Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.06	22.25	21.99	22.14	1,278,649	+0.05(+0.24%)
Dec 30, 2004	22.11	22.19	22.04	22.08	1,004,511	-0.08(-0.38%)
Dec 29, 2004	22.26	22.26	22.14	22.17	782,290	-0.03(-0.15%)
Dec 28, 2004	22.23	22.32	22.08	22.20	767,741	+0.13(+0.59%)
Dec 27, 2004	22.16	22.27	22.03	22.07	716,129	-0.09(-0.41%)
Dec 23, 2004	22.27	22.27	22.00	22.16	1,022,123	-0.04(-0.18%)
Dec 22, 2004	22.20	22.36	22.12	22.20	1,521,699	-0.08(-0.38%)
Dec 21, 2004	22.07	22.29	22.00	22.29	2,155,127	+0.40(+1.85%)
Dec 20, 2004	21.97	22.17	21.87	21.88	2,686,099	+0.16(+0.72%)
Dec 17, 2004	21.43	21.72	21.41	21.72	2,629,586	+0.12(+0.54%)
Dec 16, 2004	21.73	21.73	21.46	21.61	1,652,795	-0.08(-0.39%)
Dec 15, 2004	21.83	21.83	21.59	21.69	1,483,871	-0.04(-0.18%)
Dec 14, 2004	21.87	21.88	21.61	21.73	1,755,252	-0.01(-0.03%)
Dec 13, 2004	21.73	21.82	21.55	21.74	1,380,494	+0.20(+0.94%)
Dec 10, 2004	21.84	21.84	21.35	21.53	1,433,025	+0.07(+0.33%)
Dec 09, 2004	21.58	21.61	21.33	21.46	1,394,584	-0.10(-0.45%)
Dec 08, 2004	21.62	21.67	21.46	21.56	1,560,139	+0.10(+0.46%)
Dec 07, 2004	21.97	21.99	21.44	21.46	1,707,163	-0.42(-1.91%)
Dec 06, 2004	21.88	21.96	21.80	21.88	1,219,840	-0.01(-0.06%)
Dec 03, 2004	22.07	22.07	21.68	21.89	2,384,699	-0.18(-0.80%)
Dec 02, 2004	22.13	22.17	21.98	22.07	1,183,237	-0.08(-0.38%)
Dec 01, 2004	21.89	22.16	21.80	22.15	1,567,644	+0.42(+1.92%)
Nov 30, 2004	21.76	21.81	21.53	21.74	1,939,033	+0.01(+0.06%)
Nov 29, 2004	21.69	21.83	21.55	21.72	1,664,128	+0.04(+0.18%)
Nov 26, 2004	21.61	21.82	21.61	21.68	564,970	-0.22(-1.01%)
Nov 24, 2004	21.90	22.02	21.82	21.91	1,237,452	+0.01(+0.06%)
Nov 23, 2004	22.02	22.04	21.70	21.89	1,278,803	-0.08(-0.36%)
Nov 22, 2004	21.81	21.97	21.61	21.97	1,530,734	+0.29(+1.36%)
Nov 19, 2004	21.98	21.98	21.51	21.68	1,602,868	-0.30(-1.37%)
Nov 18, 2004	22.27	22.29	21.91	21.98	1,470,546	-0.22(-1.00%)
Nov 17, 2004	22.25	22.33	22.12	22.20	1,062,248	+0.06(+0.27%)
Nov 16, 2004	22.37	22.40	22.10	22.14	846,919	-0.22(-0.99%)
Nov 15, 2004	22.33	22.42	22.22	22.36	1,222,443	+0.01(+0.03%)
Nov 12, 2004	22.17	22.36	22.01	22.36	1,164,093	+0.27(+1.21%)
Nov 11, 2004	22.05	22.10	21.89	22.09	1,098,392	+0.14(+0.65%)
Nov 10, 2004	22.04	22.05	21.91	21.95	1,076,032	+0.03(+0.15%)
Nov 09, 2004	21.98	22.08	21.88	21.91	1,200,849	-0.03(-0.12%)
Nov 08, 2004	21.68	22.04	21.68	21.94	3,041,560	-0.18(-0.80%)
Nov 05, 2004	22.53	22.53	22.04	22.12	2,742,764	-0.39(-1.71%)
Nov 04, 2004	22.00	22.52	21.89	22.50	2,224,811	+0.50(+2.25%)
Nov 03, 2004	22.10	22.10	21.87	22.00	1,272,064	+0.20(+0.93%)
Nov 02, 2004	21.74	22.06	21.65	21.80	2,246,405	+0.00(+0.00%)
Nov 01, 2004	22.02	22.02	21.74	21.80	1,430,727	-0.13(-0.60%)
Oct 29, 2004	21.79	21.97	21.76	21.93	1,489,843	+0.05(+0.24%)
Oct 28, 2004	21.63	21.92	21.63	21.88	1,338,072	+0.07(+0.30%)
Oct 27, 2004	21.56	21.84	21.45	21.82	1,641,462	+0.16(+0.72%)
Oct 26, 2004	21.46	21.68	21.35	21.66	2,061,553	+0.29(+1.34%)
Oct 25, 2004	21.08	21.40	20.89	21.37	2,377,042	+0.30(+1.43%)
Oct 22, 2004	21.18	21.20	21.02	21.07	1,547,887	+0.01(+0.03%)
Oct 21, 2004	21.09	21.30	20.87	21.06	1,859,701	+0.03(+0.12%)
Oct 20, 2004	21.11	21.14	20.84	21.04	1,797,675	-0.07(-0.34%)
Oct 19, 2004	21.43	21.48	21.01	21.11	2,117,452	-0.32(-1.49%)
Oct 18, 2004	21.32	21.48	21.15	21.43	2,854,257	+0.29(+1.36%)
Oct 15, 2004	20.70	21.27	20.68	21.14	2,984,741	+0.65(+3.15%)
Oct 14, 2004	20.67	20.84	20.50	20.50	2,126,948	-0.10(-0.51%)
Oct 13, 2004	20.78	20.78	20.47	20.60	1,293,658	-0.08(-0.41%)
Oct 12, 2004	20.73	20.77	20.55	20.69	1,943,474	-0.14(-0.66%)
Oct 11, 2004	20.84	20.84	20.76	20.82	909,098	+0.05(+0.25%)
Oct 08, 2004	20.63	20.86	20.60	20.77	1,221,218	+0.08(+0.38%)
Oct 07, 2004	20.76	20.86	20.66	20.69	1,753,262	-0.17(-0.81%)
Oct 06, 2004	20.80	20.88	20.70	20.86	1,052,294	+0.07(+0.35%)
Oct 05, 2004	20.71	20.85	20.59	20.79	865,451	+0.05(+0.25%)
Oct 04, 2004	20.88	20.88	20.72	20.74	956,115	-0.01(-0.06%)

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.