Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.97	23.09	22.80	22.85	167,413	-0.21(-0.92%)
Dec 30, 2004	23.07	23.15	22.95	23.06	343,489	-0.01(-0.04%)
Dec 29, 2004	23.09	23.14	22.91	23.07	653,057	+0.14(+0.61%)
Dec 28, 2004	22.46	22.94	22.18	22.93	832,063	+0.25(+1.08%)
Dec 27, 2004	22.86	22.86	22.58	22.68	323,112	-0.14(-0.61%)
Dec 23, 2004	22.74	22.87	22.71	22.82	346,662	+0.00(+0.00%)
Dec 22, 2004	22.70	22.86	22.70	22.82	477,591	+0.09(+0.40%)
Dec 21, 2004	22.25	22.73	22.25	22.73	808,635	+0.48(+2.17%)
Dec 20, 2004	22.66	22.66	22.14	22.25	972,387	-0.41(-1.81%)
Dec 17, 2004	22.77	22.88	22.66	22.66	750,186	-0.11(-0.47%)
Dec 16, 2004	23.09	23.31	22.71	22.77	923,334	-0.28(-1.21%)
Dec 15, 2004	22.98	23.19	22.90	23.05	751,895	+0.21(+0.93%)
Dec 14, 2004	22.78	23.11	22.75	22.83	1,086,477	+0.05(+0.22%)
Dec 13, 2004	22.86	23.17	22.77	22.78	899,784	-0.29(-1.24%)
Dec 10, 2004	23.11	23.19	22.86	23.07	936,391	-0.03(-0.14%)
Dec 09, 2004	22.68	23.18	22.29	23.10	1,651,069	+0.40(+1.77%)
Dec 08, 2004	22.54	22.86	22.49	22.70	893,317	+0.13(+0.58%)
Dec 07, 2004	22.54	22.86	22.54	22.57	347,638	-0.16(-0.69%)
Dec 06, 2004	22.78	22.80	22.59	22.73	430,979	-0.14(-0.61%)
Dec 03, 2004	22.70	22.95	22.66	22.86	711,750	-0.01(-0.04%)
Dec 02, 2004	22.95	22.95	22.72	22.87	1,134,797	-0.06(-0.25%)
Dec 01, 2004	22.66	22.93	22.59	22.93	829,134	+0.27(+1.19%)
Nov 30, 2004	22.25	22.66	22.18	22.66	523,105	+0.44(+1.99%)
Nov 29, 2004	22.37	22.46	22.13	22.22	831,575	-0.25(-1.13%)
Nov 26, 2004	22.33	22.55	22.21	22.47	115,554	+0.18(+0.81%)
Nov 24, 2004	22.29	22.36	22.11	22.29	961,771	+0.16(+0.74%)
Nov 23, 2004	22.14	22.19	22.01	22.13	1,015,583	-0.02(-0.07%)
Nov 22, 2004	22.06	22.19	21.91	22.14	1,124,792	+0.01(+0.04%)
Nov 19, 2004	22.40	22.48	22.05	22.14	1,801,278	-0.23(-1.03%)
Nov 18, 2004	21.55	22.64	21.55	22.36	1,237,295	-0.34(-1.52%)
Nov 17, 2004	22.77	22.86	22.48	22.71	829,256	-0.05(-0.22%)
Nov 16, 2004	22.92	22.94	22.66	22.76	1,017,047	+0.04(+0.18%)
Nov 15, 2004	22.69	22.80	22.46	22.72	780,204	+0.02(+0.11%)
Nov 12, 2004	22.43	22.69	22.18	22.69	827,548	+0.45(+2.03%)
Nov 11, 2004	22.54	22.55	22.13	22.24	2,008,470	-0.50(-2.20%)
Nov 10, 2004	22.99	23.03	22.69	22.74	833,527	-0.20(-0.89%)
Nov 09, 2004	22.86	23.18	22.70	22.95	872,940	+0.02(+0.07%)
Nov 08, 2004	22.82	23.23	22.73	22.93	660,257	-0.07(-0.29%)
Nov 05, 2004	23.11	23.11	22.80	23.00	818,762	+0.01(+0.04%)
Nov 04, 2004	23.36	23.39	22.86	22.99	824,985	+0.37(+1.63%)
Nov 03, 2004	22.95	22.97	22.18	22.62	919,308	+0.57(+2.56%)
Nov 02, 2004	22.33	22.55	22.04	22.05	713,580	-0.25(-1.10%)
Nov 01, 2004	22.05	22.31	21.95	22.30	965,188	+0.32(+1.45%)
Oct 29, 2004	22.07	22.07	21.73	21.98	665,382	-0.09(-0.41%)
Oct 28, 2004	22.37	22.40	22.03	22.07	745,305	-0.20(-0.92%)
Oct 27, 2004	22.14	22.43	21.80	22.27	1,544,789	+0.30(+1.38%)
Oct 26, 2004	21.59	21.99	21.43	21.97	673,191	+0.52(+2.45%)
Oct 25, 2004	21.64	21.65	21.34	21.45	699,425	-0.27(-1.25%)
Oct 22, 2004	21.23	22.00	21.18	21.72	1,093,188	+0.34(+1.61%)
Oct 21, 2004	21.31	21.43	21.20	21.37	564,470	+0.01(+0.04%)
Oct 20, 2004	21.23	21.55	21.00	21.37	853,416	+0.36(+1.72%)
Oct 19, 2004	21.41	21.48	20.91	21.00	1,248,399	-0.40(-1.88%)
Oct 18, 2004	21.35	21.50	21.24	21.41	907,228	+0.02(+0.12%)
Oct 15, 2004	21.59	21.69	21.37	21.38	1,196,662	-0.21(-0.99%)
Oct 14, 2004	22.00	22.09	21.55	21.59	945,054	-0.44(-2.01%)
Oct 13, 2004	22.33	22.36	21.96	22.04	1,004,845	-0.50(-2.22%)
Oct 12, 2004	22.63	22.68	22.51	22.54	1,054,629	-0.11(-0.47%)
Oct 11, 2004	23.13	23.14	22.39	22.64	1,086,477	-0.43(-1.85%)
Oct 08, 2004	22.89	23.09	22.79	23.07	914,427	+0.18(+0.79%)
Oct 07, 2004	23.07	23.07	22.67	22.89	1,034,740	+0.00(+0.00%)
Oct 06, 2004	22.83	23.19	22.76	22.89	969,825	+0.06(+0.25%)
Oct 05, 2004	22.31	22.87	22.09	22.83	1,318,927	+0.52(+2.35%)
Oct 04, 2004	22.33	22.56	22.17	22.31	1,073,543	+0.15(+0.67%)

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.