Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.71	22.78	22.67	22.68	1,677,817	-0.01(-0.05%)
Dec 30, 2004	22.68	22.79	22.65	22.69	1,757,457	+0.04(+0.17%)
Dec 29, 2004	22.68	22.73	22.59	22.65	2,754,627	-0.03(-0.14%)
Dec 28, 2004	22.65	22.81	22.56	22.68	3,123,936	+0.09(+0.41%)
Dec 27, 2004	22.68	22.75	22.55	22.59	3,025,589	-0.03(-0.14%)
Dec 23, 2004	22.44	22.64	22.39	22.62	2,252,894	+0.16(+0.70%)
Dec 22, 2004	22.49	22.62	22.41	22.47	3,139,308	+0.07(+0.31%)
Dec 21, 2004	22.25	22.49	22.25	22.40	2,774,260	+0.20(+0.90%)
Dec 20, 2004	22.32	22.58	22.16	22.20	2,436,992	-0.12(-0.56%)
Dec 17, 2004	22.34	22.50	22.17	22.32	4,006,276	-0.16(-0.70%)
Dec 16, 2004	22.54	22.64	22.42	22.48	3,961,085	+0.12(+0.56%)
Dec 15, 2004	22.14	22.45	22.00	22.35	4,321,504	+0.19(+0.85%)
Dec 14, 2004	22.17	22.23	22.07	22.16	4,063,506	-0.04(-0.17%)
Dec 13, 2004	22.08	22.28	22.08	22.20	4,414,849	+0.20(+0.91%)
Dec 10, 2004	22.36	22.36	21.85	22.00	3,269,696	+0.03(+0.15%)
Dec 09, 2004	21.68	22.05	21.60	21.97	4,306,502	+0.23(+1.04%)
Dec 08, 2004	21.62	21.79	21.54	21.74	3,745,130	+0.12(+0.57%)
Dec 07, 2004	21.95	22.11	21.59	21.62	5,164,950	-0.38(-1.74%)
Dec 06, 2004	21.85	22.09	21.75	22.00	7,262,638	+0.12(+0.57%)
Dec 03, 2004	22.32	22.43	21.81	21.88	8,842,294	-0.57(-2.53%)
Dec 02, 2004	22.83	22.91	22.43	22.44	4,393,550	-0.45(-1.96%)
Dec 01, 2004	22.49	22.96	22.42	22.89	5,267,371	+0.48(+2.12%)
Nov 30, 2004	22.41	22.55	22.34	22.42	5,282,373	+0.02(+0.10%)
Nov 29, 2004	22.62	22.68	22.38	22.40	3,317,666	-0.17(-0.77%)
Nov 26, 2004	22.40	22.65	22.33	22.57	1,762,828	+0.16(+0.72%)
Nov 24, 2004	21.98	22.44	21.97	22.41	4,844,907	+0.58(+2.65%)
Nov 23, 2004	22.06	22.08	21.68	21.83	2,768,518	-0.14(-0.61%)
Nov 22, 2004	21.81	22.21	21.80	21.96	4,113,513	+0.10(+0.44%)
Nov 19, 2004	22.19	22.19	21.75	21.87	2,475,145	-0.28(-1.24%)
Nov 18, 2004	22.07	22.25	22.01	22.14	3,489,540	+0.15(+0.66%)
Nov 17, 2004	21.91	22.14	21.82	22.00	2,987,992	+0.09(+0.39%)
Nov 16, 2004	22.02	22.06	21.82	21.91	2,405,507	-0.04(-0.20%)
Nov 15, 2004	22.13	22.13	21.92	21.95	1,841,913	-0.08(-0.37%)
Nov 12, 2004	22.06	22.07	21.79	22.03	3,142,457	-0.08(-0.37%)
Nov 11, 2004	22.09	22.12	21.89	22.12	2,370,872	+0.13(+0.61%)
Nov 10, 2004	22.13	22.13	21.87	21.98	2,744,441	-0.05(-0.22%)
Nov 09, 2004	21.86	22.06	21.74	22.03	5,670,388	+0.40(+1.85%)
Nov 08, 2004	21.71	21.73	21.59	21.63	2,570,714	-0.03(-0.15%)
Nov 05, 2004	21.60	21.73	21.40	21.66	4,504,861	+0.39(+1.83%)
Nov 04, 2004	20.91	21.32	20.73	21.27	4,103,697	+0.35(+1.68%)
Nov 03, 2004	20.98	21.05	20.82	20.92	3,871,258	+0.23(+1.12%)
Nov 02, 2004	20.82	20.98	20.64	20.69	2,792,781	-0.13(-0.62%)
Nov 01, 2004	20.84	20.93	20.59	20.82	4,610,616	+0.03(+0.13%)
Oct 29, 2004	20.46	20.79	20.45	20.79	3,831,253	+0.38(+1.88%)
Oct 28, 2004	20.99	20.99	20.04	20.41	7,074,835	-0.23(-1.10%)
Oct 27, 2004	21.00	21.16	20.64	20.64	11,349,110	-0.33(-1.60%)
Oct 26, 2004	20.96	21.08	20.57	20.97	8,010,886	+0.02(+0.08%)
Oct 25, 2004	20.91	21.09	20.89	20.95	3,465,834	+0.11(+0.54%)
Oct 22, 2004	21.20	21.46	20.82	20.84	4,197,228	-0.25(-1.20%)
Oct 21, 2004	20.88	21.15	20.75	21.09	3,290,625	+0.13(+0.62%)
Oct 20, 2004	20.76	20.99	20.76	20.97	6,428,823	+0.38(+1.86%)
Oct 19, 2004	21.06	21.08	20.47	20.58	7,840,122	-0.48(-2.26%)
Oct 18, 2004	21.12	21.19	20.90	21.06	3,881,259	-0.06(-0.31%)
Oct 15, 2004	21.09	21.41	21.06	21.12	3,600,852	-0.02(-0.10%)
Oct 14, 2004	21.40	21.44	21.14	21.14	3,381,378	-0.20(-0.94%)
Oct 13, 2004	21.60	21.62	21.08	21.34	6,084,147	-0.38(-1.76%)
Oct 12, 2004	21.74	21.75	21.47	21.73	3,781,246	-0.11(-0.52%)
Oct 11, 2004	21.89	22.10	21.79	21.84	1,438,525	-0.09(-0.42%)
Oct 08, 2004	22.01	22.21	21.83	21.93	3,207,836	-0.10(-0.47%)
Oct 07, 2004	22.32	22.35	22.02	22.03	2,723,327	-0.38(-1.71%)
Oct 06, 2004	22.09	22.43	22.01	22.42	3,791,988	+0.33(+1.49%)
Oct 05, 2004	21.98	22.13	21.79	22.09	3,283,772	+0.13(+0.59%)
Oct 04, 2004	22.07	22.22	21.74	21.96	3,971,457	-0.05(-0.22%)

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.