Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.81	23.12	22.70	22.83	468,860	+0.10(+0.42%)
Dec 30, 2004	22.75	22.88	22.68	22.74	628,569	-0.06(-0.28%)
Dec 29, 2004	22.53	22.82	22.42	22.80	667,243	+0.35(+1.57%)
Dec 28, 2004	22.01	22.47	22.01	22.45	831,726	+0.41(+1.84%)
Dec 27, 2004	22.33	22.35	21.64	22.04	1,477,006	-0.28(-1.26%)
Dec 23, 2004	22.37	22.37	22.21	22.32	1,227,058	-0.04(-0.17%)
Dec 22, 2004	22.25	22.46	22.25	22.36	957,296	+0.01(+0.04%)
Dec 21, 2004	22.22	22.52	22.22	22.35	900,957	+0.15(+0.66%)
Dec 20, 2004	22.14	22.52	22.05	22.21	910,506	-0.05(-0.23%)
Dec 17, 2004	22.10	22.45	22.03	22.26	1,464,592	-0.03(-0.15%)
Dec 16, 2004	22.58	22.58	22.24	22.29	1,154,246	-0.32(-1.43%)
Dec 15, 2004	22.54	22.87	22.54	22.61	1,716,927	-0.10(-0.42%)
Dec 14, 2004	22.53	22.77	22.51	22.71	983,795	+0.18(+0.80%)
Dec 13, 2004	22.45	22.60	22.41	22.53	1,213,689	+0.13(+0.58%)
Dec 10, 2004	22.58	22.68	22.14	22.40	1,607,112	-0.34(-1.47%)
Dec 09, 2004	22.84	22.87	22.44	22.73	1,612,364	-0.11(-0.50%)
Dec 08, 2004	21.59	22.94	21.56	22.85	5,200,198	+1.15(+5.29%)
Dec 07, 2004	21.88	21.98	21.68	21.70	811,434	-0.09(-0.40%)
Dec 06, 2004	21.79	21.87	21.66	21.79	747,694	-0.07(-0.31%)
Dec 03, 2004	21.72	21.92	21.70	21.85	907,880	-0.04(-0.17%)
Dec 02, 2004	21.95	21.98	21.78	21.89	990,479	+0.03(+0.12%)
Dec 01, 2004	21.61	21.95	21.53	21.87	1,823,877	+0.13(+0.58%)
Nov 30, 2004	21.82	21.88	21.67	21.74	1,294,379	-0.10(-0.48%)
Nov 29, 2004	22.01	22.03	21.71	21.84	1,616,661	-0.16(-0.74%)
Nov 26, 2004	21.59	22.02	21.57	22.01	849,869	+0.23(+1.04%)
Nov 24, 2004	21.07	22.01	21.07	21.78	3,248,124	+0.06(+0.29%)
Nov 23, 2004	20.30	22.34	20.13	21.72	7,866,783	+1.40(+6.88%)
Nov 22, 2004	19.58	20.40	19.50	20.32	2,543,878	+0.63(+3.21%)
Nov 19, 2004	19.62	19.69	19.37	19.69	1,675,866	+0.13(+0.64%)
Nov 18, 2004	19.62	19.65	19.20	19.56	1,497,298	+0.04(+0.21%)
Nov 17, 2004	19.73	19.98	19.48	19.52	1,505,176	-0.15(-0.75%)
Nov 16, 2004	19.83	19.83	19.54	19.67	804,033	-0.14(-0.72%)
Nov 15, 2004	19.75	20.04	19.62	19.81	1,595,653	-0.02(-0.08%)
Nov 12, 2004	18.81	19.93	18.81	19.83	2,565,603	+0.90(+4.74%)
Nov 11, 2004	18.85	18.95	18.71	18.93	704,484	+0.01(+0.07%)
Nov 10, 2004	18.84	19.00	18.75	18.92	1,213,451	+0.08(+0.44%)
Nov 09, 2004	18.79	18.92	18.62	18.83	1,016,262	+0.12(+0.63%)
Nov 08, 2004	18.72	19.01	18.59	18.72	1,384,618	-0.01(-0.04%)
Nov 05, 2004	18.70	18.87	18.57	18.72	1,643,160	+0.02(+0.09%)
Nov 04, 2004	19.08	19.08	18.61	18.71	2,200,350	-0.37(-1.93%)
Nov 03, 2004	19.12	19.33	18.96	19.08	1,186,713	+0.12(+0.64%)
Nov 02, 2004	18.96	19.22	18.88	18.95	1,122,018	-0.24(-1.27%)
Nov 01, 2004	19.45	19.45	19.08	19.20	1,845,601	-0.26(-1.31%)
Oct 29, 2004	18.87	19.52	18.68	19.45	2,186,504	+0.52(+2.72%)
Oct 28, 2004	19.33	19.33	18.73	18.94	1,963,293	-0.39(-2.02%)
Oct 27, 2004	18.95	19.45	18.69	19.33	1,393,690	+0.38(+1.99%)
Oct 26, 2004	18.54	18.95	18.39	18.95	1,240,904	+0.41(+2.21%)
Oct 25, 2004	18.20	18.61	18.05	18.54	1,167,615	+0.34(+1.86%)
Oct 22, 2004	18.46	18.49	18.10	18.20	820,983	-0.26(-1.41%)
Oct 21, 2004	18.10	18.46	18.06	18.46	1,345,228	+0.36(+1.97%)
Oct 20, 2004	18.01	18.13	17.92	18.10	970,188	+0.00(+0.00%)
Oct 19, 2004	18.23	18.39	18.07	18.10	609,470	-0.16(-0.87%)
Oct 18, 2004	18.33	18.33	18.01	18.26	871,354	-0.06(-0.32%)
Oct 15, 2004	18.22	18.50	18.05	18.32	1,101,249	+0.21(+1.16%)
Oct 14, 2004	18.41	18.43	18.00	18.11	1,863,267	-0.36(-1.93%)
Oct 13, 2004	18.58	18.65	18.31	18.47	912,416	-0.08(-0.43%)
Oct 12, 2004	18.60	18.60	18.33	18.55	990,718	-0.08(-0.45%)
Oct 11, 2004	18.64	18.81	18.57	18.63	962,787	-0.03(-0.18%)
Oct 08, 2004	18.64	18.82	18.56	18.67	975,201	-0.01(-0.07%)
Oct 07, 2004	18.70	18.76	18.57	18.68	1,113,663	-0.01(-0.07%)
Oct 06, 2004	18.49	18.71	18.28	18.69	1,205,334	+0.19(+1.04%)
Oct 05, 2004	18.62	18.62	18.44	18.50	862,521	-0.12(-0.65%)
Oct 04, 2004	18.84	18.95	18.56	18.62	1,247,827	-0.01(-0.07%)

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.