Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.78	20.81	20.75	20.75	163,024	-0.02(-0.09%)
Dec 30, 2004	20.80	20.80	20.77	20.77	25,795	+0.02(+0.09%)
Dec 29, 2004	20.74	20.77	20.72	20.75	332,756	+0.02(+0.11%)
Dec 28, 2004	20.70	20.74	20.70	20.73	71,194	+0.11(+0.55%)
Dec 27, 2004	20.75	20.75	20.61	20.62	46,431	-0.18(-0.89%)
Dec 23, 2004	20.79	20.85	20.79	20.80	88,219	+0.02(+0.10%)
Dec 22, 2004	20.75	20.80	20.72	20.78	111,950	+0.08(+0.40%)
Dec 21, 2004	20.61	20.70	20.57	20.70	45,399	+0.18(+0.88%)
Dec 20, 2004	20.66	20.66	20.49	20.52	116,077	-0.03(-0.15%)
Dec 17, 2004	20.57	20.62	20.50	20.55	87,187	-0.11(-0.54%)
Dec 16, 2004	20.68	20.73	20.58	20.66	414,784	-0.05(-0.24%)
Dec 15, 2004	20.66	20.71	20.60	20.71	103,696	+0.07(+0.32%)
Dec 14, 2004	20.58	20.69	20.57	20.64	176,954	+0.08(+0.41%)
Dec 13, 2004	20.49	20.56	20.42	20.56	72,226	+0.18(+0.88%)
Dec 10, 2004	20.35	20.44	20.34	20.38	123,816	+0.00(+0.01%)
Dec 09, 2004	20.24	20.41	20.13	20.38	145,484	+0.09(+0.47%)
Dec 08, 2004	20.20	20.30	20.19	20.28	115,561	+0.07(+0.35%)
Dec 07, 2004	20.39	20.45	20.21	20.21	128,459	-0.24(-1.16%)
Dec 06, 2004	20.35	20.46	20.35	20.45	218,226	-0.01(-0.07%)
Dec 03, 2004	20.43	20.55	20.41	20.46	249,696	+0.03(+0.12%)
Dec 02, 2004	20.44	20.51	20.39	20.44	239,378	-0.00(-0.02%)
Dec 01, 2004	20.31	20.44	20.28	20.44	116,077	+0.28(+1.38%)
Nov 30, 2004	20.19	20.23	20.15	20.16	138,261	-0.07(-0.35%)
Nov 29, 2004	20.36	20.37	20.11	20.23	86,671	-0.06(-0.28%)
Nov 26, 2004	20.26	20.36	20.26	20.29	35,597	+0.01(+0.03%)
Nov 24, 2004	20.24	20.28	20.21	20.28	51,590	+0.12(+0.62%)
Nov 23, 2004	20.17	20.21	20.07	20.16	47,978	+0.01(+0.06%)
Nov 22, 2004	19.99	20.17	19.99	20.15	87,187	+0.09(+0.47%)
Nov 19, 2004	20.29	20.29	20.03	20.05	165,088	-0.23(-1.15%)
Nov 18, 2004	20.27	20.28	20.22	20.28	94,925	+0.07(+0.36%)
Nov 17, 2004	20.27	20.35	20.19	20.21	172,311	+0.06(+0.31%)
Nov 16, 2004	20.24	20.24	20.14	20.15	115,046	-0.12(-0.57%)
Nov 15, 2004	20.25	20.27	20.19	20.26	145,484	+0.02(+0.08%)
Nov 12, 2004	20.10	20.25	20.09	20.25	116,593	+0.15(+0.76%)
Nov 11, 2004	19.95	20.10	19.95	20.09	142,388	+0.18(+0.89%)
Nov 10, 2004	19.91	20.01	19.89	19.92	109,887	+0.01(+0.06%)
Nov 09, 2004	19.92	19.97	19.89	19.91	128,459	+0.00(+0.02%)
Nov 08, 2004	19.91	19.95	19.87	19.90	99,053	-0.02(-0.11%)
Nov 05, 2004	19.93	20.01	19.85	19.92	330,176	+0.08(+0.40%)
Nov 04, 2004	19.59	19.84	19.54	19.84	288,904	+0.33(+1.70%)
Nov 03, 2004	19.70	19.70	19.48	19.51	342,042	+0.20(+1.02%)
Nov 02, 2004	19.35	19.49	19.28	19.32	132,586	+0.01(+0.07%)
Nov 01, 2004	19.31	19.36	19.27	19.30	130,007	-0.00(-0.01%)
Oct 29, 2004	19.30	19.30	19.21	19.30	206,876	+0.06(+0.29%)
Oct 28, 2004	19.19	19.32	19.15	19.25	80,996	+0.01(+0.06%)
Oct 27, 2004	18.96	19.24	18.95	19.24	253,823	+0.29(+1.56%)
Oct 26, 2004	18.76	18.95	18.72	18.94	363,194	+0.22(+1.17%)
Oct 25, 2004	18.69	18.74	18.65	18.72	157,865	-0.03(-0.15%)
Oct 22, 2004	18.93	18.93	18.73	18.75	125,364	-0.16(-0.86%)
Oct 21, 2004	18.84	18.93	18.78	18.91	246,085	+0.13(+0.71%)
Oct 20, 2004	18.78	18.84	18.70	18.78	79,448	-0.08(-0.40%)
Oct 19, 2004	19.06	19.08	18.84	18.86	137,229	-0.14(-0.72%)
Oct 18, 2004	18.87	19.02	18.84	18.99	135,682	+0.09(+0.48%)
Oct 15, 2004	18.84	18.99	18.84	18.90	80,996	+0.05(+0.28%)
Oct 14, 2004	18.99	19.02	18.82	18.85	102,664	-0.15(-0.77%)
Oct 13, 2004	19.21	19.21	18.94	19.00	73,258	-0.18(-0.96%)
Oct 12, 2004	19.07	19.18	19.04	19.18	150,127	+0.00(+0.00%)
Oct 11, 2004	19.17	19.21	19.16	19.18	45,915	+0.03(+0.17%)
Oct 08, 2004	19.32	19.33	19.13	19.15	176,438	-0.18(-0.91%)
Oct 07, 2004	19.44	19.44	19.32	19.32	87,187	-0.13(-0.66%)
Oct 06, 2004	19.39	19.46	19.37	19.45	180,049	+0.10(+0.52%)
Oct 05, 2004	19.38	19.43	19.33	19.35	137,745	-0.03(-0.18%)
Oct 04, 2004	19.45	19.48	19.39	19.39	70,162	+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.