Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.62	21.68	21.58	21.59	1,762,596	-0.01(-0.05%)
Dec 30, 2004	21.59	21.69	21.56	21.60	1,846,261	+0.04(+0.17%)
Dec 29, 2004	21.59	21.63	21.50	21.56	2,893,818	-0.03(-0.14%)
Dec 28, 2004	21.56	21.71	21.48	21.59	3,281,788	+0.09(+0.41%)
Dec 27, 2004	21.59	21.66	21.46	21.50	3,178,472	-0.03(-0.14%)
Dec 23, 2004	21.36	21.56	21.31	21.53	2,366,732	+0.15(+0.70%)
Dec 22, 2004	21.41	21.53	21.33	21.39	3,297,937	+0.07(+0.31%)
Dec 21, 2004	21.18	21.41	21.18	21.32	2,914,442	+0.19(+0.90%)
Dec 20, 2004	21.24	21.49	21.10	21.13	2,560,133	-0.12(-0.56%)
Dec 17, 2004	21.27	21.42	21.10	21.25	4,208,713	-0.15(-0.70%)
Dec 16, 2004	21.46	21.55	21.34	21.40	4,161,238	+0.12(+0.56%)
Dec 15, 2004	21.07	21.37	20.94	21.28	4,539,868	+0.18(+0.85%)
Dec 14, 2004	21.10	21.16	21.01	21.10	4,268,834	-0.04(-0.17%)
Dec 13, 2004	21.02	21.21	21.02	21.13	4,637,931	+0.19(+0.91%)
Dec 10, 2004	21.29	21.29	20.79	20.94	3,434,913	+0.03(+0.15%)
Dec 09, 2004	20.64	20.99	20.56	20.91	4,524,108	+0.22(+1.04%)
Dec 08, 2004	20.58	20.74	20.51	20.70	3,934,371	+0.12(+0.57%)
Dec 07, 2004	20.89	21.05	20.55	20.58	5,425,934	-0.36(-1.74%)
Dec 06, 2004	20.80	21.03	20.71	20.94	7,629,617	+0.12(+0.57%)
Dec 03, 2004	21.24	21.35	20.76	20.83	9,289,093	-0.54(-2.53%)
Dec 02, 2004	21.73	21.81	21.35	21.37	4,615,555	-0.43(-1.96%)
Dec 01, 2004	21.41	21.85	21.34	21.79	5,533,530	+0.45(+2.12%)
Nov 30, 2004	21.33	21.46	21.27	21.34	5,549,290	+0.02(+0.10%)
Nov 29, 2004	21.53	21.59	21.30	21.32	3,485,306	-0.16(-0.77%)
Nov 26, 2004	21.32	21.56	21.26	21.48	1,851,903	+0.15(+0.72%)
Nov 24, 2004	20.92	21.36	20.91	21.33	5,089,719	+0.55(+2.65%)
Nov 23, 2004	21.00	21.02	20.64	20.78	2,908,411	-0.13(-0.61%)
Nov 22, 2004	20.76	21.14	20.75	20.91	4,321,368	+0.09(+0.44%)
Nov 19, 2004	21.12	21.12	20.70	20.82	2,600,214	-0.26(-1.24%)
Nov 18, 2004	21.01	21.18	20.95	21.08	3,665,866	+0.14(+0.66%)
Nov 17, 2004	20.86	21.07	20.77	20.94	3,138,974	+0.08(+0.39%)
Nov 16, 2004	20.96	21.00	20.77	20.86	2,527,056	-0.04(-0.20%)
Nov 15, 2004	21.07	21.07	20.87	20.90	1,934,984	-0.08(-0.37%)
Nov 12, 2004	21.00	21.01	20.74	20.97	3,301,245	-0.08(-0.37%)
Nov 11, 2004	21.03	21.06	20.84	21.05	2,490,672	+0.13(+0.61%)
Nov 10, 2004	21.06	21.06	20.82	20.92	2,883,117	-0.05(-0.22%)
Nov 09, 2004	20.80	21.00	20.69	20.97	5,956,911	+0.38(+1.85%)
Nov 08, 2004	20.66	20.69	20.55	20.59	2,700,611	-0.03(-0.15%)
Nov 05, 2004	20.56	20.69	20.37	20.62	4,732,491	+0.37(+1.83%)
Nov 04, 2004	19.90	20.29	19.74	20.25	4,311,056	+0.33(+1.68%)
Nov 03, 2004	19.97	20.04	19.82	19.92	4,066,872	+0.22(+1.12%)
Nov 02, 2004	19.82	19.97	19.64	19.69	2,933,899	-0.12(-0.62%)
Nov 01, 2004	19.84	19.92	19.60	19.82	4,843,590	+0.03(+0.13%)
Oct 29, 2004	19.47	19.79	19.46	19.79	4,024,845	+0.36(+1.88%)
Oct 28, 2004	19.98	19.98	19.08	19.43	7,432,325	-0.22(-1.10%)
Oct 27, 2004	19.99	20.14	19.64	19.64	11,922,578	-0.32(-1.60%)
Oct 26, 2004	19.95	20.07	19.58	19.96	8,415,674	+0.02(+0.08%)
Oct 25, 2004	19.91	20.08	19.89	19.95	3,640,961	+0.11(+0.54%)
Oct 22, 2004	20.18	20.43	19.82	19.84	4,409,313	-0.24(-1.20%)
Oct 21, 2004	19.88	20.13	19.75	20.08	3,456,899	+0.12(+0.62%)
Oct 20, 2004	19.76	19.98	19.76	19.96	6,753,669	+0.36(+1.86%)
Oct 19, 2004	20.04	20.06	19.48	19.59	8,236,282	-0.45(-2.26%)
Oct 18, 2004	20.11	20.17	19.89	20.04	4,077,379	-0.06(-0.31%)
Oct 15, 2004	20.08	20.38	20.04	20.11	3,782,802	-0.02(-0.10%)
Oct 14, 2004	20.37	20.40	20.13	20.13	3,552,238	-0.19(-0.94%)
Oct 13, 2004	20.56	20.58	20.07	20.32	6,391,577	-0.36(-1.76%)
Oct 12, 2004	20.69	20.71	20.44	20.68	3,972,312	-0.11(-0.52%)
Oct 11, 2004	20.84	21.04	20.74	20.79	1,511,214	-0.09(-0.42%)
Oct 08, 2004	20.95	21.14	20.78	20.88	3,369,927	-0.10(-0.47%)
Oct 07, 2004	21.24	21.28	20.96	20.97	2,860,936	-0.36(-1.71%)
Oct 06, 2004	21.03	21.35	20.95	21.34	3,983,597	+0.31(+1.49%)
Oct 05, 2004	20.92	21.06	20.74	21.03	3,449,700	+0.12(+0.59%)
Oct 04, 2004	21.01	21.15	20.70	20.90	4,172,134	-0.05(-0.22%)

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.