Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.62	23.62	23.49	23.50	303,655	-0.09(-0.36%)
Dec 30, 2004	23.66	23.66	23.53	23.59	344,391	+0.02(+0.07%)
Dec 29, 2004	23.58	23.58	23.48	23.57	385,641	+0.05(+0.20%)
Dec 28, 2004	23.38	23.53	23.35	23.52	530,722	+0.24(+1.04%)
Dec 27, 2004	23.42	23.44	23.27	23.28	723,607	-0.03(-0.13%)
Dec 23, 2004	23.07	23.41	23.07	23.31	826,154	+0.09(+0.40%)
Dec 22, 2004	23.07	23.24	23.03	23.22	1,171,959	+0.17(+0.74%)
Dec 21, 2004	22.83	23.06	22.83	23.05	4,733,200	+0.22(+0.95%)
Dec 20, 2004	23.17	23.19	22.81	22.83	2,573,813	-0.28(-1.21%)
Dec 17, 2004	23.12	23.19	22.71	23.11	1,309,459	-0.54(-2.30%)
Dec 16, 2004	23.40	23.69	23.35	23.66	801,224	+0.33(+1.40%)
Dec 15, 2004	23.27	23.34	23.10	23.33	777,322	+0.07(+0.30%)
Dec 14, 2004	23.15	23.28	23.03	23.26	616,178	+0.20(+0.88%)
Dec 13, 2004	23.03	23.07	22.89	23.06	850,570	+0.11(+0.47%)
Dec 10, 2004	23.07	23.07	22.88	22.95	1,757,553	-0.02(-0.07%)
Dec 09, 2004	22.88	23.03	22.61	22.96	1,747,658	+0.15(+0.65%)
Dec 08, 2004	22.53	22.86	22.52	22.82	478,807	+0.33(+1.45%)
Dec 07, 2004	22.92	22.92	22.47	22.49	385,770	-0.23(-1.03%)
Dec 06, 2004	22.77	22.82	22.54	22.72	476,622	-0.05(-0.21%)
Dec 03, 2004	22.93	23.03	22.72	22.77	991,025	-0.16(-0.68%)
Dec 02, 2004	22.76	22.96	22.65	22.93	626,458	+0.22(+0.96%)
Dec 01, 2004	22.33	22.72	22.33	22.71	859,822	+0.37(+1.67%)
Nov 30, 2004	22.22	22.39	22.21	22.33	437,171	+0.08(+0.35%)
Nov 29, 2004	22.33	22.38	22.19	22.26	1,039,600	-0.01(-0.03%)
Nov 26, 2004	22.22	22.36	22.15	22.26	3,867,081	+0.13(+0.60%)
Nov 24, 2004	22.18	22.24	22.05	22.13	388,597	+0.05(+0.25%)
Nov 23, 2004	22.18	22.18	21.99	22.08	209,333	-0.07(-0.32%)
Nov 22, 2004	22.18	22.21	21.98	22.15	376,389	+0.04(+0.18%)
Nov 19, 2004	22.28	22.33	22.08	22.11	1,078,536	-0.27(-1.22%)
Nov 18, 2004	22.40	22.47	22.33	22.38	306,225	-0.06(-0.28%)
Nov 17, 2004	22.51	22.60	22.37	22.44	722,965	-0.01(-0.03%)
Nov 16, 2004	22.61	22.61	22.41	22.45	960,698	-0.11(-0.48%)
Nov 15, 2004	22.39	22.65	22.38	22.56	572,101	+0.12(+0.52%)
Nov 12, 2004	22.43	22.49	22.23	22.44	455,419	+0.03(+0.14%)
Nov 11, 2004	22.41	22.51	22.32	22.41	311,494	+0.12(+0.52%)
Nov 10, 2004	22.41	22.44	22.18	22.30	386,798	-0.06(-0.28%)
Nov 09, 2004	22.37	22.47	22.30	22.36	526,867	+0.01(+0.03%)
Nov 08, 2004	22.32	22.35	22.20	22.35	487,159	-0.01(-0.03%)
Nov 05, 2004	22.33	22.43	22.24	22.36	909,039	+0.13(+0.60%)
Nov 04, 2004	22.26	22.26	21.80	22.22	1,581,502	+0.05(+0.21%)
Nov 03, 2004	22.88	23.56	22.08	22.18	1,703,710	+0.64(+2.96%)
Nov 02, 2004	21.67	21.96	21.42	21.54	1,560,942	-0.16(-0.75%)
Nov 01, 2004	21.87	21.87	21.61	21.70	1,697,927	-0.20(-0.92%)
Oct 29, 2004	21.94	21.95	21.73	21.91	390,267	+0.06(+0.29%)
Oct 28, 2004	21.94	21.95	21.79	21.84	338,994	-0.04(-0.18%)
Oct 27, 2004	21.40	21.96	21.36	21.88	617,591	+0.56(+2.63%)
Oct 26, 2004	20.97	21.32	20.97	21.32	595,617	+0.40(+1.90%)
Oct 25, 2004	21.13	21.13	20.78	20.93	261,763	-0.12(-0.55%)
Oct 22, 2004	21.26	21.28	21.00	21.04	516,972	-0.16(-0.73%)
Oct 21, 2004	21.40	21.40	21.07	21.20	406,073	-0.20(-0.95%)
Oct 20, 2004	21.44	21.44	21.17	21.40	345,162	-0.01(-0.04%)
Oct 19, 2004	21.83	21.83	21.37	21.41	610,138	-0.36(-1.64%)
Oct 18, 2004	21.52	21.79	21.49	21.77	666,294	+0.20(+0.94%)
Oct 15, 2004	21.52	21.59	21.35	21.56	294,660	+0.03(+0.14%)
Oct 14, 2004	21.67	21.84	21.52	21.53	219,485	-0.15(-0.68%)
Oct 13, 2004	21.91	22.01	21.61	21.68	1,973,312	-0.23(-1.07%)
Oct 12, 2004	21.80	21.97	21.75	21.91	285,151	-0.04(-0.18%)
Oct 11, 2004	21.80	21.98	21.80	21.95	283,352	+0.15(+0.68%)
Oct 08, 2004	22.01	22.14	21.79	21.80	405,688	-0.30(-1.37%)
Oct 07, 2004	22.64	22.65	22.02	22.11	705,617	-0.51(-2.27%)
Oct 06, 2004	22.69	23.35	22.46	22.62	518,900	-0.02(-0.10%)
Oct 05, 2004	22.79	22.79	22.60	22.65	269,987	-0.07(-0.31%)
Oct 04, 2004	22.61	22.82	22.61	22.72	292,090	+0.10(+0.45%)

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.