Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.83	20.91	20.65	20.78	901,439	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,470	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,914	-0.02(-0.09%)
Dec 28, 2004	20.40	20.79	20.20	20.79	6,838,304	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,944	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,884	-0.04(-0.20%)
Dec 22, 2004	21.55	21.67	21.41	21.43	610,880	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,943	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,329	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,020,208	-0.28(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.91	1,640,790	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.38	22.39	860,114	-0.17(-0.75%)
Dec 14, 2004	22.39	22.58	22.32	22.56	1,045,326	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,810	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.11	22.66	905,721	+0.34(+1.51%)
Dec 09, 2004	21.82	22.32	21.79	22.32	1,591,543	+0.50(+2.31%)
Dec 08, 2004	21.27	21.82	21.23	21.82	1,338,669	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,659	+0.02(+0.09%)
Dec 06, 2004	21.27	21.27	21.05	21.23	391,836	-0.09(-0.42%)
Dec 03, 2004	21.13	21.34	21.03	21.32	1,059,672	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,398	-0.10(-0.46%)
Dec 01, 2004	21.26	21.39	21.11	21.28	1,583,192	+0.02(+0.09%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,222	-0.06(-0.28%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,620	-0.14(-0.65%)
Nov 26, 2004	21.37	21.55	21.37	21.46	68,946	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,606	+0.10(+0.48%)
Nov 23, 2004	21.13	21.41	21.02	21.29	733,570	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.19	816,434	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,503	+0.28(+1.31%)
Nov 18, 2004	20.85	21.13	20.78	21.10	852,405	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,574	-0.07(-0.34%)
Nov 16, 2004	21.20	21.25	20.80	20.84	820,930	-0.29(-1.37%)
Nov 15, 2004	21.13	21.18	20.99	21.13	707,447	-0.03(-0.13%)
Nov 12, 2004	21.19	21.20	20.98	21.16	862,255	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.64	21.18	1,002,717	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.92	1,380,850	-0.09(-0.44%)
Nov 09, 2004	21.06	21.19	20.83	21.02	1,997,083	+0.12(+0.56%)
Nov 08, 2004	20.85	20.91	20.65	20.90	972,526	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.41	20.77	844,483	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,866	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,595,183	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.50	989,013	-0.02(-0.12%)
Nov 01, 2004	19.44	19.63	19.41	19.53	761,833	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,306	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,863	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,598	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,876	+0.02(+0.12%)
Oct 25, 2004	19.20	19.20	18.87	18.91	1,314,259	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,389,002	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,587,046	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,435	-0.15(-0.78%)
Oct 19, 2004	19.85	19.85	19.01	19.25	2,189,576	-0.60(-3.04%)
Oct 18, 2004	19.83	19.91	19.75	19.85	571,696	+0.02(+0.09%)
Oct 15, 2004	19.69	19.98	19.45	19.83	1,336,528	+0.21(+1.10%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,268,010	-0.26(-1.29%)
Oct 13, 2004	19.90	20.22	19.83	19.87	1,055,176	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,235	-0.15(-0.73%)
Oct 11, 2004	20.63	20.76	20.46	20.52	278,996	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.63	404,898	-0.03(-0.16%)
Oct 07, 2004	20.56	20.81	20.46	20.67	729,930	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.19	20.54	904,222	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,278,073	+0.17(+0.86%)
Oct 04, 2004	20.36	20.38	20.03	20.07	768,899	-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.