Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.21	23.22	22.89	22.99	262,544	-0.27(-1.18%)
Dec 30, 2004	23.14	23.30	23.01	23.27	215,202	+0.22(+0.94%)
Dec 29, 2004	23.09	23.22	22.92	23.05	211,117	+0.08(+0.36%)
Dec 28, 2004	22.47	23.01	22.45	22.97	415,866	+0.45(+2.00%)
Dec 27, 2004	23.12	23.24	22.20	22.52	350,980	-0.63(-2.73%)
Dec 23, 2004	22.91	23.30	22.89	23.15	274,800	+0.03(+0.14%)
Dec 22, 2004	22.44	23.30	22.39	23.12	758,916	+0.68(+3.04%)
Dec 21, 2004	21.85	22.51	21.80	22.44	597,064	+0.52(+2.35%)
Dec 20, 2004	21.64	22.00	21.51	21.92	543,353	+0.29(+1.35%)
Dec 17, 2004	21.64	21.79	21.56	21.63	853,360	-0.13(-0.61%)
Dec 16, 2004	20.91	21.91	20.91	21.76	899,741	+0.72(+3.40%)
Dec 15, 2004	21.06	21.12	20.18	21.05	670,600	+0.24(+1.16%)
Dec 14, 2004	19.80	20.95	19.72	20.81	661,588	+0.82(+4.08%)
Dec 13, 2004	19.80	20.07	19.80	19.99	498,775	+0.12(+0.59%)
Dec 10, 2004	19.87	20.02	19.54	19.87	600,068	-0.07(-0.33%)
Dec 09, 2004	19.89	20.12	19.77	19.94	804,696	-0.02(-0.11%)
Dec 08, 2004	20.21	20.21	19.91	19.96	233,706	-0.12(-0.59%)
Dec 07, 2004	20.09	20.31	19.97	20.08	258,098	-0.07(-0.33%)
Dec 06, 2004	20.30	20.33	19.92	20.15	681,174	-0.24(-1.18%)
Dec 03, 2004	20.40	20.61	20.29	20.39	417,788	-0.12(-0.61%)
Dec 02, 2004	20.72	20.72	20.19	20.51	402,648	-0.17(-0.84%)
Dec 01, 2004	20.44	20.76	20.38	20.69	307,243	+0.25(+1.21%)
Nov 30, 2004	20.58	20.58	20.15	20.44	434,730	-0.06(-0.31%)
Nov 29, 2004	20.95	20.95	20.35	20.51	257,978	-0.32(-1.52%)
Nov 26, 2004	20.64	20.93	20.56	20.82	59,598	-0.04(-0.20%)
Nov 24, 2004	20.91	21.06	20.72	20.86	196,337	-0.02(-0.12%)
Nov 23, 2004	21.26	21.26	20.78	20.89	217,725	-0.26(-1.22%)
Nov 22, 2004	20.98	21.21	20.40	21.15	145,511	+0.06(+0.28%)
Nov 19, 2004	21.15	21.24	20.93	21.09	229,261	-0.20(-0.94%)
Nov 18, 2004	21.20	21.43	21.20	21.29	280,448	-0.10(-0.47%)
Nov 17, 2004	21.26	21.43	21.06	21.39	216,884	+0.22(+1.06%)
Nov 16, 2004	21.20	21.48	20.90	21.16	341,728	-0.16(-0.74%)
Nov 15, 2004	21.37	21.42	21.16	21.32	225,416	-0.10(-0.47%)
Nov 12, 2004	21.19	21.48	20.97	21.42	307,483	+0.17(+0.82%)
Nov 11, 2004	21.43	21.44	21.10	21.25	332,596	-0.12(-0.55%)
Nov 10, 2004	21.18	21.39	21.18	21.36	281,529	+0.11(+0.51%)
Nov 09, 2004	20.96	21.26	20.93	21.26	296,429	+0.34(+1.63%)
Nov 08, 2004	21.17	21.31	20.67	20.91	427,761	-0.33(-1.57%)
Nov 05, 2004	20.22	21.33	20.18	21.25	760,719	+1.12(+5.54%)
Nov 04, 2004	19.44	20.21	19.28	20.13	404,931	+0.77(+3.95%)
Nov 03, 2004	19.14	19.77	19.02	19.37	261,944	+0.27(+1.39%)
Nov 02, 2004	19.14	19.32	18.97	19.10	190,570	-0.02(-0.13%)
Nov 01, 2004	19.15	19.32	18.97	19.12	370,806	-0.10(-0.52%)
Oct 29, 2004	19.14	19.35	19.10	19.22	211,477	+0.02(+0.09%)
Oct 28, 2004	19.40	19.44	19.13	19.21	193,333	-0.23(-1.20%)
Oct 27, 2004	19.06	19.52	19.02	19.44	209,675	+0.22(+1.13%)
Oct 26, 2004	19.14	19.44	18.93	19.22	237,191	-0.05(-0.26%)
Oct 25, 2004	19.18	19.59	18.95	19.27	203,787	+0.08(+0.43%)
Oct 22, 2004	19.32	19.53	19.19	19.19	225,295	-0.22(-1.12%)
Oct 21, 2004	18.89	19.43	18.89	19.41	575,435	+0.48(+2.55%)
Oct 20, 2004	19.22	19.47	18.88	18.93	214,241	-0.35(-1.81%)
Oct 19, 2004	18.85	19.37	18.27	19.27	820,557	+0.63(+3.39%)
Oct 18, 2004	19.18	19.19	18.59	18.64	465,250	-0.45(-2.35%)
Oct 15, 2004	19.25	19.29	18.87	19.09	431,366	-0.07(-0.39%)
Oct 14, 2004	19.60	19.62	19.14	19.17	316,015	-0.35(-1.79%)
Oct 13, 2004	20.06	20.06	19.47	19.52	234,307	-0.47(-2.33%)
Oct 12, 2004	19.97	20.14	19.85	19.98	411,780	-0.11(-0.54%)
Oct 11, 2004	20.36	20.41	20.02	20.09	304,479	-0.24(-1.19%)
Oct 08, 2004	20.42	20.48	20.22	20.33	465,371	-0.12(-0.57%)
Oct 07, 2004	20.64	20.68	20.39	20.45	358,430	-0.19(-0.93%)
Oct 06, 2004	20.56	20.68	20.39	20.64	580,602	+0.17(+0.85%)
Oct 05, 2004	20.62	20.70	20.38	20.46	179,275	-0.22(-1.05%)
Oct 04, 2004	20.64	20.84	20.51	20.68	455,398	+0.15(+0.73%)

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.