Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.12	21.15	20.77	20.93	115,921	+0.01(+0.05%)
Dec 30, 2004	20.93	21.14	20.92	20.92	64,704	-0.12(-0.57%)
Dec 29, 2004	21.22	21.22	20.93	21.04	72,906	-0.11(-0.52%)
Dec 28, 2004	20.53	21.21	20.53	21.15	105,167	+0.53(+2.58%)
Dec 27, 2004	21.09	21.10	20.58	20.62	94,049	-0.31(-1.49%)
Dec 23, 2004	20.90	21.08	20.86	20.93	79,468	-0.03(-0.13%)
Dec 22, 2004	20.74	20.98	20.73	20.96	95,507	+0.16(+0.76%)
Dec 21, 2004	20.57	20.93	20.43	20.80	119,020	+0.25(+1.20%)
Dec 20, 2004	20.41	20.92	20.41	20.55	172,241	+0.03(+0.13%)
Dec 17, 2004	20.91	20.91	20.36	20.52	1,196,944	-0.38(-1.81%)
Dec 16, 2004	21.27	21.40	20.90	20.90	141,621	-0.49(-2.31%)
Dec 15, 2004	21.23	21.48	21.18	21.40	138,522	+0.12(+0.54%)
Dec 14, 2004	21.17	21.46	21.17	21.28	122,665	+0.02(+0.08%)
Dec 13, 2004	21.04	21.28	20.86	21.27	112,093	+0.24(+1.12%)
Dec 10, 2004	20.72	21.03	20.59	21.03	129,226	+0.19(+0.89%)
Dec 09, 2004	20.65	20.85	20.39	20.84	136,517	+0.09(+0.45%)
Dec 08, 2004	20.65	20.78	20.48	20.75	143,808	+0.19(+0.93%)
Dec 07, 2004	21.15	21.21	20.49	20.56	135,970	-0.68(-3.20%)
Dec 06, 2004	21.13	21.31	21.12	21.24	131,231	-0.05(-0.23%)
Dec 03, 2004	21.41	21.41	21.19	21.29	140,892	-0.19(-0.89%)
Dec 02, 2004	21.45	21.59	21.38	21.48	158,571	-0.02(-0.08%)
Dec 01, 2004	21.02	21.53	20.97	21.50	264,468	+0.50(+2.38%)
Nov 30, 2004	20.78	21.02	20.76	21.00	133,054	+0.10(+0.47%)
Nov 29, 2004	20.74	21.08	20.54	20.90	191,926	+0.22(+1.06%)
Nov 26, 2004	20.63	20.71	20.63	20.68	32,807	+0.07(+0.35%)
Nov 24, 2004	20.46	20.68	20.37	20.61	111,000	+0.16(+0.78%)
Nov 23, 2004	20.30	20.45	20.03	20.45	138,340	+0.15(+0.73%)
Nov 22, 2004	19.86	20.30	19.73	20.30	218,537	+0.50(+2.52%)
Nov 19, 2004	20.15	20.29	19.80	19.80	134,330	-0.44(-2.20%)
Nov 18, 2004	20.40	20.49	20.08	20.25	104,803	-0.14(-0.70%)
Nov 17, 2004	20.51	20.63	20.30	20.39	132,325	+0.05(+0.24%)
Nov 16, 2004	20.60	20.61	20.33	20.34	119,931	-0.29(-1.41%)
Nov 15, 2004	20.54	20.63	20.31	20.63	104,438	+0.08(+0.40%)
Nov 12, 2004	20.31	20.55	20.12	20.55	127,586	+0.08(+0.40%)
Nov 11, 2004	20.39	20.46	20.21	20.46	142,714	+0.21(+1.06%)
Nov 10, 2004	20.33	20.44	20.17	20.25	109,177	-0.05(-0.24%)
Nov 09, 2004	20.17	20.33	20.15	20.30	103,162	+0.05(+0.27%)
Nov 08, 2004	20.27	20.30	20.16	20.25	68,167	+0.03(+0.16%)
Nov 05, 2004	20.24	20.38	20.13	20.21	131,778	-0.03(-0.16%)
Nov 04, 2004	20.12	20.25	19.93	20.25	158,754	+0.01(+0.03%)
Nov 03, 2004	20.00	20.25	19.75	20.24	178,621	+0.37(+1.88%)
Nov 02, 2004	19.97	20.17	19.75	19.87	144,172	-0.17(-0.85%)
Nov 01, 2004	20.16	20.16	19.86	20.04	131,049	-0.08(-0.41%)
Oct 29, 2004	20.18	20.30	20.00	20.12	154,015	-0.18(-0.89%)
Oct 28, 2004	20.16	20.30	20.03	20.30	110,088	+0.01(+0.05%)
Oct 27, 2004	19.72	20.30	19.60	20.29	178,438	+0.62(+3.15%)
Oct 26, 2004	19.37	19.75	19.09	19.67	125,763	+0.40(+2.08%)
Oct 25, 2004	18.90	19.45	18.85	19.27	154,197	+0.31(+1.65%)
Oct 22, 2004	19.53	19.53	18.94	18.96	109,359	-0.49(-2.54%)
Oct 21, 2004	19.19	19.54	19.06	19.45	155,108	+0.32(+1.69%)
Oct 20, 2004	19.45	19.45	19.06	19.13	144,537	-0.24(-1.22%)
Oct 19, 2004	19.42	19.65	19.29	19.36	223,641	-0.14(-0.70%)
Oct 18, 2004	19.51	19.65	19.33	19.50	130,320	-0.04(-0.22%)
Oct 15, 2004	19.25	19.64	19.13	19.54	123,394	+0.41(+2.15%)
Oct 14, 2004	19.28	19.42	19.12	19.13	106,808	-0.30(-1.55%)
Oct 13, 2004	19.51	19.53	19.29	19.43	143,443	-0.01(-0.06%)
Oct 12, 2004	19.48	19.53	19.25	19.44	173,153	+0.01(+0.03%)
Oct 11, 2004	19.21	19.44	19.21	19.44	62,335	+0.23(+1.20%)
Oct 08, 2004	19.28	19.53	19.21	19.21	95,143	-0.19(-0.96%)
Oct 07, 2004	19.59	19.67	19.39	19.39	119,749	-0.36(-1.81%)
Oct 06, 2004	19.42	19.75	19.42	19.75	135,606	+0.29(+1.47%)
Oct 05, 2004	19.67	19.71	19.45	19.47	131,596	-0.19(-0.98%)
Oct 04, 2004	19.66	19.71	19.54	19.66	121,571	+0.06(+0.31%)

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.