Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.78	21.84	21.65	21.66	1,866,738	-0.10(-0.47%)
Dec 30, 2004	21.67	21.78	21.56	21.76	2,414,003	+0.09(+0.43%)
Dec 29, 2004	21.55	21.71	21.50	21.67	2,897,972	+0.10(+0.49%)
Dec 28, 2004	21.44	21.60	21.44	21.56	3,137,522	+0.14(+0.65%)
Dec 27, 2004	21.50	21.52	21.35	21.42	2,779,171	-0.05(-0.23%)
Dec 23, 2004	21.45	21.53	21.44	21.47	2,390,632	+0.03(+0.14%)
Dec 22, 2004	21.37	21.53	21.37	21.44	5,555,420	+0.11(+0.53%)
Dec 21, 2004	21.24	21.36	21.21	21.33	3,481,267	+0.11(+0.52%)
Dec 20, 2004	21.32	21.37	21.14	21.22	4,533,924	-0.07(-0.33%)
Dec 17, 2004	21.38	21.38	21.21	21.29	7,325,754	-0.09(-0.43%)
Dec 16, 2004	21.37	21.38	21.21	21.38	6,720,062	+0.02(+0.07%)
Dec 15, 2004	21.39	21.41	21.29	21.37	6,321,786	-0.02(-0.07%)
Dec 14, 2004	21.43	21.43	21.32	21.38	7,131,972	-0.03(-0.14%)
Dec 13, 2004	21.40	21.41	21.32	21.41	5,913,772	+0.02(+0.09%)
Dec 10, 2004	21.41	21.44	21.34	21.39	4,532,950	-0.07(-0.32%)
Dec 09, 2004	21.46	21.50	21.33	21.46	4,109,355	-0.18(-0.84%)
Dec 08, 2004	21.72	21.79	21.63	21.64	9,226,575	-0.02(-0.11%)
Dec 07, 2004	21.63	21.82	21.53	21.67	4,858,193	+0.11(+0.50%)
Dec 06, 2004	21.57	21.58	21.35	21.56	4,389,804	-0.06(-0.30%)
Dec 03, 2004	21.73	21.81	21.57	21.62	5,695,645	-0.18(-0.82%)
Dec 02, 2004	21.71	21.88	21.67	21.80	4,562,164	+0.03(+0.13%)
Dec 01, 2004	21.57	21.83	21.53	21.77	5,604,109	+0.24(+1.10%)
Nov 30, 2004	21.18	21.56	21.13	21.54	6,108,528	+0.32(+1.50%)
Nov 29, 2004	21.15	21.32	21.07	21.22	4,228,157	+0.10(+0.48%)
Nov 26, 2004	21.10	21.23	21.10	21.12	1,016,627	+0.02(+0.09%)
Nov 24, 2004	21.07	21.33	21.07	21.10	2,825,912	+0.09(+0.43%)
Nov 23, 2004	20.94	21.03	20.65	21.01	5,937,142	+0.14(+0.66%)
Nov 22, 2004	20.60	20.94	20.59	20.87	5,118,193	+0.34(+1.68%)
Nov 19, 2004	20.72	20.73	20.39	20.53	3,840,592	-0.12(-0.57%)
Nov 18, 2004	20.61	20.78	20.46	20.64	5,906,955	+0.16(+0.78%)
Nov 17, 2004	20.29	20.80	20.29	20.48	5,584,634	+0.19(+0.96%)
Nov 16, 2004	20.29	20.36	20.22	20.29	5,379,166	+0.00(+0.00%)
Nov 15, 2004	20.16	20.35	20.14	20.29	3,247,559	+0.13(+0.64%)
Nov 12, 2004	20.26	20.27	20.05	20.16	3,882,464	-0.04(-0.21%)
Nov 11, 2004	20.09	20.26	20.02	20.20	4,641,040	+0.19(+0.97%)
Nov 10, 2004	19.78	20.07	19.75	20.01	6,045,232	+0.33(+1.67%)
Nov 09, 2004	19.71	19.75	19.54	19.68	3,883,438	+0.03(+0.16%)
Nov 08, 2004	19.61	19.81	19.59	19.65	3,262,166	+0.08(+0.39%)
Nov 05, 2004	19.61	19.64	19.41	19.57	3,028,459	-0.02(-0.09%)
Nov 04, 2004	19.17	19.64	19.12	19.59	5,141,563	+0.45(+2.37%)
Nov 03, 2004	19.07	19.19	19.00	19.14	4,270,029	+0.18(+0.96%)
Nov 02, 2004	18.54	18.98	18.47	18.96	5,759,914	+0.48(+2.62%)
Nov 01, 2004	18.48	18.52	18.41	18.47	3,074,226	+0.02(+0.10%)
Oct 29, 2004	18.33	18.45	18.22	18.45	2,398,422	+0.13(+0.69%)
Oct 28, 2004	18.22	18.36	18.11	18.33	2,241,643	+0.00(+0.02%)
Oct 27, 2004	18.18	18.38	17.91	18.32	4,113,251	+0.08(+0.42%)
Oct 26, 2004	17.78	18.25	17.76	18.25	4,887,407	+0.60(+3.39%)
Oct 25, 2004	17.59	17.75	17.44	17.65	3,534,825	+0.14(+0.77%)
Oct 22, 2004	17.65	17.79	17.51	17.51	4,323,587	-0.07(-0.40%)
Oct 21, 2004	17.41	17.62	17.31	17.59	4,102,539	+0.09(+0.51%)
Oct 20, 2004	17.18	17.52	17.11	17.50	5,267,181	+0.28(+1.65%)
Oct 19, 2004	17.65	17.68	17.19	17.21	5,299,316	-0.44(-2.48%)
Oct 18, 2004	17.47	17.71	17.36	17.65	3,400,443	+0.14(+0.77%)
Oct 15, 2004	17.65	17.65	17.26	17.51	6,489,276	-0.11(-0.65%)
Oct 14, 2004	17.88	18.04	17.57	17.63	5,701,487	-0.31(-1.73%)
Oct 13, 2004	18.17	18.19	17.93	17.94	3,041,118	-0.22(-1.20%)
Oct 12, 2004	18.22	18.25	18.12	18.16	4,186,284	-0.06(-0.32%)
Oct 11, 2004	18.11	18.27	18.07	18.22	6,018,940	+0.17(+0.96%)
Oct 08, 2004	18.05	18.14	17.99	18.04	5,639,166	+0.06(+0.33%)
Oct 07, 2004	18.30	18.30	17.97	17.99	5,348,979	-0.27(-1.47%)
Oct 06, 2004	18.25	18.34	18.14	18.25	4,001,266	+0.07(+0.39%)
Oct 05, 2004	18.34	18.34	18.17	18.18	4,577,744	-0.12(-0.64%)
Oct 04, 2004	18.18	18.33	18.15	18.30	7,085,230	+0.20(+1.11%)

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.