Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.76	21.82	21.63	21.64	1,868,315	-0.10(-0.47%)
Dec 30, 2004	21.65	21.77	21.54	21.74	2,416,043	+0.09(+0.43%)
Dec 29, 2004	21.53	21.69	21.49	21.65	2,900,421	+0.10(+0.49%)
Dec 28, 2004	21.42	21.58	21.42	21.54	3,140,174	+0.14(+0.65%)
Dec 27, 2004	21.48	21.50	21.33	21.41	2,781,519	-0.05(-0.23%)
Dec 23, 2004	21.43	21.52	21.42	21.45	2,392,652	+0.03(+0.14%)
Dec 22, 2004	21.35	21.52	21.35	21.42	5,560,115	+0.11(+0.53%)
Dec 21, 2004	21.22	21.34	21.19	21.31	3,484,209	+0.11(+0.52%)
Dec 20, 2004	21.30	21.35	21.12	21.20	4,537,756	-0.07(-0.33%)
Dec 17, 2004	21.36	21.36	21.19	21.27	7,331,945	-0.09(-0.43%)
Dec 16, 2004	21.36	21.36	21.20	21.36	6,725,742	+0.02(+0.07%)
Dec 15, 2004	21.37	21.39	21.27	21.35	6,327,129	-0.02(-0.07%)
Dec 14, 2004	21.41	21.41	21.30	21.36	7,137,999	-0.03(-0.14%)
Dec 13, 2004	21.38	21.39	21.30	21.39	5,918,770	+0.02(+0.09%)
Dec 10, 2004	21.39	21.42	21.32	21.37	4,536,781	-0.07(-0.32%)
Dec 09, 2004	21.44	21.49	21.31	21.44	4,112,828	-0.18(-0.84%)
Dec 08, 2004	21.70	21.77	21.61	21.62	9,234,373	-0.02(-0.11%)
Dec 07, 2004	21.61	21.80	21.51	21.65	4,862,299	+0.11(+0.50%)
Dec 06, 2004	21.55	21.56	21.33	21.54	4,393,514	-0.06(-0.30%)
Dec 03, 2004	21.71	21.79	21.56	21.61	5,700,458	-0.18(-0.82%)
Dec 02, 2004	21.70	21.86	21.65	21.78	4,566,019	+0.03(+0.13%)
Dec 01, 2004	21.55	21.82	21.51	21.76	5,608,846	+0.24(+1.10%)
Nov 30, 2004	21.16	21.54	21.11	21.52	6,113,690	+0.32(+1.50%)
Nov 29, 2004	21.13	21.30	21.05	21.20	4,231,730	+0.10(+0.48%)
Nov 26, 2004	21.08	21.21	21.08	21.10	1,017,486	+0.02(+0.09%)
Nov 24, 2004	21.05	21.32	21.05	21.08	2,828,300	+0.09(+0.43%)
Nov 23, 2004	20.93	21.01	20.63	20.99	5,942,160	+0.14(+0.66%)
Nov 22, 2004	20.59	20.93	20.58	20.85	5,122,518	+0.34(+1.68%)
Nov 19, 2004	20.70	20.72	20.37	20.51	3,843,838	-0.12(-0.57%)
Nov 18, 2004	20.59	20.76	20.44	20.63	5,911,947	+0.16(+0.78%)
Nov 17, 2004	20.27	20.78	20.27	20.47	5,589,353	+0.19(+0.96%)
Nov 16, 2004	20.28	20.35	20.20	20.27	5,383,712	+0.00(+0.00%)
Nov 15, 2004	20.14	20.33	20.13	20.27	3,250,304	+0.13(+0.64%)
Nov 12, 2004	20.24	20.25	20.03	20.14	3,885,746	-0.04(-0.21%)
Nov 11, 2004	20.07	20.24	20.01	20.19	4,644,962	+0.19(+0.97%)
Nov 10, 2004	19.76	20.05	19.73	19.99	6,050,341	+0.33(+1.67%)
Nov 09, 2004	19.69	19.74	19.52	19.66	3,886,720	+0.03(+0.16%)
Nov 08, 2004	19.59	19.79	19.57	19.63	3,264,923	+0.08(+0.39%)
Nov 05, 2004	19.59	19.62	19.40	19.56	3,031,018	-0.02(-0.09%)
Nov 04, 2004	19.15	19.62	19.10	19.57	5,145,909	+0.45(+2.37%)
Nov 03, 2004	19.05	19.18	18.99	19.12	4,273,638	+0.18(+0.96%)
Nov 02, 2004	18.52	18.96	18.45	18.94	5,764,782	+0.48(+2.62%)
Nov 01, 2004	18.47	18.50	18.39	18.46	3,076,824	+0.02(+0.10%)
Oct 29, 2004	18.31	18.44	18.20	18.44	2,400,449	+0.13(+0.69%)
Oct 28, 2004	18.20	18.34	18.10	18.31	2,243,538	+0.00(+0.02%)
Oct 27, 2004	18.16	18.36	17.90	18.31	4,116,727	+0.08(+0.42%)
Oct 26, 2004	17.76	18.23	17.75	18.23	4,891,537	+0.60(+3.39%)
Oct 25, 2004	17.58	17.73	17.42	17.63	3,537,812	+0.14(+0.77%)
Oct 22, 2004	17.64	17.78	17.50	17.50	4,327,241	-0.07(-0.40%)
Oct 21, 2004	17.39	17.60	17.30	17.57	4,106,006	+0.09(+0.51%)
Oct 20, 2004	17.16	17.50	17.10	17.48	5,271,633	+0.28(+1.65%)
Oct 19, 2004	17.64	17.67	17.18	17.20	5,303,795	-0.44(-2.48%)
Oct 18, 2004	17.45	17.70	17.35	17.63	3,403,317	+0.14(+0.77%)
Oct 15, 2004	17.64	17.64	17.25	17.50	6,494,761	-0.11(-0.65%)
Oct 14, 2004	17.87	18.02	17.55	17.61	5,706,306	-0.31(-1.73%)
Oct 13, 2004	18.16	18.17	17.91	17.92	3,043,688	-0.22(-1.20%)
Oct 12, 2004	18.20	18.23	18.10	18.14	4,189,822	-0.06(-0.32%)
Oct 11, 2004	18.10	18.25	18.05	18.20	6,024,027	+0.17(+0.96%)
Oct 08, 2004	18.04	18.12	17.97	18.03	5,643,931	+0.06(+0.33%)
Oct 07, 2004	18.28	18.28	17.96	17.97	5,353,499	-0.27(-1.47%)
Oct 06, 2004	18.24	18.33	18.12	18.24	4,004,647	+0.07(+0.39%)
Oct 05, 2004	18.32	18.33	18.16	18.17	4,581,613	-0.12(-0.64%)
Oct 04, 2004	18.16	18.31	18.13	18.28	7,091,218	+0.20(+1.11%)

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.