Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.81	20.89	20.63	20.76	902,276	-0.07(-0.36%)
Dec 30, 2004	20.70	20.87	20.56	20.84	1,045,440	+0.09(+0.43%)
Dec 29, 2004	20.58	20.79	20.49	20.75	2,491,225	-0.02(-0.09%)
Dec 28, 2004	20.39	20.77	20.18	20.77	6,844,655	-0.55(-2.58%)
Dec 27, 2004	21.44	21.49	21.23	21.32	712,605	-0.05(-0.24%)
Dec 23, 2004	21.41	21.44	21.30	21.37	605,446	-0.04(-0.20%)
Dec 22, 2004	21.53	21.65	21.39	21.41	611,447	-0.17(-0.78%)
Dec 21, 2004	21.23	21.65	21.23	21.58	1,079,945	+0.42(+1.98%)
Dec 20, 2004	21.58	21.58	21.09	21.16	1,225,467	-0.45(-2.07%)
Dec 17, 2004	21.79	21.79	21.43	21.61	2,022,084	-0.28(-1.30%)
Dec 16, 2004	22.26	22.33	21.86	21.89	1,642,314	-0.48(-2.15%)
Dec 15, 2004	22.52	22.55	22.36	22.37	860,913	-0.17(-0.74%)
Dec 14, 2004	22.37	22.56	22.30	22.54	1,046,297	+0.14(+0.65%)
Dec 13, 2004	22.63	22.63	22.14	22.40	1,891,565	-0.24(-1.05%)
Dec 10, 2004	22.30	22.63	22.09	22.63	906,562	+0.34(+1.51%)
Dec 09, 2004	21.79	22.30	21.77	22.30	1,593,021	+0.50(+2.31%)
Dec 08, 2004	21.25	21.79	21.21	21.79	1,339,912	+0.57(+2.68%)
Dec 07, 2004	21.21	21.37	21.19	21.23	711,319	+0.02(+0.09%)
Dec 06, 2004	21.25	21.25	21.03	21.21	392,200	-0.09(-0.42%)
Dec 03, 2004	21.11	21.32	21.01	21.30	1,060,657	+0.14(+0.64%)
Dec 02, 2004	21.21	21.30	21.07	21.16	1,411,708	-0.10(-0.46%)

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.