Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.60	20.81	20.60	20.76	29,832	+0.14(+0.70%)
Dec 30, 2004	20.58	20.68	20.55	20.61	18,151	+0.14(+0.71%)
Dec 29, 2004	20.42	20.47	20.39	20.47	16,893	-0.11(-0.54%)
Dec 28, 2004	20.51	20.64	20.46	20.58	45,108	+0.24(+1.18%)
Dec 27, 2004	20.31	20.42	20.21	20.34	18,151	-0.01(-0.05%)
Dec 23, 2004	20.35	20.48	20.33	20.35	24,980	-0.06(-0.30%)
Dec 22, 2004	20.20	20.48	20.20	20.41	52,476	+0.24(+1.19%)
Dec 21, 2004	20.00	20.24	20.00	20.17	77,097	+0.48(+2.43%)
Dec 20, 2004	19.81	19.98	19.63	19.69	34,864	-0.18(-0.90%)
Dec 17, 2004	19.78	19.96	19.76	19.87	47,264	-0.13(-0.67%)
Dec 16, 2004	20.06	20.09	19.84	20.00	75,120	-0.19(-0.96%)
Dec 15, 2004	19.95	20.31	19.95	20.20	120,768	+0.88(+4.55%)
Dec 14, 2004	19.34	19.45	19.30	19.32	24,081	+0.04(+0.20%)
Dec 13, 2004	19.09	19.28	18.99	19.28	56,610	+0.26(+1.38%)
Dec 10, 2004	19.20	19.20	19.02	19.02	26,957	-0.33(-1.70%)
Dec 09, 2004	19.20	19.36	19.20	19.35	34,684	+0.10(+0.52%)
Dec 08, 2004	19.64	19.64	19.03	19.25	53,375	-0.34(-1.73%)
Dec 07, 2004	19.96	19.96	19.57	19.59	63,079	-0.58(-2.87%)
Dec 06, 2004	20.07	20.18	19.99	20.17	141,794	+0.19(+0.98%)
Dec 03, 2004	20.00	20.08	19.84	19.97	58,766	-0.12(-0.61%)
Dec 02, 2004	20.72	20.72	19.95	20.09	77,097	-0.62(-2.98%)
Dec 01, 2004	20.71	20.76	20.63	20.71	70,807	+0.01(+0.05%)
Nov 30, 2004	20.92	20.94	20.70	20.70	48,702	-0.22(-1.06%)
Nov 29, 2004	21.08	21.12	20.92	20.92	55,172	-0.16(-0.74%)
Nov 26, 2004	20.98	21.14	20.98	21.08	11,142	+0.13(+0.64%)
Nov 24, 2004	20.87	20.96	20.78	20.94	31,989	+0.06(+0.29%)
Nov 23, 2004	20.73	20.95	20.73	20.88	31,809	+0.23(+1.13%)
Nov 22, 2004	20.59	20.69	20.33	20.65	25,339	-0.01(-0.03%)
Nov 19, 2004	20.53	20.65	20.34	20.65	73,683	-0.06(-0.30%)
Nov 18, 2004	20.73	20.87	20.65	20.72	168,752	+0.07(+0.35%)
Nov 17, 2004	20.58	20.75	20.58	20.64	95,069	+0.06(+0.30%)
Nov 16, 2004	20.81	20.81	20.55	20.58	62,540	-0.07(-0.35%)
Nov 15, 2004	20.89	20.89	20.63	20.65	71,526	-0.03(-0.16%)
Nov 12, 2004	20.53	20.69	20.43	20.69	164,079	+0.04(+0.22%)
Nov 11, 2004	20.45	20.64	20.45	20.64	136,762	+0.16(+0.76%)
Nov 10, 2004	20.45	20.56	20.42	20.49	71,526	+0.65(+3.28%)
Nov 09, 2004	19.84	20.02	19.83	19.84	19,948	-0.03(-0.14%)
Nov 08, 2004	20.03	20.04	19.86	19.86	33,786	-0.36(-1.76%)
Nov 05, 2004	20.20	20.31	20.05	20.22	37,560	-0.53(-2.57%)
Nov 04, 2004	20.45	20.95	20.40	20.76	54,453	+0.68(+3.41%)
Nov 03, 2004	19.75	20.09	19.75	20.07	34,864	+0.36(+1.81%)
Nov 02, 2004	19.74	19.91	19.71	19.71	26,957	+0.13(+0.65%)
Nov 01, 2004	19.70	19.70	19.53	19.59	19,948	-0.02(-0.11%)
Oct 29, 2004	19.48	19.65	19.48	19.61	46,006	-0.35(-1.76%)
Oct 28, 2004	20.57	20.58	19.94	19.96	55,352	-0.05(-0.25%)
Oct 27, 2004	19.89	20.08	19.73	20.01	58,227	+0.09(+0.45%)
Oct 26, 2004	19.81	19.93	19.73	19.92	60,384	-0.08(-0.39%)
Oct 25, 2004	20.09	20.17	19.86	20.00	91,834	+0.11(+0.53%)
Oct 22, 2004	19.78	19.91	19.54	19.89	80,512	+0.12(+0.62%)
Oct 21, 2004	19.61	19.79	19.50	19.77	50,679	-0.24(-1.22%)
Oct 20, 2004	20.06	20.20	19.93	20.02	132,090	-0.16(-0.77%)
Oct 19, 2004	20.49	20.53	20.14	20.17	41,873	-0.08(-0.38%)
Oct 18, 2004	20.20	20.33	20.14	20.25	24,800	-0.23(-1.11%)
Oct 15, 2004	20.37	20.56	20.37	20.48	30,551	+0.22(+1.10%)
Oct 14, 2004	20.37	20.53	20.25	20.25	35,403	-0.14(-0.71%)
Oct 13, 2004	20.89	20.89	20.20	20.40	57,149	-0.52(-2.50%)
Oct 12, 2004	20.89	20.98	20.78	20.92	30,731	-0.68(-3.14%)
Oct 11, 2004	21.65	21.70	21.59	21.60	61,282	+0.68(+3.24%)
Oct 08, 2004	21.17	21.19	20.81	20.92	92,912	-0.88(-4.06%)
Oct 07, 2004	21.84	21.92	21.81	21.81	31,270	-0.36(-1.61%)
Oct 06, 2004	21.98	22.16	21.77	22.16	51,937	+0.08(+0.35%)
Oct 05, 2004	22.17	22.17	21.98	22.09	57,508	-0.08(-0.38%)
Oct 04, 2004	22.20	22.30	22.15	22.17	29,293	+0.33(+1.50%)

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.