Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.15	21.22	20.82	20.82	948,233	-0.37(-1.76%)
Dec 30, 2004	21.11	21.20	20.93	21.20	578,055	+0.04(+0.17%)
Dec 29, 2004	20.74	21.16	20.74	21.16	723,634	+0.26(+1.23%)
Dec 28, 2004	20.81	20.90	20.78	20.90	352,964	+0.04(+0.20%)
Dec 27, 2004	20.85	20.90	20.64	20.86	437,066	+0.10(+0.47%)
Dec 23, 2004	21.38	21.47	20.76	20.76	1,116,109	-0.43(-2.04%)
Dec 22, 2004	21.19	21.27	21.00	21.20	681,993	+0.07(+0.35%)
Dec 21, 2004	20.93	21.12	20.91	21.12	576,416	+0.14(+0.67%)
Dec 20, 2004	20.76	21.02	20.61	20.98	917,085	+0.07(+0.35%)
Dec 17, 2004	20.68	21.04	20.60	20.91	1,021,843	+0.30(+1.45%)
Dec 16, 2004	20.96	21.04	20.61	20.61	665,927	-0.33(-1.57%)
Dec 15, 2004	21.07	21.09	20.73	20.94	546,250	+0.02(+0.09%)
Dec 14, 2004	20.82	21.03	20.73	20.92	842,655	-0.02(-0.12%)
Dec 13, 2004	20.92	21.06	20.84	20.95	510,839	+0.03(+0.15%)
Dec 10, 2004	20.73	21.00	20.71	20.92	1,111,355	+0.18(+0.88%)
Dec 09, 2004	20.26	20.79	20.14	20.73	1,841,547	+0.32(+1.55%)
Dec 08, 2004	21.35	21.48	20.00	20.42	3,682,439	-0.93(-4.37%)
Dec 07, 2004	21.69	21.73	21.35	21.35	483,625	-0.41(-1.91%)
Dec 06, 2004	21.48	21.78	21.38	21.76	772,653	+0.25(+1.16%)
Dec 03, 2004	21.29	21.51	21.28	21.51	697,076	+0.34(+1.61%)
Dec 02, 2004	21.28	21.32	20.99	21.17	525,594	-0.23(-1.05%)
Dec 01, 2004	21.11	21.43	20.90	21.40	650,681	+0.32(+1.53%)
Nov 30, 2004	20.95	21.07	20.71	21.07	608,384	+0.28(+1.35%)
Nov 29, 2004	20.85	20.99	20.70	20.79	742,652	-0.05(-0.26%)
Nov 26, 2004	21.06	21.06	20.80	20.85	188,204	-0.16(-0.75%)
Nov 24, 2004	20.75	21.01	20.75	21.01	780,194	+0.39(+1.89%)
Nov 23, 2004	20.56	20.71	20.47	20.62	820,851	+0.03(+0.15%)
Nov 22, 2004	20.50	20.72	20.46	20.59	569,530	-0.01(-0.03%)
Nov 19, 2004	21.00	21.00	20.56	20.59	515,430	-0.37(-1.75%)
Nov 18, 2004	20.98	21.23	20.68	20.96	609,040	+0.02(+0.12%)
Nov 17, 2004	21.64	21.80	20.93	20.93	553,628	-0.67(-3.11%)
Nov 16, 2004	21.82	21.96	21.47	21.61	801,506	-0.21(-0.98%)
Nov 15, 2004	21.49	21.84	21.38	21.82	1,088,075	+0.33(+1.53%)
Nov 12, 2004	21.02	21.49	20.89	21.49	812,818	+0.47(+2.23%)
Nov 11, 2004	20.79	21.02	20.69	21.02	314,930	+0.27(+1.32%)
Nov 10, 2004	20.56	20.80	20.50	20.75	407,884	+0.16(+0.80%)
Nov 09, 2004	20.65	20.68	20.49	20.58	620,024	-0.40(-1.92%)
Nov 08, 2004	20.81	21.04	20.75	20.98	574,448	+0.23(+1.12%)
Nov 05, 2004	21.20	21.20	20.59	20.75	1,023,154	-0.49(-2.30%)
Nov 04, 2004	20.74	21.24	20.74	21.24	496,904	+0.51(+2.47%)
Nov 03, 2004	20.70	20.84	20.59	20.73	426,082	+0.15(+0.74%)
Nov 02, 2004	20.77	20.80	20.50	20.57	662,321	-0.22(-1.06%)
Nov 01, 2004	20.80	20.84	20.70	20.79	614,778	-0.01(-0.03%)
Oct 29, 2004	21.02	21.04	20.76	20.80	353,784	-0.14(-0.67%)
Oct 28, 2004	20.82	20.94	20.64	20.94	266,731	+0.12(+0.56%)
Oct 27, 2004	20.73	20.82	20.54	20.82	387,228	+0.09(+0.41%)
Oct 26, 2004	20.24	20.74	20.19	20.74	672,649	+0.50(+2.47%)
Oct 25, 2004	20.45	20.45	20.23	20.24	549,529	-0.26(-1.25%)
Oct 22, 2004	20.73	20.81	20.45	20.50	322,307	-0.28(-1.35%)
Oct 21, 2004	20.53	20.78	20.47	20.78	481,330	+0.30(+1.49%)
Oct 20, 2004	20.54	20.63	20.14	20.47	679,862	-0.06(-0.30%)
Oct 19, 2004	20.78	21.01	20.53	20.53	470,346	-0.29(-1.38%)
Oct 18, 2004	20.56	20.89	20.52	20.82	525,430	+0.23(+1.13%)
Oct 15, 2004	20.43	20.70	20.37	20.59	624,778	+0.09(+0.45%)
Oct 14, 2004	20.43	20.51	20.28	20.50	464,116	+0.15(+0.75%)
Oct 13, 2004	20.19	20.40	20.13	20.34	655,271	-0.15(-0.74%)
Oct 12, 2004	20.26	20.50	20.10	20.50	424,770	+0.24(+1.17%)
Oct 11, 2004	20.35	20.51	20.15	20.26	339,029	-0.14(-0.69%)
Oct 08, 2004	20.18	20.40	20.16	20.40	518,544	+0.23(+1.12%)
Oct 07, 2004	20.42	20.43	20.16	20.17	525,430	-0.20(-0.99%)
Oct 06, 2004	20.56	20.58	20.36	20.37	790,522	-0.03(-0.15%)
Oct 05, 2004	20.49	20.52	20.37	20.40	664,288	-0.06(-0.30%)
Oct 04, 2004	20.59	20.72	20.45	20.46	560,677	-0.12(-0.59%)

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.