Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.07	23.22	22.91	23.22	2,268,402	-0.02(-0.08%)
Dec 30, 2004	23.08	23.27	23.07	23.24	1,460,285	+0.01(+0.06%)
Dec 29, 2004	23.01	23.22	22.98	23.22	2,346,581	-0.05(-0.21%)
Dec 28, 2004	23.05	23.29	23.03	23.27	2,194,510	+0.20(+0.85%)
Dec 27, 2004	22.71	23.19	22.71	23.07	1,987,735	+0.13(+0.58%)
Dec 23, 2004	22.73	23.04	22.71	22.94	3,084,072	+0.18(+0.80%)
Dec 22, 2004	22.57	22.85	22.57	22.76	2,922,612	+0.15(+0.67%)
Dec 21, 2004	22.43	22.63	22.40	22.61	2,965,885	-0.17(-0.75%)
Dec 20, 2004	22.79	22.83	22.71	22.78	3,472,923	-0.02(-0.11%)
Dec 17, 2004	22.07	22.80	22.00	22.80	4,649,684	-0.10(-0.45%)
Dec 16, 2004	22.61	22.97	22.61	22.91	4,433,724	+0.47(+2.10%)
Dec 15, 2004	22.32	22.44	22.26	22.44	2,355,358	+0.11(+0.48%)
Dec 14, 2004	22.17	22.33	22.13	22.33	1,770,141	-0.11(-0.48%)
Dec 13, 2004	22.19	22.48	22.18	22.44	3,698,478	+0.48(+2.19%)
Dec 10, 2004	21.96	22.03	21.63	21.96	1,869,753	-0.13(-0.58%)
Dec 09, 2004	21.84	22.09	21.71	22.08	2,504,775	+0.10(+0.47%)
Dec 08, 2004	21.89	22.06	21.78	21.98	3,143,471	-0.09(-0.40%)
Dec 07, 2004	22.09	22.23	22.07	22.07	4,401,268	+0.26(+1.19%)
Dec 06, 2004	21.65	21.88	21.63	21.81	3,175,518	-0.01(-0.07%)
Dec 03, 2004	21.68	21.86	21.68	21.83	4,579,670	+0.40(+1.88%)
Dec 02, 2004	21.38	21.43	21.25	21.42	3,574,576	+0.24(+1.11%)
Dec 01, 2004	21.15	21.24	21.11	21.19	3,403,726	+0.35(+1.67%)
Nov 30, 2004	20.92	21.02	20.71	20.84	2,878,317	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.01	1,966,711	+0.11(+0.54%)
Nov 26, 2004	20.83	20.95	20.83	20.89	690,339	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.80	20.89	1,253,510	+0.05(+0.24%)
Nov 23, 2004	21.03	21.06	20.78	20.85	1,757,894	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,072	+0.00(+0.00%)
Nov 19, 2004	21.19	21.19	20.89	20.95	4,899,733	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.30	21.35	4,292,267	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.91	22.07	2,659,091	+0.01(+0.07%)
Nov 16, 2004	21.95	22.06	21.91	22.05	3,331,875	+0.12(+0.54%)
Nov 15, 2004	21.95	21.99	21.87	21.93	1,578,063	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.80	22.06	2,171,444	+0.25(+1.15%)
Nov 11, 2004	21.74	21.84	21.71	21.81	1,890,777	+0.14(+0.66%)
Nov 10, 2004	21.84	21.90	21.59	21.66	1,720,132	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.57	21.78	1,264,532	+0.10(+0.45%)
Nov 08, 2004	21.66	21.68	21.56	21.68	1,533,565	-0.05(-0.25%)
Nov 05, 2004	21.71	21.84	21.66	21.73	2,757,886	-0.00(-0.02%)
Nov 04, 2004	21.56	21.75	21.28	21.74	3,903,620	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.52	21.63	4,835,026	+0.64(+3.06%)
Nov 02, 2004	21.11	21.21	20.99	20.99	5,282,869	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,089,574	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,598,875	+0.04(+0.21%)
Oct 28, 2004	20.72	20.85	20.59	20.73	2,774,828	-0.17(-0.80%)
Oct 27, 2004	20.71	20.99	20.66	20.89	2,422,514	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,027	+0.22(+1.06%)
Oct 25, 2004	20.42	20.53	20.23	20.34	1,679,716	-0.05(-0.26%)
Oct 22, 2004	20.57	20.57	20.35	20.39	2,150,624	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.47	20.67	2,548,253	+0.05(+0.26%)
Oct 20, 2004	20.61	20.70	20.56	20.62	2,266,973	+0.07(+0.33%)
Oct 19, 2004	20.64	20.73	20.51	20.55	3,623,769	+0.20(+0.96%)
Oct 18, 2004	20.17	20.36	20.17	20.36	2,501,305	+0.04(+0.19%)
Oct 15, 2004	20.36	20.43	20.21	20.32	2,232,273	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,107,759	-0.15(-0.72%)
Oct 13, 2004	20.51	20.52	20.28	20.31	1,702,781	-0.26(-1.26%)
Oct 12, 2004	20.25	20.63	20.25	20.57	1,837,706	-0.00(-0.02%)
Oct 11, 2004	20.59	20.63	20.47	20.57	2,147,154	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,193	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.53	5,969,942	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,392	-0.29(-1.35%)
Oct 05, 2004	21.38	21.43	21.26	21.38	2,210,636	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.25	1,605,620	-0.31(-1.45%)

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.