Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.07	21.07	21.01	21.07	1,281	-0.09(-0.44%)
Dec 30, 2004	20.98	21.16	20.91	21.16	5,766	+0.09(+0.44%)
Dec 29, 2004	21.01	21.07	20.91	21.07	5,445	+0.02(+0.07%)
Dec 28, 2004	21.09	21.23	21.05	21.05	3,844	-0.11(-0.52%)
Dec 27, 2004	21.15	21.16	20.98	21.16	16,978	-0.05(-0.22%)
Dec 23, 2004	21.15	21.23	21.10	21.21	4,805	-0.02(-0.07%)
Dec 22, 2004	21.21	21.23	21.10	21.23	19,221	+0.00(+0.00%)
Dec 21, 2004	21.23	21.23	21.10	21.23	6,407	+0.12(+0.59%)
Dec 20, 2004	21.23	21.23	21.10	21.10	7,368	-0.12(-0.59%)
Dec 17, 2004	21.23	21.23	21.23	21.23	8,649	+0.00(+0.00%)
Dec 16, 2004	21.10	21.23	20.99	21.23	7,688	+0.05(+0.22%)
Dec 15, 2004	21.24	21.24	21.18	21.18	6,407	-0.06(-0.29%)
Dec 14, 2004	21.23	21.24	21.23	21.24	10,891	+0.03(+0.15%)
Dec 13, 2004	21.18	21.23	21.15	21.21	7,368	+0.06(+0.27%)
Dec 10, 2004	21.23	21.23	21.06	21.15	17,619	-0.07(-0.34%)
Dec 09, 2004	21.15	21.23	20.97	21.23	12,173	+0.00(+0.00%)
Dec 08, 2004	21.24	21.24	20.91	21.23	36,199	-0.02(-0.07%)
Dec 07, 2004	21.24	21.24	21.23	21.24	18,260	+0.00(+0.00%)
Dec 06, 2004	21.23	21.24	21.21	21.24	38,762	+0.02(+0.07%)
Dec 03, 2004	21.23	21.23	21.15	21.23	16,337	+0.01(+0.03%)
Dec 02, 2004	21.74	21.74	21.07	21.22	51,897	-0.52(-2.40%)
Dec 01, 2004	22.16	22.19	21.74	21.74	31,394	-0.50(-2.25%)
Nov 30, 2004	21.93	22.24	21.93	22.24	19,221	+0.31(+1.42%)
Nov 29, 2004	21.85	21.93	21.84	21.93	17,619	+0.09(+0.43%)
Nov 26, 2004	21.38	21.85	21.20	21.84	33,957	+0.33(+1.54%)
Nov 24, 2004	21.38	21.57	21.38	21.50	22,745	+0.12(+0.57%)
Nov 23, 2004	21.38	21.39	21.34	21.38	57,022	+0.00(+0.00%)
Nov 22, 2004	21.35	21.38	21.35	21.38	27,229	+0.05(+0.22%)
Nov 19, 2004	21.38	21.38	21.32	21.34	13,134	-0.05(-0.22%)
Nov 18, 2004	21.38	21.38	21.31	21.38	10,571	+0.02(+0.07%)
Nov 17, 2004	21.32	21.38	21.28	21.37	24,026	-0.02(-0.07%)
Nov 16, 2004	21.38	21.38	21.37	21.38	14,736	+0.00(+0.00%)
Nov 15, 2004	21.38	21.38	21.37	21.38	17,299	+0.00(+0.00%)
Nov 12, 2004	21.37	21.38	21.36	21.38	24,346	+0.00(+0.00%)
Nov 11, 2004	21.38	21.38	21.37	21.38	24,667	+0.00(+0.01%)
Nov 10, 2004	21.38	21.38	21.26	21.38	29,472	-0.00(-0.01%)
Nov 09, 2004	21.38	21.38	21.34	21.38	42,606	+0.00(+0.00%)
Nov 08, 2004	21.30	21.38	21.29	21.38	67,594	+0.16(+0.75%)
Nov 05, 2004	21.15	21.30	21.07	21.22	52,858	+0.07(+0.35%)
Nov 04, 2004	21.20	21.20	21.12	21.15	13,775	+0.01(+0.06%)
Nov 03, 2004	21.20	21.20	21.11	21.14	14,415	-0.06(-0.28%)
Nov 02, 2004	21.20	21.20	21.13	21.20	6,086	+0.03(+0.15%)
Nov 01, 2004	21.15	21.29	21.05	21.16	29,792	+0.02(+0.09%)
Oct 29, 2004	21.25	21.25	21.04	21.15	24,026	-0.11(-0.50%)
Oct 28, 2004	21.15	21.32	21.11	21.25	22,745	-0.04(-0.19%)
Oct 27, 2004	21.25	21.32	20.95	21.29	31,074	-0.03(-0.13%)
Oct 26, 2004	21.18	21.32	21.07	21.32	33,316	+0.09(+0.44%)
Oct 25, 2004	21.23	21.23	21.20	21.23	34,277	+0.06(+0.28%)
Oct 22, 2004	21.02	21.23	21.02	21.17	17,939	+0.14(+0.68%)
Oct 21, 2004	20.99	21.12	20.99	21.02	19,541	+0.03(+0.15%)
Oct 20, 2004	20.99	20.99	20.95	20.99	24,026	+0.00(+0.01%)
Oct 19, 2004	21.01	21.01	20.91	20.99	21,463	-0.02(-0.09%)
Oct 18, 2004	20.98	21.02	20.92	21.01	31,394	+0.03(+0.15%)
Oct 15, 2004	21.02	21.07	20.91	20.98	27,229	+0.03(+0.16%)
Oct 14, 2004	20.91	20.95	20.82	20.94	32,035	+0.06(+0.28%)
Oct 13, 2004	21.84	21.84	20.60	20.88	127,500	-0.89(-4.09%)
Oct 12, 2004	21.47	21.95	21.47	21.77	97,387	+0.30(+1.40%)
Oct 11, 2004	21.38	21.47	21.29	21.47	113,404	+0.25(+1.16%)
Oct 08, 2004	21.16	21.29	21.15	21.23	113,084	+0.08(+0.37%)
Oct 07, 2004	20.93	21.30	20.81	21.15	189,969	+0.56(+2.73%)
Oct 06, 2004	20.58	20.60	20.45	20.59	129,742	+0.01(+0.05%)
Oct 05, 2004	20.35	20.58	20.27	20.58	295,044	+0.69(+3.49%)
Oct 04, 2004	19.51	19.88	19.42	19.88	155,371	+0.84(+4.43%)

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.