Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.61	23.61	23.18	23.39	522,178	-0.17(-0.74%)
Dec 30, 2004	23.11	23.61	23.11	23.57	458,632	+0.45(+1.95%)
Dec 29, 2004	22.98	23.13	22.80	23.12	389,676	+0.19(+0.83%)
Dec 28, 2004	22.59	22.93	22.59	22.92	214,581	+0.34(+1.50%)
Dec 27, 2004	22.67	22.83	22.17	22.59	242,439	+0.05(+0.23%)
Dec 23, 2004	22.41	22.59	22.35	22.53	177,858	+0.17(+0.74%)
Dec 22, 2004	22.41	22.70	22.28	22.37	399,231	-0.17(-0.77%)
Dec 21, 2004	21.50	22.68	21.50	22.54	768,417	+1.00(+4.64%)
Dec 20, 2004	21.67	21.94	21.40	21.54	357,098	+0.04(+0.20%)
Dec 17, 2004	21.67	21.80	21.50	21.50	539,331	-0.03(-0.12%)
Dec 16, 2004	21.95	21.97	21.22	21.53	1,184,456	-0.64(-2.90%)
Dec 15, 2004	21.72	22.21	21.67	22.17	470,950	+0.43(+2.00%)
Dec 14, 2004	21.41	21.80	21.31	21.73	355,371	+0.30(+1.38%)
Dec 13, 2004	21.07	21.66	21.07	21.44	615,654	+0.37(+1.77%)
Dec 10, 2004	21.57	21.57	20.66	21.07	609,438	+0.05(+0.25%)
Dec 09, 2004	20.96	21.02	20.41	21.01	376,553	-0.16(-0.78%)
Dec 08, 2004	21.20	21.46	21.07	21.18	294,588	+0.20(+0.95%)
Dec 07, 2004	21.59	21.59	20.90	20.98	646,506	-0.51(-2.38%)
Dec 06, 2004	21.84	21.89	21.49	21.49	1,047,810	-0.35(-1.59%)
Dec 03, 2004	21.98	21.98	21.77	21.84	298,042	-0.17(-0.79%)
Dec 02, 2004	21.85	22.01	21.73	22.01	330,966	+0.16(+0.72%)
Dec 01, 2004	21.60	21.93	21.50	21.86	444,358	+0.25(+1.17%)
Nov 30, 2004	21.73	21.85	21.50	21.60	666,537	-0.14(-0.64%)
Nov 29, 2004	21.34	21.87	21.28	21.74	692,899	+0.65(+3.09%)
Nov 26, 2004	21.33	21.46	21.07	21.09	73,560	-0.19(-0.90%)
Nov 24, 2004	21.05	21.33	20.97	21.28	275,018	+0.15(+0.70%)
Nov 23, 2004	20.93	21.18	20.75	21.13	1,193,780	+0.10(+0.45%)
Nov 22, 2004	20.76	21.21	20.46	21.04	553,490	+0.18(+0.88%)
Nov 19, 2004	21.20	21.20	20.54	20.86	580,198	-0.32(-1.52%)
Nov 18, 2004	21.35	21.42	20.96	21.18	599,998	-0.14(-0.65%)
Nov 17, 2004	21.25	21.80	21.16	21.32	631,310	+0.37(+1.78%)
Nov 16, 2004	21.53	21.53	20.80	20.94	932,000	-0.58(-2.70%)
Nov 15, 2004	21.98	21.98	21.20	21.53	907,250	-0.37(-1.71%)
Nov 12, 2004	22.19	22.32	21.72	21.90	808,248	-0.21(-0.94%)
Nov 11, 2004	22.32	22.46	21.88	22.11	504,565	-0.39(-1.74%)
Nov 10, 2004	22.52	22.76	22.19	22.50	558,670	+0.19(+0.86%)
Nov 09, 2004	21.59	22.57	21.50	22.31	857,288	+0.28(+1.26%)
Nov 08, 2004	22.82	22.83	21.72	22.03	624,173	-0.84(-3.68%)
Nov 05, 2004	22.54	23.15	22.14	22.87	2,130,156	+1.29(+5.96%)
Nov 04, 2004	20.68	21.68	20.61	21.59	850,842	+0.90(+4.37%)
Nov 03, 2004	21.15	21.33	20.41	20.68	874,901	-0.17(-0.83%)
Nov 02, 2004	21.16	21.41	20.80	20.86	430,313	-0.13(-0.62%)
Nov 01, 2004	21.20	21.36	20.87	20.99	558,210	-0.36(-1.71%)
Oct 29, 2004	20.89	21.85	20.89	21.35	2,798,189	+0.99(+4.86%)
Oct 28, 2004	20.37	20.64	20.15	20.36	685,761	-0.16(-0.80%)
Oct 27, 2004	20.11	20.63	19.83	20.53	726,513	+0.33(+1.63%)
Oct 26, 2004	20.20	20.52	20.20	20.20	807,672	+0.04(+0.22%)
Oct 25, 2004	19.91	20.17	18.95	20.15	1,140,711	+0.24(+1.22%)
Oct 22, 2004	20.55	20.55	19.55	19.91	492,132	-0.63(-3.09%)
Oct 21, 2004	21.07	21.13	20.13	20.54	1,116,305	-0.87(-4.06%)
Oct 20, 2004	21.46	21.80	21.09	21.41	355,946	-0.05(-0.24%)
Oct 19, 2004	22.01	22.51	21.46	21.46	226,553	-0.55(-2.49%)
Oct 18, 2004	22.19	22.50	22.01	22.01	353,989	-0.12(-0.55%)
Oct 15, 2004	21.72	22.69	21.72	22.13	387,374	+0.42(+1.92%)
Oct 14, 2004	22.37	22.43	21.71	21.72	279,623	-0.76(-3.40%)
Oct 13, 2004	22.37	22.81	22.05	22.48	916,805	-0.11(-0.50%)
Oct 12, 2004	22.02	22.85	21.79	22.59	495,355	+0.50(+2.28%)
Oct 11, 2004	21.76	22.24	21.74	22.09	624,518	+0.46(+2.13%)
Oct 08, 2004	22.60	22.60	21.16	21.63	955,369	-0.97(-4.30%)
Oct 07, 2004	23.24	23.36	22.39	22.60	715,807	-0.62(-2.66%)
Oct 06, 2004	24.17	24.17	22.94	23.22	574,096	-0.95(-3.92%)
Oct 05, 2004	24.32	24.76	24.01	24.17	218,725	+0.01(+0.04%)
Oct 04, 2004	24.43	24.80	24.07	24.16	363,659	-0.27(-1.10%)

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.