Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.16	22.26	22.02	22.07	443,924	-0.11(-0.47%)
Dec 30, 2004	22.20	22.44	22.08	22.17	643,283	-0.07(-0.34%)
Dec 29, 2004	22.02	22.25	21.91	22.25	575,675	+0.35(+1.58%)
Dec 28, 2004	21.69	21.97	21.66	21.90	629,548	+0.15(+0.69%)
Dec 27, 2004	21.97	21.97	21.54	21.75	1,470,591	-0.28(-1.26%)
Dec 23, 2004	21.71	22.63	21.71	22.03	3,404,043	+1.60(+7.82%)
Dec 22, 2004	20.06	20.55	19.95	20.43	1,578,205	+0.49(+2.48%)
Dec 21, 2004	19.68	20.04	19.58	19.94	1,360,977	+0.23(+1.14%)
Dec 20, 2004	19.59	19.86	19.54	19.71	1,275,366	+0.13(+0.65%)
Dec 17, 2004	19.46	19.73	19.23	19.59	1,377,112	-0.06(-0.31%)
Dec 16, 2004	20.01	20.16	19.49	19.65	1,216,825	-0.35(-1.76%)
Dec 15, 2004	20.25	20.39	19.94	20.00	988,528	-0.34(-1.70%)
Dec 14, 2004	20.32	20.57	20.19	20.34	948,256	+0.13(+0.67%)
Dec 13, 2004	20.36	20.58	20.08	20.21	1,079,607	-0.08(-0.41%)
Dec 10, 2004	20.81	20.81	20.13	20.29	615,546	-0.09(-0.44%)
Dec 09, 2004	20.19	20.40	20.04	20.38	685,289	+0.17(+0.85%)
Dec 08, 2004	20.12	20.43	20.03	20.21	710,092	+0.22(+1.09%)
Dec 07, 2004	20.57	20.59	19.98	19.99	1,089,875	-0.61(-2.95%)
Dec 06, 2004	20.53	20.70	20.48	20.60	1,046,269	+0.11(+0.55%)
Dec 03, 2004	20.60	20.73	20.45	20.49	1,098,143	-0.16(-0.80%)
Dec 02, 2004	20.42	20.65	20.39	20.65	893,583	+0.06(+0.29%)
Dec 01, 2004	20.28	20.69	20.28	20.59	1,358,043	+0.32(+1.59%)
Nov 30, 2004	20.35	20.51	20.19	20.27	1,131,747	-0.15(-0.73%)
Nov 29, 2004	20.42	20.60	20.20	20.42	939,855	-0.02(-0.07%)
Nov 26, 2004	20.43	20.55	20.32	20.43	296,838	-0.30(-1.45%)
Nov 24, 2004	20.83	20.85	20.64	20.73	389,384	+0.00(+0.00%)
Nov 23, 2004	20.76	20.85	20.58	20.73	646,484	-0.07(-0.32%)
Nov 22, 2004	20.81	20.83	20.68	20.80	1,491,794	-0.05(-0.22%)
Nov 19, 2004	21.11	21.14	20.79	20.85	1,217,625	-0.20(-0.93%)
Nov 18, 2004	21.14	21.19	20.85	21.04	775,834	-0.03(-0.14%)
Nov 17, 2004	21.11	21.45	21.01	21.07	893,049	+0.03(+0.14%)
Nov 16, 2004	21.03	21.17	20.90	21.04	772,500	-0.10(-0.50%)
Nov 15, 2004	20.77	21.23	20.77	21.15	1,027,733	+0.31(+1.51%)
Nov 12, 2004	20.53	20.83	20.19	20.83	2,077,870	+0.30(+1.46%)
Nov 11, 2004	20.92	20.92	20.53	20.53	1,020,399	-0.29(-1.37%)
Nov 10, 2004	20.73	20.97	20.69	20.82	848,643	+0.13(+0.65%)
Nov 09, 2004	20.94	21.00	20.52	20.68	1,559,403	-0.23(-1.11%)
Nov 08, 2004	21.08	21.26	20.91	20.91	937,722	-0.28(-1.34%)
Nov 05, 2004	21.18	21.67	21.07	21.20	2,419,248	+0.58(+2.80%)
Nov 04, 2004	20.46	20.72	20.10	20.62	831,174	+0.15(+0.73%)
Nov 03, 2004	20.61	20.85	20.34	20.47	1,040,668	+0.04(+0.18%)
Nov 02, 2004	19.96	20.64	19.95	20.43	1,361,910	+0.40(+2.02%)
Nov 01, 2004	19.98	20.10	19.59	20.03	1,098,143	+0.14(+0.68%)
Oct 29, 2004	19.97	20.10	19.65	19.89	936,655	-0.02(-0.11%)
Oct 28, 2004	20.04	20.17	19.89	19.92	511,933	-0.25(-1.26%)
Oct 27, 2004	19.56	20.24	19.52	20.17	939,189	+0.54(+2.75%)
Oct 26, 2004	19.82	19.82	19.38	19.63	1,291,768	-0.08(-0.42%)
Oct 25, 2004	19.76	19.85	19.61	19.71	1,657,149	-0.16(-0.79%)
Oct 22, 2004	20.47	20.54	19.62	19.87	3,514,991	-0.55(-2.68%)
Oct 21, 2004	19.90	21.09	19.76	20.42	2,784,362	+0.55(+2.79%)
Oct 20, 2004	20.16	20.16	19.78	19.86	944,789	-0.26(-1.27%)
Oct 19, 2004	21.00	21.00	20.10	20.12	1,371,512	-0.23(-1.14%)
Oct 18, 2004	19.40	20.35	19.40	20.35	2,014,129	+0.95(+4.91%)
Oct 15, 2004	19.05	19.61	18.84	19.40	1,330,840	+0.44(+2.33%)
Oct 14, 2004	18.99	19.19	18.87	18.96	600,211	-0.03(-0.16%)
Oct 13, 2004	19.44	19.50	18.77	18.99	604,345	-0.40(-2.05%)
Oct 12, 2004	19.16	19.40	18.90	19.39	630,882	+0.23(+1.17%)
Oct 11, 2004	19.10	19.27	18.90	19.16	708,892	+0.07(+0.35%)
Oct 08, 2004	19.74	19.75	18.93	19.09	1,460,056	-0.65(-3.30%)
Oct 07, 2004	19.50	19.89	19.50	19.74	1,609,409	+0.29(+1.50%)
Oct 06, 2004	19.50	19.50	19.24	19.45	1,227,226	-0.05(-0.27%)
Oct 05, 2004	19.76	19.76	19.45	19.50	930,654	-0.25(-1.29%)
Oct 04, 2004	20.02	20.04	19.59	19.76	1,048,936	-0.08(-0.42%)

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.