Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.77	21.80	21.68	21.68	928,135	-0.05(-0.24%)
Dec 30, 2004	21.85	21.85	21.71	21.73	731,648	-0.10(-0.47%)
Dec 29, 2004	21.87	21.87	21.74	21.83	534,339	+0.01(+0.03%)
Dec 28, 2004	21.70	21.82	21.70	21.82	159,191	+0.12(+0.57%)
Dec 27, 2004	21.81	21.86	21.68	21.70	167,966	-0.05(-0.23%)
Dec 23, 2004	21.73	21.78	21.67	21.75	373,914	+0.05(+0.24%)
Dec 22, 2004	21.70	21.84	21.59	21.70	2,307,106	+0.01(+0.03%)
Dec 21, 2004	21.51	21.71	21.44	21.69	415,460	+0.27(+1.26%)
Dec 20, 2004	21.41	21.55	21.33	21.42	463,450	+0.09(+0.41%)
Dec 17, 2004	21.41	21.42	21.22	21.33	851,350	-0.15(-0.71%)
Dec 16, 2004	21.62	21.64	21.39	21.49	1,663,485	-0.17(-0.77%)
Dec 15, 2004	21.48	21.66	21.44	21.65	1,180,427	+0.23(+1.06%)
Dec 14, 2004	21.22	21.48	21.22	21.43	969,818	-0.02(-0.10%)
Dec 13, 2004	21.29	21.47	21.19	21.45	1,723,816	+0.31(+1.45%)
Dec 10, 2004	21.09	21.27	21.09	21.14	1,482,356	-0.01(-0.03%)
Dec 09, 2004	20.82	21.19	20.74	21.15	2,770,556	+0.14(+0.66%)
Dec 08, 2004	20.84	21.02	20.64	21.01	1,690,360	+0.09(+0.42%)
Dec 07, 2004	21.41	21.41	20.92	20.92	3,665,921	-0.45(-2.11%)
Dec 06, 2004	21.44	21.44	21.24	21.38	538,589	-0.06(-0.27%)
Dec 03, 2004	21.28	21.46	21.26	21.43	1,533,500	-0.01(-0.07%)
Dec 02, 2004	21.73	21.73	21.34	21.45	2,944,419	-0.27(-1.24%)
Dec 01, 2004	21.56	21.78	21.51	21.72	666,792	+0.20(+0.91%)
Nov 30, 2004	21.76	21.76	21.50	21.52	557,237	-0.09(-0.40%)
Nov 29, 2004	21.72	21.72	21.44	21.61	1,131,751	-0.06(-0.27%)
Nov 26, 2004	21.43	21.73	21.43	21.67	750,707	+0.21(+0.99%)
Nov 24, 2004	21.26	21.46	21.26	21.46	946,508	+0.20(+0.96%)
Nov 23, 2004	21.41	21.41	21.16	21.25	433,285	-0.10(-0.48%)
Nov 22, 2004	21.07	21.35	21.05	21.35	910,858	+0.25(+1.18%)
Nov 19, 2004	21.15	21.29	21.03	21.11	389,133	-0.15(-0.69%)
Nov 18, 2004	21.19	21.38	21.19	21.25	757,837	+0.07(+0.31%)
Nov 17, 2004	21.29	21.47	21.14	21.19	1,536,791	+0.16(+0.76%)
Nov 16, 2004	21.06	21.17	21.03	21.03	402,297	-0.12(-0.59%)
Nov 15, 2004	21.33	21.33	21.10	21.15	672,551	-0.13(-0.62%)
Nov 12, 2004	21.15	21.29	21.06	21.28	1,044,409	+0.22(+1.04%)
Nov 11, 2004	20.95	21.08	20.88	21.06	1,466,039	+0.16(+0.77%)
Nov 10, 2004	20.93	20.97	20.84	20.90	570,674	-0.01(-0.03%)
Nov 09, 2004	20.68	20.95	20.68	20.91	728,357	+0.21(+1.02%)
Nov 08, 2004	20.68	20.73	20.67	20.70	751,667	+0.01(+0.04%)
Nov 05, 2004	20.70	20.81	20.57	20.69	3,248,815	+0.09(+0.42%)
Nov 04, 2004	20.24	20.60	20.12	20.60	1,469,604	+0.48(+2.39%)
Nov 03, 2004	19.89	20.21	19.89	20.12	1,331,117	+0.29(+1.47%)
Nov 02, 2004	20.03	20.08	19.82	19.83	1,721,074	-0.09(-0.48%)
Nov 01, 2004	19.98	19.98	19.81	19.92	494,712	+0.02(+0.11%)
Oct 29, 2004	19.69	19.91	19.69	19.90	940,475	+0.28(+1.45%)
Oct 28, 2004	19.62	19.72	19.40	19.62	3,998,700	-0.26(-1.28%)
Oct 27, 2004	19.71	19.88	19.54	19.87	5,689,472	+0.23(+1.15%)
Oct 26, 2004	19.49	19.66	19.37	19.65	1,172,886	+0.19(+0.97%)
Oct 25, 2004	19.25	19.51	19.25	19.46	1,682,133	+0.19(+0.98%)
Oct 22, 2004	19.39	19.62	19.26	19.27	1,794,157	-0.12(-0.64%)
Oct 21, 2004	19.20	19.47	19.15	19.39	1,646,346	+0.14(+0.72%)
Oct 20, 2004	19.14	19.32	19.12	19.25	1,479,476	+0.13(+0.69%)
Oct 19, 2004	19.65	19.66	19.12	19.12	2,423,106	-0.47(-2.38%)
Oct 18, 2004	19.55	19.70	19.49	19.59	683,246	-0.05(-0.26%)
Oct 15, 2004	19.58	19.75	19.53	19.64	300,283	+0.18(+0.94%)
Oct 14, 2004	19.47	19.58	19.44	19.46	689,417	-0.04(-0.19%)
Oct 13, 2004	19.86	19.95	19.32	19.49	3,609,018	-0.45(-2.27%)
Oct 12, 2004	20.00	20.06	19.83	19.95	545,857	-0.22(-1.09%)
Oct 11, 2004	20.20	20.28	20.12	20.17	1,060,314	+0.00(+0.00%)
Oct 08, 2004	20.27	20.38	20.09	20.17	928,683	-0.12(-0.58%)
Oct 07, 2004	20.53	20.55	20.27	20.28	2,558,987	-0.26(-1.28%)
Oct 06, 2004	20.20	20.54	20.20	20.54	1,461,788	+0.33(+1.62%)
Oct 05, 2004	20.19	20.24	20.10	20.22	1,796,076	-0.03(-0.14%)
Oct 04, 2004	20.25	20.35	20.17	20.25	1,431,623	+0.04(+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.