Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.58	21.75	21.51	21.55	829,979	-0.22(-0.99%)
Dec 30, 2004	21.63	21.78	21.60	21.77	716,614	+0.09(+0.42%)
Dec 29, 2004	21.62	21.71	21.56	21.67	729,066	+0.03(+0.15%)
Dec 28, 2004	21.58	21.67	21.51	21.64	962,486	+0.02(+0.10%)
Dec 27, 2004	21.62	21.73	21.57	21.62	834,997	+0.24(+1.11%)
Dec 23, 2004	21.26	21.38	21.26	21.38	995,380	+0.25(+1.20%)
Dec 22, 2004	20.86	21.21	20.81	21.13	1,333,059	+0.02(+0.08%)
Dec 21, 2004	20.92	21.23	20.89	21.11	2,690,464	+0.23(+1.11%)
Dec 20, 2004	20.81	20.99	20.80	20.88	1,623,719	+0.53(+2.62%)
Dec 17, 2004	20.09	20.36	20.00	20.35	1,896,352	-0.37(-1.77%)
Dec 16, 2004	20.81	20.85	20.57	20.72	2,040,010	+0.15(+0.71%)
Dec 15, 2004	20.48	20.70	20.48	20.57	949,105	+0.10(+0.50%)
Dec 14, 2004	20.44	20.48	20.31	20.47	1,787,633	-0.06(-0.29%)
Dec 13, 2004	20.45	20.54	20.33	20.53	1,172,304	+0.56(+2.83%)
Dec 10, 2004	19.90	19.97	19.87	19.96	1,504,407	-0.46(-2.24%)
Dec 09, 2004	20.37	20.47	20.18	20.42	842,431	-0.10(-0.47%)
Dec 08, 2004	20.43	20.55	20.35	20.52	1,212,446	-0.19(-0.91%)
Dec 07, 2004	20.91	20.96	20.64	20.71	1,156,693	+0.08(+0.36%)
Dec 06, 2004	20.47	20.68	20.42	20.63	1,267,642	+0.20(+0.97%)
Dec 03, 2004	20.42	20.48	20.33	20.43	862,502	+0.02(+0.11%)
Dec 02, 2004	20.43	20.51	20.32	20.41	1,294,589	-0.05(-0.26%)
Dec 01, 2004	20.36	20.47	20.31	20.46	820,873	+0.15(+0.72%)
Nov 30, 2004	20.54	20.55	20.11	20.32	1,160,967	-0.19(-0.92%)
Nov 29, 2004	20.65	20.76	20.46	20.51	792,439	+0.11(+0.55%)
Nov 26, 2004	20.26	20.48	20.24	20.39	329,687	+0.16(+0.77%)
Nov 24, 2004	20.27	20.33	20.06	20.24	1,062,284	+0.03(+0.13%)
Nov 23, 2004	20.26	20.35	20.12	20.21	1,668,693	-0.04(-0.21%)
Nov 22, 2004	20.14	20.26	20.06	20.25	1,035,523	+0.01(+0.03%)
Nov 19, 2004	20.46	20.48	20.18	20.25	1,215,605	-0.32(-1.54%)
Nov 18, 2004	20.69	20.81	20.54	20.57	1,360,006	-0.38(-1.82%)
Nov 17, 2004	20.83	21.09	20.76	20.95	2,128,286	+0.37(+1.80%)
Nov 16, 2004	20.66	20.69	20.49	20.58	1,202,782	-0.19(-0.93%)
Nov 15, 2004	20.77	20.85	20.68	20.77	2,143,525	-0.07(-0.34%)
Nov 12, 2004	20.69	20.87	20.53	20.84	1,443,264	+0.18(+0.86%)
Nov 11, 2004	20.43	20.75	20.42	20.66	2,617,799	+0.32(+1.59%)
Nov 10, 2004	20.39	20.54	20.29	20.34	5,047,152	-0.22(-1.05%)
Nov 09, 2004	20.20	20.72	20.07	20.55	6,612,331	+0.04(+0.18%)
Nov 08, 2004	20.49	20.70	20.45	20.52	1,422,822	-0.44(-2.11%)
Nov 05, 2004	20.54	21.12	20.54	20.96	2,637,312	+0.77(+3.81%)
Nov 04, 2004	20.12	20.22	19.89	20.19	985,716	+0.39(+1.98%)
Nov 03, 2004	19.91	19.95	19.73	19.80	1,780,200	-0.19(-0.97%)
Nov 02, 2004	19.87	20.26	19.86	19.99	925,317	+0.34(+1.73%)
Nov 01, 2004	19.66	19.76	19.60	19.65	1,253,518	+0.01(+0.05%)
Oct 29, 2004	19.80	19.94	19.61	19.64	714,570	-0.24(-1.19%)
Oct 28, 2004	19.75	20.00	19.67	19.88	741,146	+0.12(+0.63%)
Oct 27, 2004	19.37	19.77	19.32	19.75	1,773,881	+0.62(+3.26%)
Oct 26, 2004	19.04	19.18	18.90	19.13	645,064	+0.16(+0.85%)
Oct 25, 2004	19.04	19.10	18.87	18.97	355,519	-0.21(-1.09%)
Oct 22, 2004	19.37	19.38	19.17	19.18	900,042	-0.11(-0.59%)
Oct 21, 2004	19.24	19.37	19.19	19.29	970,105	-0.16(-0.83%)
Oct 20, 2004	19.46	19.46	19.30	19.45	1,119,524	+0.11(+0.58%)
Oct 19, 2004	19.43	19.49	19.31	19.34	721,632	+0.16(+0.84%)
Oct 18, 2004	19.20	19.28	19.07	19.18	1,001,327	-0.17(-0.86%)
Oct 15, 2004	19.23	19.48	19.16	19.34	1,243,296	+0.40(+2.10%)
Oct 14, 2004	19.03	19.09	18.90	18.95	1,855,466	-0.23(-1.18%)
Oct 13, 2004	19.08	19.17	18.99	19.17	668,481	+0.23(+1.22%)
Oct 12, 2004	18.87	19.01	18.73	18.94	1,029,947	-0.28(-1.46%)
Oct 11, 2004	19.18	19.26	19.14	19.22	1,184,755	-0.03(-0.17%)
Oct 08, 2004	19.17	19.37	19.15	19.25	558,275	-0.02(-0.08%)
Oct 07, 2004	19.51	19.55	19.11	19.27	1,310,943	-0.33(-1.70%)
Oct 06, 2004	19.56	19.66	19.51	19.60	2,121,595	-0.38(-1.91%)
Oct 05, 2004	19.73	20.10	19.72	19.98	1,312,244	+0.19(+0.98%)
Oct 04, 2004	19.79	19.84	19.72	19.79	668,666	-0.07(-0.35%)

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.