Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.55	21.58	21.53	21.53	157,172	-0.02(-0.09%)
Dec 30, 2004	21.58	21.58	21.54	21.55	24,869	+0.02(+0.09%)
Dec 29, 2004	21.52	21.54	21.49	21.53	320,810	+0.02(+0.11%)
Dec 28, 2004	21.47	21.51	21.47	21.50	68,638	+0.12(+0.56%)
Dec 27, 2004	21.52	21.52	21.38	21.38	44,764	-0.19(-0.89%)
Dec 23, 2004	21.57	21.63	21.56	21.57	85,052	+0.02(+0.10%)
Dec 22, 2004	21.52	21.57	21.49	21.55	107,931	+0.09(+0.40%)
Dec 21, 2004	21.38	21.47	21.33	21.47	43,769	+0.19(+0.88%)
Dec 20, 2004	21.43	21.43	21.25	21.28	111,910	-0.03(-0.15%)
Dec 17, 2004	21.33	21.39	21.27	21.31	84,057	-0.12(-0.54%)
Dec 16, 2004	21.45	21.50	21.34	21.43	399,893	-0.05(-0.24%)
Dec 15, 2004	21.43	21.48	21.37	21.48	99,973	+0.07(+0.32%)
Dec 14, 2004	21.34	21.46	21.34	21.41	170,601	+0.09(+0.41%)
Dec 13, 2004	21.26	21.33	21.18	21.33	69,633	+0.19(+0.88%)
Dec 10, 2004	21.10	21.20	21.10	21.14	119,371	+0.00(+0.01%)
Dec 09, 2004	20.99	21.17	20.88	21.14	140,261	+0.10(+0.47%)
Dec 08, 2004	20.95	21.06	20.95	21.04	111,413	+0.07(+0.35%)
Dec 07, 2004	21.15	21.21	20.96	20.96	123,847	-0.25(-1.16%)
Dec 06, 2004	21.11	21.22	21.10	21.21	210,391	-0.01(-0.07%)
Dec 03, 2004	21.19	21.32	21.16	21.22	240,732	+0.03(+0.12%)
Dec 02, 2004	21.20	21.27	21.15	21.20	230,784	-0.00(-0.02%)
Dec 01, 2004	21.06	21.20	21.04	21.20	111,910	+0.29(+1.38%)
Nov 30, 2004	20.94	20.99	20.90	20.91	133,297	-0.07(-0.34%)
Nov 29, 2004	21.12	21.13	20.86	20.98	83,559	-0.06(-0.28%)
Nov 26, 2004	21.01	21.12	21.01	21.04	34,319	+0.01(+0.03%)
Nov 24, 2004	20.99	21.04	20.96	21.04	49,738	+0.13(+0.62%)
Nov 23, 2004	20.92	20.97	20.82	20.91	46,256	+0.01(+0.06%)
Nov 22, 2004	20.74	20.92	20.74	20.90	84,057	+0.10(+0.47%)
Nov 19, 2004	21.05	21.05	20.77	20.80	159,161	-0.24(-1.15%)
Nov 18, 2004	21.02	21.04	20.97	21.04	91,517	+0.08(+0.36%)
Nov 17, 2004	21.02	21.11	20.94	20.96	166,125	+0.06(+0.31%)
Nov 16, 2004	20.99	20.99	20.89	20.90	110,915	-0.12(-0.57%)
Nov 15, 2004	21.00	21.03	20.95	21.02	140,261	+0.02(+0.08%)
Nov 12, 2004	20.85	21.00	20.84	21.00	112,407	+0.16(+0.76%)
Nov 11, 2004	20.69	20.85	20.69	20.84	137,276	+0.18(+0.89%)
Nov 10, 2004	20.65	20.75	20.63	20.66	105,942	+0.01(+0.06%)
Nov 09, 2004	20.66	20.71	20.63	20.65	123,847	+0.00(+0.02%)
Nov 08, 2004	20.65	20.69	20.61	20.64	95,497	-0.02(-0.11%)
Nov 05, 2004	20.67	20.76	20.59	20.67	318,323	+0.08(+0.40%)
Nov 04, 2004	20.31	20.58	20.27	20.58	278,533	+0.34(+1.70%)
Nov 03, 2004	20.43	20.43	20.21	20.24	329,763	+0.20(+1.02%)
Nov 02, 2004	20.07	20.21	19.99	20.04	127,826	+0.01(+0.07%)
Nov 01, 2004	20.03	20.08	19.99	20.02	125,339	-0.00(-0.01%)
Oct 29, 2004	20.02	20.02	19.93	20.02	199,449	+0.06(+0.29%)
Oct 28, 2004	19.91	20.04	19.87	19.96	78,088	+0.01(+0.06%)
Oct 27, 2004	19.67	19.95	19.66	19.95	244,711	+0.31(+1.56%)
Oct 26, 2004	19.46	19.65	19.42	19.65	350,155	+0.23(+1.17%)
Oct 25, 2004	19.38	19.44	19.34	19.42	152,198	-0.03(-0.16%)
Oct 22, 2004	19.63	19.63	19.43	19.45	120,863	-0.17(-0.86%)
Oct 21, 2004	19.55	19.63	19.48	19.62	237,250	+0.14(+0.71%)
Oct 20, 2004	19.48	19.55	19.39	19.48	76,596	-0.08(-0.40%)
Oct 19, 2004	19.77	19.79	19.54	19.56	132,303	-0.14(-0.72%)
Oct 18, 2004	19.57	19.73	19.54	19.70	130,811	+0.09(+0.48%)
Oct 15, 2004	19.55	19.69	19.54	19.61	78,088	+0.05(+0.28%)
Oct 14, 2004	19.70	19.73	19.52	19.55	98,978	-0.15(-0.77%)
Oct 13, 2004	19.93	19.93	19.65	19.70	70,628	-0.19(-0.96%)
Oct 12, 2004	19.78	19.89	19.75	19.89	144,737	+0.00(+0.00%)
Oct 11, 2004	19.89	19.92	19.87	19.89	44,266	+0.03(+0.17%)
Oct 08, 2004	20.04	20.05	19.84	19.86	170,104	-0.18(-0.91%)
Oct 07, 2004	20.16	20.16	20.04	20.04	84,057	-0.13(-0.66%)
Oct 06, 2004	20.11	20.18	20.09	20.18	173,585	+0.10(+0.52%)
Oct 05, 2004	20.10	20.15	20.05	20.07	132,800	-0.04(-0.18%)
Oct 04, 2004	20.18	20.20	20.11	20.11	67,643	+0.10(+0.52%)

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.