Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.83	20.91	20.65	20.79	901,325	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,338	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,600	-0.02(-0.09%)
Dec 28, 2004	20.41	20.79	20.20	20.79	6,837,443	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,854	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,808	-0.04(-0.20%)
Dec 22, 2004	21.56	21.67	21.42	21.43	610,803	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,807	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,175	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,019,954	-0.29(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.92	1,640,583	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.39	22.40	860,005	-0.17(-0.74%)
Dec 14, 2004	22.40	22.58	22.33	22.57	1,045,195	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,572	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.12	22.66	905,607	+0.34(+1.51%)
Dec 09, 2004	21.82	22.33	21.79	22.32	1,591,342	+0.50(+2.31%)
Dec 08, 2004	21.28	21.82	21.23	21.82	1,338,500	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,570	+0.02(+0.09%)
Dec 06, 2004	21.28	21.28	21.06	21.23	391,787	-0.09(-0.42%)
Dec 03, 2004	21.14	21.35	21.03	21.32	1,059,539	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,221	-0.10(-0.46%)
Dec 01, 2004	21.26	21.40	21.11	21.28	1,582,993	+0.02(+0.09%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,108	-0.06(-0.29%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,581	-0.14(-0.65%)
Nov 26, 2004	21.37	21.56	21.37	21.46	68,937	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,543	+0.10(+0.48%)
Nov 23, 2004	21.14	21.42	21.02	21.29	733,477	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.20	816,331	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,307	+0.28(+1.31%)
Nov 18, 2004	20.86	21.14	20.78	21.10	852,298	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,414	-0.07(-0.34%)
Nov 16, 2004	21.21	21.25	20.80	20.84	820,827	-0.29(-1.37%)
Nov 15, 2004	21.14	21.18	21.00	21.13	707,358	-0.03(-0.13%)
Nov 12, 2004	21.19	21.21	20.99	21.16	862,146	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.65	21.19	1,002,590	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.93	1,380,676	-0.09(-0.44%)
Nov 09, 2004	21.07	21.20	20.83	21.02	1,996,832	+0.12(+0.56%)
Nov 08, 2004	20.86	20.91	20.65	20.90	972,404	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.42	20.78	844,377	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,706	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,594,982	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.51	988,889	-0.02(-0.12%)
Nov 01, 2004	19.44	19.64	19.41	19.53	761,737	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,206	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,657	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,292	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,695	+0.02(+0.12%)
Oct 25, 2004	19.21	19.21	18.88	18.92	1,314,094	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,388,449	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,586,846	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,148	-0.15(-0.78%)
Oct 19, 2004	19.86	19.86	19.01	19.25	2,189,300	-0.60(-3.04%)
Oct 18, 2004	19.83	19.92	19.75	19.85	571,624	+0.02(+0.09%)
Oct 15, 2004	19.69	19.99	19.45	19.83	1,336,359	+0.21(+1.09%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,267,850	-0.26(-1.29%)
Oct 13, 2004	19.90	20.23	19.83	19.87	1,055,043	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,169	-0.15(-0.73%)
Oct 11, 2004	20.64	20.77	20.46	20.52	278,961	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.64	404,847	-0.03(-0.16%)
Oct 07, 2004	20.57	20.81	20.46	20.67	729,838	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.20	20.55	904,108	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,277,912	+0.17(+0.86%)
Oct 04, 2004	20.37	20.38	20.03	20.07	768,802	-0.26(-1.26%)

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.