.83	21.16	2,167,126	+0.12(+0.58%)
Dec 23, 2004	20.85	21.13	20.83	21.04	3,362,407	+0.17(+0.80%)
Dec 22, 2004	20.71	20.96	20.70	20.88	3,186,375	+0.14(+0.67%)
Dec 21, 2004	20.57	20.76	20.55	20.74	3,233,554	-0.16(-0.75%)
Dec 20, 2004	20.90	20.94	20.83	20.89	3,786,352	-0.02(-0.11%)
Dec 17, 2004	20.24	20.92	20.18	20.92	5,069,314	-0.09(-0.45%)
Dec 16, 2004	20.74	21.07	20.74	21.01	4,833,863	+0.43(+2.10%)
Dec 15, 2004	20.47	20.58	20.41	20.58	2,567,927	+0.10(+0.48%)
Dec 14, 2004	20.34	20.48	20.30	20.48	1,929,895	-0.10(-0.48%)
Dec 13, 2004	20.35	20.62	20.34	20.58	4,032,262	+0.44(+2.19%)
Dec 10, 2004	20.14	20.20	19.84	20.14	2,038,496	-0.12(-0.58%)
Dec 09, 2004	20.03	20.27	19.92	20.26	2,730,829	+0.09(+0.47%)
Dec 08, 2004	20.08	20.23	19.97	20.16	3,427,167	-0.08(-0.40%)
Dec 07, 2004	20.27	20.39	20.24	20.24	4,798,479	+0.24(+1.19%)
Dec 06, 2004	19.86	20.07	19.84	20.01	3,462,106	-0.01(-0.07%)
Dec 03, 2004	19.88	20.05	19.88	20.02	4,992,982	+0.37(+1.88%)
Dec 02, 2004	19.61	19.66	19.49	19.65	3,897,178	+0.22(+1.11%)
Dec 01, 2004	19.40	19.48	19.37	19.43	3,710,909	+0.32(+1.67%)
Nov 30, 2004	19.19	19.28	18.99	19.12	3,138,083	-0.15(-0.79%)
Nov 29, 2004	19.21	19.37	19.17	19.27	2,144,205	+0.10(+0.54%)
Nov 26, 2004	19.10	19.22	19.10	19.16	752,641	+0.00(+0.00%)
Nov 24, 2004	19.25	19.29	19.07	19.16	1,366,638	+0.04(+0.23%)
Nov 23, 2004	19.29	19.31	19.06	19.12	1,916,543	-0.10(-0.51%)
Nov 22, 2004	19.04	19.22	18.97	19.22	2,455,320	+0.00(+0.00%)
Nov 19, 2004	19.43	19.43	19.16	19.22	5,341,930	-0.37(-1.88%)
Nov 18, 2004	19.98	20.01	19.53	19.59	4,679,641	-0.65(-3.22%)
Nov 17, 2004	20.15	20.28	20.09	20.24	2,899,071	+0.01(+0.07%)
Nov 16, 2004	20.14	20.23	20.10	20.23	3,632,574	+0.11(+0.54%)
Nov 15, 2004	20.13	20.17	20.06	20.12	1,720,482	-0.11(-0.56%)
Nov 12, 2004	20.26	20.26	19.99	20.23	2,367,415	+0.23(+1.15%)
Nov 11, 2004	19.94	20.03	19.91	20.00	2,061,418	+0.13(+0.66%)
Nov 10, 2004	20.04	20.09	19.81	19.87	1,875,372	-0.10(-0.52%)
Nov 09, 2004	19.79	20.01	19.78	19.97	1,378,655	+0.09(+0.45%)
Nov 08, 2004	19.87	19.88	19.77	19.88	1,671,968	-0.05(-0.25%)
Nov 05, 2004	19.91	20.03	19.87	19.93	3,006,782	-0.00(-0.02%)
Nov 04, 2004	19.77	19.95	19.52	19.94	4,255,918	+0.10(+0.50%)
Nov 03, 2004	19.79	19.92	19.74	19.84	5,271,383	+0.59(+3.06%)
Nov 02, 2004	19.36	19.46	19.25	19.25	5,759,643	-0.12(-0.60%)
Nov 01, 2004	19.19	19.40	19.17	19.37	4,458,655	+0.31(+1.65%)
Oct 29, 2004	18.94	19.10	18.94	19.05	2,833,421	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.01	3,025,254	-0.15(-0.80%)
Oct 27, 2004	18.99	19.25	18.95	19.16	2,641,144	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,600	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.65	1,831,309	-0.05(-0.26%)
Oct 22, 2004	18.86	18.87	18.67	18.70	2,344,716	-0.26(-1.37%)
Oct 21, 2004	18.95	18.99	18.77	18.96	2,778,230	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.91	2,471,566	+0.06(+0.33%)
Oct 19, 2004	18.93	19.01	18.81	18.85	3,950,811	+0.18(+0.96%)
Oct 18, 2004	18.50	18.67	18.50	18.67	2,727,045	+0.04(+0.19%)
Oct 15, 2004	18.67	18.74	18.54	18.63	2,433,733	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,982	-0.13(-0.72%)
Oct 13, 2004	18.81	18.82	18.60	18.63	1,856,456	-0.24(-1.26%)
Oct 12, 2004	18.57	18.92	18.57	18.86	2,003,557	-0.00(-0.02%)
Oct 11, 2004	18.88	18.92	18.77	18.87	2,340,933	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,332,254	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.60	18.83	6,508,724	-0.52(-2.67%)
Oct 06, 2004	19.39	19.42	19.28	19.34	3,325,687	-0.27(-1.35%)
Oct 05, 2004	19.61	19.65	19.50	19.61	2,410,144	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,525	-0.29(-1.45%)

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.