Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.07	23.22	22.91	23.21	2,268,794	-0.02(-0.08%)
Dec 30, 2004	23.08	23.27	23.07	23.23	1,460,537	+0.01(+0.06%)
Dec 29, 2004	23.00	23.22	22.97	23.22	2,346,986	-0.05(-0.21%)
Dec 28, 2004	23.05	23.28	23.02	23.27	2,194,890	+0.20(+0.85%)
Dec 27, 2004	22.70	23.18	22.70	23.07	1,988,079	+0.13(+0.58%)
Dec 23, 2004	22.72	23.04	22.70	22.94	3,084,605	+0.18(+0.80%)
Dec 22, 2004	22.57	22.85	22.57	22.76	2,923,117	+0.15(+0.67%)
Dec 21, 2004	22.42	22.62	22.40	22.61	2,966,398	-0.17(-0.75%)
Dec 20, 2004	22.78	22.83	22.71	22.78	3,473,524	-0.02(-0.11%)
Dec 17, 2004	22.06	22.80	21.99	22.80	4,650,488	-0.10(-0.45%)
Dec 16, 2004	22.61	22.96	22.61	22.90	4,434,490	+0.47(+2.10%)
Dec 15, 2004	22.31	22.43	22.25	22.43	2,355,765	+0.11(+0.48%)
Dec 14, 2004	22.17	22.33	22.13	22.33	1,770,447	-0.11(-0.48%)
Dec 13, 2004	22.18	22.48	22.17	22.43	3,699,117	+0.48(+2.19%)
Dec 10, 2004	21.96	22.02	21.63	21.95	1,870,076	-0.13(-0.58%)
Dec 09, 2004	21.84	22.09	21.71	22.08	2,505,208	+0.10(+0.47%)
Dec 08, 2004	21.89	22.06	21.77	21.98	3,144,015	-0.09(-0.40%)
Dec 07, 2004	22.09	22.22	22.06	22.07	4,402,029	+0.26(+1.19%)
Dec 06, 2004	21.65	21.88	21.63	21.81	3,176,067	-0.01(-0.07%)
Dec 03, 2004	21.67	21.86	21.67	21.82	4,580,462	+0.40(+1.88%)
Dec 02, 2004	21.38	21.43	21.25	21.42	3,575,194	+0.24(+1.11%)
Dec 01, 2004	21.15	21.24	21.11	21.18	3,404,314	+0.35(+1.67%)
Nov 30, 2004	20.92	21.01	20.70	20.84	2,878,815	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.00	1,967,050	+0.11(+0.54%)
Nov 26, 2004	20.82	20.95	20.82	20.89	690,458	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.79	20.89	1,253,727	+0.05(+0.24%)
Nov 23, 2004	21.03	21.05	20.78	20.84	1,758,198	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,462	+0.00(+0.00%)
Nov 19, 2004	21.18	21.18	20.89	20.95	4,900,580	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.29	21.35	4,293,009	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.90	22.06	2,659,550	+0.01(+0.07%)
Nov 16, 2004	21.95	22.05	21.91	22.05	3,332,451	+0.12(+0.54%)
Nov 15, 2004	21.94	21.99	21.87	21.93	1,578,336	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.79	22.05	2,171,820	+0.25(+1.15%)
Nov 11, 2004	21.73	21.83	21.70	21.80	1,891,104	+0.14(+0.66%)
Nov 10, 2004	21.84	21.89	21.59	21.66	1,720,429	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.56	21.77	1,264,751	+0.10(+0.45%)
Nov 08, 2004	21.66	21.67	21.55	21.67	1,533,830	-0.05(-0.25%)
Nov 05, 2004	21.70	21.84	21.66	21.73	2,758,362	-0.00(-0.02%)
Nov 04, 2004	21.55	21.75	21.28	21.73	3,904,295	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.51	21.63	4,835,862	+0.64(+3.06%)
Nov 02, 2004	21.10	21.21	20.98	20.98	5,283,782	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,090,281	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,599,324	+0.04(+0.21%)
Oct 28, 2004	20.72	20.84	20.58	20.72	2,775,307	-0.17(-0.80%)
Oct 27, 2004	20.70	20.99	20.66	20.89	2,422,933	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,520	+0.22(+1.06%)
Oct 25, 2004	20.42	20.52	20.23	20.33	1,680,006	-0.05(-0.26%)
Oct 22, 2004	20.56	20.57	20.35	20.39	2,150,996	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.46	20.67	2,548,693	+0.05(+0.26%)
Oct 20, 2004	20.60	20.70	20.56	20.62	2,267,365	+0.07(+0.33%)
Oct 19, 2004	20.64	20.72	20.50	20.55	3,624,396	+0.20(+0.96%)
Oct 18, 2004	20.17	20.35	20.17	20.35	2,501,737	+0.04(+0.19%)
Oct 15, 2004	20.35	20.43	20.21	20.31	2,232,659	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,108,123	-0.15(-0.72%)
Oct 13, 2004	20.51	20.51	20.28	20.30	1,703,076	-0.26(-1.26%)
Oct 12, 2004	20.24	20.63	20.24	20.56	1,838,023	-0.00(-0.02%)
Oct 11, 2004	20.58	20.63	20.46	20.57	2,147,525	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,563	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.52	5,970,974	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,919	-0.29(-1.35%)
Oct 05, 2004	21.38	21.42	21.26	21.38	2,211,018	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.24	1,605,897	-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.