Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.40	23.62	23.40	23.48	670,741	+0.06(+0.24%)
Dec 30, 2004	23.46	23.56	23.28	23.42	294,107	+0.00(+0.02%)
Dec 29, 2004	23.38	23.48	23.35	23.42	368,414	+0.04(+0.17%)
Dec 28, 2004	23.18	23.42	23.18	23.38	427,762	+0.20(+0.88%)
Dec 27, 2004	23.30	23.35	23.12	23.18	184,618	-0.09(-0.37%)
Dec 23, 2004	22.96	23.40	22.96	23.26	384,525	-0.11(-0.47%)
Dec 22, 2004	23.44	23.54	23.33	23.37	299,532	-0.02(-0.10%)
Dec 21, 2004	23.15	23.55	23.15	23.39	395,211	+0.28(+1.21%)
Dec 20, 2004	23.24	23.43	23.08	23.11	629,642	-0.47(-1.98%)
Dec 17, 2004	23.56	23.66	23.47	23.58	407,541	-0.04(-0.19%)
Dec 16, 2004	23.60	23.72	23.50	23.63	714,964	+0.00(+0.02%)
Dec 15, 2004	22.08	23.72	22.00	23.62	2,698,585	+1.59(+7.21%)
Dec 14, 2004	22.32	22.36	21.86	22.03	1,598,601	-0.29(-1.31%)
Dec 13, 2004	22.51	22.51	22.25	22.32	1,236,762	-0.52(-2.26%)
Dec 10, 2004	22.89	23.22	22.02	22.84	2,060,229	-0.05(-0.23%)
Dec 09, 2004	23.03	23.03	22.75	22.89	1,259,449	-0.15(-0.65%)
Dec 08, 2004	23.08	23.15	22.75	23.04	1,340,333	-0.03(-0.14%)
Dec 07, 2004	23.54	23.72	22.98	23.07	491,219	-0.47(-1.98%)
Dec 06, 2004	23.73	23.73	23.51	23.54	423,323	-0.19(-0.79%)
Dec 03, 2004	23.97	24.19	23.73	23.73	490,562	-0.26(-1.10%)
Dec 02, 2004	23.56	24.14	23.56	23.99	410,171	+0.43(+1.82%)
Dec 01, 2004	23.42	23.64	23.42	23.56	240,349	+0.06(+0.24%)
Nov 30, 2004	23.35	23.74	23.35	23.50	376,141	+0.07(+0.29%)
Nov 29, 2004	23.42	23.71	23.25	23.44	986,878	+0.05(+0.23%)
Nov 26, 2004	23.50	23.58	23.24	23.38	69,704	-0.12(-0.50%)
Nov 24, 2004	23.16	23.54	23.13	23.50	293,942	+0.47(+2.06%)
Nov 23, 2004	23.11	23.27	22.94	23.03	733,048	-0.13(-0.56%)
Nov 22, 2004	22.91	23.24	22.75	23.16	1,288,219	+0.60(+2.64%)
Nov 19, 2004	22.61	22.61	22.31	22.56	290,326	-0.09(-0.41%)
Nov 18, 2004	22.51	22.68	22.38	22.65	345,728	+0.11(+0.47%)
Nov 17, 2004	22.73	22.98	22.54	22.55	263,364	-0.24(-1.05%)
Nov 16, 2004	22.71	22.79	22.63	22.79	317,451	+0.08(+0.34%)
Nov 15, 2004	22.63	22.73	22.35	22.71	399,485	+0.08(+0.34%)
Nov 12, 2004	22.73	22.73	22.36	22.63	652,165	-0.09(-0.41%)
Nov 11, 2004	22.27	22.73	22.22	22.73	707,402	+0.45(+2.00%)
Nov 10, 2004	21.64	22.30	21.64	22.28	704,936	+0.62(+2.86%)
Nov 09, 2004	21.09	21.68	21.09	21.66	664,330	+0.57(+2.71%)
Nov 08, 2004	21.70	21.79	21.08	21.09	741,597	-0.41(-1.89%)
Nov 05, 2004	21.15	21.71	21.14	21.49	937,559	+0.41(+1.92%)
Nov 04, 2004	21.01	21.22	20.77	21.09	910,433	+0.34(+1.66%)
Nov 03, 2004	21.11	21.21	20.61	20.74	243,308	-0.24(-1.16%)
Nov 02, 2004	21.01	21.23	20.99	20.99	271,420	-0.02(-0.10%)
Nov 01, 2004	20.80	21.09	20.78	21.01	422,666	+0.20(+0.97%)
Oct 29, 2004	20.52	20.80	20.44	20.80	343,426	+0.26(+1.28%)
Oct 28, 2004	20.52	20.61	20.41	20.54	177,878	+0.04(+0.20%)
Oct 27, 2004	20.15	20.50	20.05	20.50	544,977	+0.32(+1.61%)
Oct 26, 2004	19.83	20.30	19.79	20.17	719,732	+0.35(+1.78%)
Oct 25, 2004	19.67	19.85	19.57	19.82	168,343	+0.01(+0.04%)
Oct 22, 2004	19.87	19.87	19.73	19.81	163,246	-0.05(-0.25%)
Oct 21, 2004	19.83	19.96	19.67	19.86	137,929	-0.01(-0.04%)
Oct 20, 2004	19.73	19.94	19.59	19.87	198,921	+0.13(+0.64%)
Oct 19, 2004	19.62	19.87	19.62	19.74	247,253	+0.13(+0.64%)
Oct 18, 2004	19.69	19.69	19.42	19.62	233,608	-0.07(-0.35%)
Oct 15, 2004	19.74	19.77	19.52	19.69	694,086	-0.10(-0.49%)
Oct 14, 2004	19.75	19.83	19.55	19.79	386,827	+0.00(+0.00%)
Oct 13, 2004	19.97	20.11	19.72	19.79	698,196	-0.16(-0.79%)
Oct 12, 2004	19.39	19.98	19.10	19.94	511,276	+0.62(+3.21%)
Oct 11, 2004	19.20	19.39	19.06	19.32	147,957	+0.10(+0.51%)
Oct 08, 2004	19.44	19.58	19.07	19.23	335,864	-0.24(-1.23%)
Oct 07, 2004	19.30	19.46	19.26	19.46	270,105	+0.13(+0.69%)
Oct 06, 2004	19.00	19.33	18.95	19.33	271,913	+0.28(+1.49%)
Oct 05, 2004	19.16	19.20	18.98	19.05	360,688	-0.11(-0.59%)
Oct 04, 2004	18.78	19.26	18.74	19.16	611,394	+0.44(+2.36%)

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.