Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.81	21.85	21.58	21.58	4,356,820	-0.22(-0.99%)
Dec 30, 2004	21.88	22.01	21.77	21.80	4,200,418	-0.10(-0.46%)
Dec 29, 2004	21.86	21.94	21.69	21.90	4,644,819	+0.05(+0.22%)
Dec 28, 2004	21.73	21.89	21.69	21.85	4,877,268	+0.21(+0.96%)
Dec 27, 2004	21.81	21.89	21.63	21.65	3,591,001	-0.12(-0.56%)
Dec 23, 2004	21.91	22.04	21.63	21.77	4,194,477	-0.13(-0.58%)
Dec 22, 2004	22.00	22.19	21.75	21.89	6,513,322	-0.05(-0.21%)
Dec 21, 2004	21.93	22.04	21.81	21.94	6,290,230	+0.13(+0.62%)
Dec 20, 2004	21.91	22.08	21.67	21.81	6,661,109	-0.10(-0.46%)
Dec 17, 2004	22.00	22.18	21.84	21.91	10,555,556	-0.08(-0.37%)
Dec 16, 2004	21.84	22.05	21.75	21.99	8,419,551	+0.15(+0.68%)
Dec 15, 2004	21.44	21.88	21.44	21.84	9,067,140	+0.36(+1.66%)
Dec 14, 2004	21.53	21.56	21.42	21.48	7,758,891	-0.05(-0.22%)
Dec 13, 2004	21.44	21.53	21.36	21.53	6,032,977	+0.22(+1.04%)
Dec 10, 2004	21.46	21.46	21.14	21.31	5,972,674	-0.09(-0.41%)
Dec 09, 2004	21.01	21.44	20.97	21.40	11,468,865	+0.19(+0.89%)
Dec 08, 2004	21.02	21.38	21.01	21.21	7,997,727	+0.19(+0.90%)
Dec 07, 2004	20.93	21.12	20.81	21.02	7,597,588	+0.09(+0.45%)
Dec 06, 2004	21.01	21.01	20.84	20.93	4,712,697	-0.13(-0.64%)
Dec 03, 2004	21.15	21.15	20.95	21.06	4,877,268	-0.09(-0.45%)
Dec 02, 2004	21.09	21.26	20.97	21.15	6,122,837	+0.14(+0.67%)
Dec 01, 2004	20.80	21.11	20.78	21.01	9,698,243	+0.32(+1.53%)
Nov 30, 2004	20.60	20.76	20.53	20.70	8,884,152	-0.01(-0.03%)
Nov 29, 2004	20.68	20.77	20.20	20.70	7,767,506	+0.12(+0.59%)
Nov 26, 2004	20.42	20.69	20.41	20.58	1,985,841	+0.11(+0.56%)
Nov 24, 2004	20.33	20.76	20.33	20.47	6,071,149	+0.20(+1.00%)
Nov 23, 2004	19.71	20.28	19.70	20.27	8,317,660	+0.48(+2.45%)
Nov 22, 2004	19.82	19.91	19.54	19.78	7,298,004	+0.05(+0.27%)
Nov 19, 2004	19.96	20.03	19.52	19.73	11,766,667	-0.44(-2.17%)
Nov 18, 2004	20.37	20.58	19.96	20.16	14,358,063	-0.30(-1.48%)
Nov 17, 2004	20.41	20.55	20.27	20.47	6,046,344	+0.20(+0.96%)
Nov 16, 2004	20.51	20.51	20.27	20.27	3,685,466	-0.21(-1.02%)
Nov 15, 2004	20.42	20.56	20.36	20.48	5,186,209	-0.05(-0.26%)
Nov 12, 2004	20.45	20.53	20.27	20.53	5,172,396	+0.15(+0.73%)
Nov 11, 2004	20.27	20.48	20.15	20.39	5,222,896	+0.18(+0.87%)
Nov 10, 2004	20.17	20.38	20.07	20.21	8,029,215	-0.11(-0.53%)
Nov 09, 2004	20.25	20.39	20.15	20.32	5,999,260	-0.01(-0.07%)
Nov 08, 2004	20.47	20.87	20.22	20.33	12,558,627	+0.09(+0.47%)
Nov 05, 2004	20.02	20.37	19.96	20.24	11,152,051	+0.29(+1.45%)
Nov 04, 2004	19.74	19.99	19.73	19.95	11,763,102	+0.22(+1.09%)
Nov 03, 2004	19.64	19.82	19.37	19.73	8,796,668	+0.08(+0.41%)
Nov 02, 2004	19.86	20.02	19.56	19.65	6,319,342	-0.26(-1.32%)
Nov 01, 2004	19.56	19.93	19.52	19.92	6,547,335	+0.29(+1.48%)
Oct 29, 2004	19.41	19.63	19.31	19.63	6,163,683	+0.08(+0.41%)
Oct 28, 2004	19.50	19.59	19.43	19.54	5,435,739	-0.11(-0.55%)
Oct 27, 2004	19.30	19.66	19.26	19.65	5,491,883	+0.22(+1.11%)
Oct 26, 2004	19.12	19.44	18.99	19.44	5,605,954	+0.33(+1.73%)
Oct 25, 2004	19.08	19.22	18.92	19.11	5,412,568	-0.09(-0.49%)
Oct 22, 2004	19.17	19.36	19.13	19.20	5,960,643	+0.00(+0.00%)
Oct 21, 2004	19.39	19.52	19.03	19.20	5,998,369	-0.19(-0.97%)
Oct 20, 2004	19.35	19.42	19.09	19.39	7,751,762	-0.13(-0.69%)
Oct 19, 2004	19.67	19.85	19.40	19.52	10,415,790	-0.13(-0.69%)
Oct 18, 2004	19.41	19.85	19.39	19.66	8,084,914	+0.14(+0.72%)
Oct 15, 2004	19.69	19.85	19.50	19.52	7,916,035	-0.06(-0.31%)
Oct 14, 2004	19.29	19.65	19.29	19.58	9,433,860	+0.15(+0.76%)
Oct 13, 2004	19.05	19.44	18.89	19.43	18,053,778	+0.88(+4.76%)
Oct 12, 2004	18.50	18.64	18.39	18.55	5,813,004	-0.09(-0.47%)
Oct 11, 2004	18.80	18.87	18.58	18.64	4,497,626	-0.18(-0.93%)
Oct 08, 2004	18.81	18.97	18.78	18.81	5,383,457	+0.01(+0.04%)
Oct 07, 2004	18.96	19.15	18.77	18.80	8,731,760	+0.06(+0.32%)
Oct 06, 2004	18.78	18.79	18.49	18.74	8,884,895	-0.07(-0.36%)
Oct 05, 2004	18.82	18.84	18.70	18.81	3,753,938	-0.04(-0.21%)
Oct 04, 2004	18.95	19.03	18.78	18.85	7,166,852	-0.09(-0.50%)

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.