Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.49	22.51	21.84	21.92	101,498	-0.47(-2.11%)
Dec 30, 2004	22.20	22.51	22.12	22.39	127,746	+0.16(+0.72%)
Dec 29, 2004	22.53	22.53	22.11	22.23	80,860	-0.40(-1.75%)
Dec 28, 2004	21.87	22.66	21.86	22.63	155,899	+0.76(+3.46%)
Dec 27, 2004	22.34	22.48	21.85	21.87	187,121	-0.37(-1.66%)
Dec 23, 2004	22.58	22.65	22.23	22.24	126,370	-0.32(-1.42%)
Dec 22, 2004	22.30	22.67	22.30	22.56	149,866	+0.14(+0.63%)
Dec 21, 2004	21.92	22.43	21.92	22.42	198,975	+0.55(+2.51%)
Dec 20, 2004	22.11	22.16	21.64	21.87	171,139	-0.24(-1.07%)
Dec 17, 2004	21.73	22.20	21.44	22.11	191,460	+0.38(+1.74%)
Dec 16, 2004	21.76	22.02	21.69	21.73	183,946	+0.04(+0.17%)
Dec 15, 2004	21.54	21.69	21.16	21.69	169,340	+0.09(+0.39%)
Dec 14, 2004	21.64	21.99	21.56	21.61	215,591	-0.12(-0.57%)
Dec 13, 2004	21.83	22.20	21.49	21.73	184,581	+0.00(+0.00%)
Dec 10, 2004	21.47	21.79	21.31	21.73	149,972	+0.17(+0.79%)
Dec 09, 2004	21.50	21.62	21.07	21.56	139,282	-0.08(-0.35%)
Dec 08, 2004	21.27	21.77	21.22	21.64	202,679	+0.38(+1.78%)
Dec 07, 2004	21.37	21.83	21.12	21.26	190,719	+0.26(+1.26%)
Dec 06, 2004	21.89	21.92	20.98	20.99	245,543	-0.99(-4.51%)
Dec 03, 2004	22.11	22.20	21.83	21.99	127,746	-0.22(-0.98%)
Dec 02, 2004	22.49	22.54	22.05	22.20	230,726	-0.38(-1.67%)
Dec 01, 2004	21.94	23.13	21.94	22.58	341,750	+0.67(+3.06%)
Nov 30, 2004	21.92	22.30	21.22	21.91	413,402	-0.13(-0.60%)
Nov 29, 2004	22.27	22.77	21.69	22.04	193,153	-0.13(-0.60%)
Nov 26, 2004	22.57	22.65	22.18	22.18	26,988	-0.28(-1.26%)
Nov 24, 2004	22.01	22.52	21.98	22.46	87,951	+0.49(+2.24%)
Nov 23, 2004	21.65	22.20	21.65	21.97	229,138	-0.04(-0.17%)
Nov 22, 2004	22.05	22.28	21.84	22.01	237,500	-0.05(-0.21%)
Nov 19, 2004	22.68	22.69	21.94	22.05	177,807	-0.71(-3.11%)
Nov 18, 2004	22.65	22.90	22.36	22.76	741,393	+0.02(+0.08%)
Nov 17, 2004	22.30	22.75	22.29	22.74	180,135	+0.67(+3.04%)
Nov 16, 2004	22.68	22.70	22.00	22.07	154,205	-0.68(-2.99%)
Nov 15, 2004	22.72	22.79	22.48	22.75	169,763	+0.12(+0.54%)
Nov 12, 2004	22.49	22.84	22.20	22.63	96,206	+0.09(+0.38%)
Nov 11, 2004	22.18	22.87	22.18	22.54	117,268	+0.27(+1.23%)
Nov 10, 2004	21.76	22.30	21.54	22.27	251,788	+0.32(+1.46%)
Nov 09, 2004	20.93	22.02	20.87	21.95	436,051	+1.00(+4.78%)
Nov 08, 2004	20.93	21.02	20.87	20.95	77,049	-0.03(-0.14%)
Nov 05, 2004	21.07	21.07	20.83	20.98	103,297	-0.09(-0.40%)
Nov 04, 2004	21.07	21.07	20.64	21.06	349,582	+0.04(+0.18%)
Nov 03, 2004	20.88	21.11	20.82	21.02	215,909	+0.14(+0.68%)
Nov 02, 2004	20.97	21.07	20.74	20.88	209,664	-0.09(-0.45%)
Nov 01, 2004	20.93	21.02	20.79	20.98	367,892	-0.03(-0.13%)
Oct 29, 2004	20.98	21.07	20.92	21.00	214,533	+0.07(+0.32%)
Oct 28, 2004	20.88	21.06	20.79	20.94	207,653	+0.01(+0.05%)
Oct 27, 2004	20.22	21.02	20.22	20.93	182,887	+0.65(+3.22%)
Oct 26, 2004	19.92	20.38	19.84	20.28	159,815	+0.43(+2.14%)
Oct 25, 2004	19.75	19.97	19.37	19.85	507,809	-0.14(-0.71%)
Oct 22, 2004	20.27	20.27	19.94	19.99	724,883	-0.32(-1.58%)
Oct 21, 2004	19.84	20.40	19.77	20.31	124,253	+0.47(+2.38%)
Oct 20, 2004	19.95	20.17	19.79	19.84	449,599	-0.10(-0.52%)
Oct 19, 2004	19.89	20.30	19.78	19.95	135,684	+0.07(+0.33%)
Oct 18, 2004	19.76	20.08	19.52	19.88	126,793	+0.22(+1.11%)
Oct 15, 2004	19.57	20.13	19.57	19.66	180,665	+0.12(+0.63%)
Oct 14, 2004	19.89	19.91	19.41	19.54	230,303	-0.44(-2.22%)
Oct 13, 2004	20.41	20.41	19.90	19.98	301,320	-0.39(-1.90%)
Oct 12, 2004	21.26	21.26	20.11	20.37	609,308	-1.10(-5.11%)
Oct 11, 2004	21.12	21.50	20.80	21.47	599,888	+0.30(+1.43%)
Oct 08, 2004	21.21	21.45	21.09	21.16	107,107	+0.00(+0.00%)
Oct 07, 2004	21.73	21.73	21.07	21.16	137,906	-0.55(-2.52%)
Oct 06, 2004	21.71	21.80	21.53	21.71	141,928	+0.03(+0.13%)
Oct 05, 2004	21.70	21.87	21.56	21.68	339,316	-0.08(-0.35%)
Oct 04, 2004	21.50	21.77	21.31	21.76	133,884	+0.53(+2.49%)

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.