Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.55	22.55	22.38	22.38	314,535	-0.17(-0.75%)
Dec 30, 2004	22.44	22.60	22.37	22.55	375,363	+0.10(+0.45%)
Dec 29, 2004	22.35	22.48	22.30	22.45	329,222	+0.07(+0.31%)
Dec 28, 2004	22.26	22.42	22.05	22.38	600,867	+0.17(+0.76%)
Dec 27, 2004	22.49	22.64	22.17	22.21	511,315	-0.28(-1.23%)
Dec 23, 2004	22.62	22.62	22.37	22.49	430,731	-0.04(-0.17%)
Dec 22, 2004	22.48	22.69	22.40	22.53	2,153,009	+0.21(+0.93%)
Dec 21, 2004	22.12	22.36	22.00	22.32	641,418	+0.35(+1.61%)
Dec 20, 2004	21.93	22.14	21.89	21.97	438,270	+0.17(+0.78%)
Dec 17, 2004	21.74	21.94	21.69	21.80	504,426	-0.15(-0.67%)
Dec 16, 2004	22.08	22.10	21.87	21.94	395,379	-0.09(-0.42%)
Dec 15, 2004	22.00	22.10	21.80	22.04	384,461	+0.03(+0.14%)
Dec 14, 2004	21.65	22.12	21.57	22.00	744,097	+0.39(+1.82%)
Dec 13, 2004	21.53	21.63	21.35	21.61	332,082	+0.16(+0.75%)
Dec 10, 2004	21.47	21.56	21.23	21.45	434,891	+0.01(+0.04%)
Dec 09, 2004	21.59	21.59	21.16	21.44	579,031	-0.14(-0.64%)
Dec 08, 2004	21.40	21.61	21.35	21.58	367,694	+0.18(+0.83%)
Dec 07, 2004	21.54	21.61	21.37	21.40	632,060	-0.13(-0.61%)
Dec 06, 2004	21.82	21.86	21.50	21.54	573,182	-0.28(-1.30%)
Dec 03, 2004	21.70	21.90	21.65	21.82	415,265	+0.04(+0.18%)
Dec 02, 2004	21.50	21.89	21.35	21.78	774,381	+0.35(+1.65%)
Dec 01, 2004	21.57	21.71	21.42	21.43	1,693,683	+0.01(+0.04%)
Nov 30, 2004	21.54	21.56	21.37	21.42	465,304	+0.01(+0.04%)
Nov 29, 2004	21.21	21.48	21.09	21.41	349,498	+0.20(+0.94%)
Nov 26, 2004	21.31	21.44	21.21	21.21	230,312	-0.02(-0.11%)
Nov 24, 2004	21.39	21.53	21.12	21.24	654,026	-0.03(-0.14%)
Nov 23, 2004	21.42	21.44	21.10	21.27	599,567	-0.08(-0.40%)
Nov 22, 2004	21.09	21.40	20.95	21.35	423,323	+0.38(+1.80%)
Nov 19, 2004	21.24	21.37	20.87	20.97	409,416	-0.25(-1.20%)
Nov 18, 2004	21.44	21.49	21.20	21.23	513,265	-0.14(-0.65%)
Nov 17, 2004	21.26	21.62	21.24	21.37	423,583	+0.26(+1.24%)
Nov 16, 2004	21.34	21.35	21.06	21.10	354,957	-0.15(-0.72%)
Nov 15, 2004	21.54	21.56	21.19	21.26	381,991	-0.28(-1.32%)
Nov 12, 2004	21.62	21.65	21.39	21.54	414,095	+0.02(+0.07%)
Nov 11, 2004	21.48	21.58	21.30	21.53	560,705	+0.09(+0.43%)
Nov 10, 2004	21.53	21.53	21.25	21.44	287,371	+0.05(+0.25%)
Nov 09, 2004	21.16	21.53	20.94	21.38	595,148	+0.32(+1.50%)
Nov 08, 2004	21.18	21.18	20.92	21.07	744,487	+0.01(+0.04%)
Nov 05, 2004	21.08	21.27	20.71	21.06	698,607	-0.06(-0.29%)
Nov 04, 2004	20.73	21.13	20.61	21.12	688,599	+0.46(+2.23%)
Nov 03, 2004	20.43	20.77	20.43	20.66	478,822	+0.31(+1.51%)
Nov 02, 2004	20.47	20.64	20.25	20.35	552,906	-0.20(-0.97%)
Nov 01, 2004	20.40	20.67	20.27	20.55	614,774	+0.18(+0.91%)
Oct 29, 2004	20.07	20.37	20.07	20.37	580,461	+0.35(+1.77%)
Oct 28, 2004	19.73	20.01	19.55	20.01	463,355	+0.18(+0.93%)
Oct 27, 2004	19.45	19.88	19.42	19.83	515,994	+0.30(+1.54%)
Oct 26, 2004	19.47	19.55	19.34	19.53	420,723	+0.06(+0.32%)
Oct 25, 2004	19.51	19.63	19.34	19.47	393,169	-0.02(-0.12%)
Oct 22, 2004	19.81	20.16	19.44	19.49	697,827	-0.25(-1.25%)
Oct 21, 2004	19.50	20.03	19.33	19.73	1,180,288	+0.23(+1.18%)
Oct 20, 2004	19.22	19.54	19.03	19.50	570,323	+0.28(+1.48%)
Oct 19, 2004	19.81	19.81	19.20	19.22	564,344	-0.62(-3.10%)
Oct 18, 2004	19.70	19.84	19.47	19.83	550,307	+0.08(+0.39%)
Oct 15, 2004	19.85	19.90	19.70	19.76	408,896	-0.02(-0.08%)
Oct 14, 2004	19.84	20.00	19.77	19.77	474,402	-0.07(-0.35%)
Oct 13, 2004	20.20	20.20	19.76	19.84	437,880	-0.37(-1.83%)
Oct 12, 2004	20.59	20.59	20.14	20.21	482,201	-0.41(-1.98%)
Oct 11, 2004	20.73	20.80	20.57	20.62	220,824	-0.01(-0.04%)
Oct 08, 2004	20.66	20.76	20.43	20.63	532,241	-0.03(-0.15%)
Oct 07, 2004	20.87	20.87	20.64	20.66	453,607	-0.19(-0.92%)
Oct 06, 2004	20.35	20.87	20.35	20.85	606,845	+0.41(+1.99%)
Oct 05, 2004	20.50	20.50	20.26	20.44	502,217	-0.05(-0.23%)
Oct 04, 2004	20.48	20.63	20.36	20.49	797,906	+0.08(+0.41%)

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.