Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.93	20.93	20.87	20.93	1,290	-0.09(-0.44%)
Dec 30, 2004	20.84	21.02	20.77	21.02	5,805	+0.09(+0.44%)
Dec 29, 2004	20.87	20.93	20.77	20.93	5,482	+0.02(+0.07%)
Dec 28, 2004	20.94	21.08	20.91	20.91	3,870	-0.11(-0.52%)
Dec 27, 2004	21.01	21.02	20.84	21.02	17,093	-0.05(-0.22%)
Dec 23, 2004	21.01	21.08	20.96	21.07	4,837	-0.02(-0.07%)
Dec 22, 2004	21.07	21.08	20.96	21.08	19,350	+0.00(+0.00%)
Dec 21, 2004	21.08	21.08	20.96	21.08	6,450	+0.12(+0.59%)
Dec 20, 2004	21.08	21.08	20.96	20.96	7,417	-0.12(-0.59%)
Dec 17, 2004	21.08	21.08	21.08	21.08	8,707	+0.00(+0.00%)
Dec 16, 2004	20.96	21.08	20.85	21.08	7,740	+0.05(+0.22%)
Dec 15, 2004	21.10	21.10	21.04	21.04	6,450	-0.06(-0.29%)
Dec 14, 2004	21.08	21.10	21.08	21.10	10,965	+0.03(+0.15%)
Dec 13, 2004	21.03	21.08	21.01	21.07	7,417	+0.06(+0.27%)
Dec 10, 2004	21.08	21.08	20.92	21.01	17,738	-0.07(-0.34%)
Dec 09, 2004	21.01	21.08	20.83	21.08	12,255	+0.00(+0.00%)
Dec 08, 2004	21.10	21.10	20.77	21.08	36,444	-0.02(-0.07%)
Dec 07, 2004	21.10	21.10	21.08	21.10	18,383	+0.00(+0.00%)
Dec 06, 2004	21.08	21.10	21.07	21.10	39,024	+0.02(+0.07%)
Dec 03, 2004	21.08	21.08	21.01	21.08	16,448	+0.01(+0.03%)
Dec 02, 2004	21.60	21.60	20.93	21.08	52,247	-0.52(-2.40%)
Dec 01, 2004	22.01	22.05	21.59	21.60	31,606	-0.50(-2.25%)
Nov 30, 2004	21.78	22.09	21.78	22.09	19,350	+0.31(+1.42%)
Nov 29, 2004	21.70	21.78	21.69	21.78	17,738	+0.09(+0.43%)
Nov 26, 2004	21.23	21.70	21.06	21.69	34,186	+0.33(+1.54%)
Nov 24, 2004	21.24	21.43	21.24	21.36	22,898	+0.12(+0.57%)
Nov 23, 2004	21.24	21.24	21.19	21.24	57,407	+0.00(+0.00%)
Nov 22, 2004	21.21	21.24	21.21	21.24	27,413	+0.05(+0.22%)
Nov 19, 2004	21.24	21.24	21.18	21.19	13,223	-0.05(-0.22%)
Nov 18, 2004	21.24	21.24	21.17	21.24	10,643	+0.02(+0.07%)
Nov 17, 2004	21.18	21.24	21.14	21.22	24,188	-0.02(-0.07%)
Nov 16, 2004	21.24	21.24	21.22	21.24	14,835	+0.00(+0.00%)
Nov 15, 2004	21.24	21.24	21.22	21.24	17,415	+0.00(+0.00%)
Nov 12, 2004	21.22	21.24	21.21	21.24	24,511	+0.00(+0.00%)
Nov 11, 2004	21.24	21.24	21.23	21.24	24,833	+0.00(+0.01%)
Nov 10, 2004	21.24	21.24	21.12	21.24	29,671	-0.00(-0.01%)
Nov 09, 2004	21.24	21.24	21.19	21.24	42,894	+0.00(+0.00%)
Nov 08, 2004	21.16	21.24	21.15	21.24	68,050	+0.16(+0.75%)
Nov 05, 2004	21.00	21.16	20.93	21.08	53,215	+0.07(+0.35%)
Nov 04, 2004	21.05	21.05	20.98	21.01	13,868	+0.01(+0.06%)
Nov 03, 2004	21.05	21.05	20.97	20.99	14,513	-0.06(-0.28%)
Nov 02, 2004	21.05	21.05	20.99	21.05	6,127	+0.03(+0.15%)
Nov 01, 2004	21.01	21.15	20.91	21.02	29,993	+0.02(+0.09%)
Oct 29, 2004	21.11	21.11	20.90	21.00	24,188	-0.11(-0.50%)
Oct 28, 2004	21.01	21.18	20.97	21.11	22,898	-0.04(-0.19%)
Oct 27, 2004	21.11	21.18	20.81	21.15	31,284	-0.03(-0.13%)
Oct 26, 2004	21.04	21.18	20.93	21.18	33,541	+0.09(+0.44%)
Oct 25, 2004	21.08	21.08	21.05	21.08	34,509	+0.06(+0.28%)
Oct 22, 2004	20.88	21.08	20.88	21.03	18,060	+0.14(+0.68%)
Oct 21, 2004	20.85	20.98	20.85	20.88	19,673	+0.03(+0.15%)
Oct 20, 2004	20.85	20.85	20.81	20.85	24,188	+0.00(+0.01%)
Oct 19, 2004	20.87	20.87	20.77	20.85	21,608	-0.02(-0.09%)
Oct 18, 2004	20.84	20.88	20.78	20.87	31,606	+0.03(+0.15%)
Oct 15, 2004	20.88	20.93	20.77	20.84	27,413	+0.03(+0.16%)
Oct 14, 2004	20.77	20.81	20.68	20.80	32,251	+0.06(+0.28%)
Oct 13, 2004	21.69	21.69	20.46	20.74	128,361	-0.88(-4.09%)
Oct 12, 2004	21.33	21.80	21.33	21.63	98,044	+0.30(+1.40%)
Oct 11, 2004	21.24	21.33	21.15	21.33	114,170	+0.25(+1.16%)
Oct 08, 2004	21.02	21.15	21.01	21.08	113,848	+0.08(+0.37%)
Oct 07, 2004	20.79	21.16	20.68	21.01	191,251	+0.56(+2.73%)
Oct 06, 2004	20.44	20.46	20.31	20.45	130,618	+0.01(+0.05%)
Oct 05, 2004	20.22	20.44	20.14	20.44	297,037	+0.69(+3.48%)
Oct 04, 2004	19.38	19.75	19.29	19.75	156,420	+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.