Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.07	21.17	21.00	21.00	7,062	-0.12(-0.59%)
Jan 28, 2005	21.11	21.12	21.01	21.12	24,718	+0.02(+0.07%)
Jan 27, 2005	21.09	21.12	21.01	21.11	11,877	-0.08(-0.37%)
Jan 26, 2005	21.17	21.19	21.15	21.18	28,891	+0.03(+0.15%)
Jan 25, 2005	21.14	21.17	21.09	21.15	4,815	+0.06(+0.30%)
Jan 24, 2005	21.20	21.20	21.01	21.09	20,223	-0.12(-0.59%)
Jan 21, 2005	21.20	21.21	21.18	21.21	6,099	+0.02(+0.12%)
Jan 20, 2005	21.21	21.21	21.15	21.19	4,494	-0.00(-0.01%)
Jan 19, 2005	21.15	21.20	21.12	21.19	5,778	-0.04(-0.18%)
Jan 18, 2005	21.25	21.25	21.12	21.23	14,124	+0.06(+0.29%)
Jan 14, 2005	21.18	21.18	21.14	21.17	6,420	+0.00(+0.00%)
Jan 13, 2005	21.14	21.17	21.06	21.17	10,593	+0.01(+0.03%)
Jan 12, 2005	21.18	21.18	21.12	21.16	58,424	-0.02(-0.11%)
Jan 11, 2005	21.07	21.18	21.03	21.18	5,457	+0.31(+1.49%)
Jan 10, 2005	20.68	21.03	20.68	20.87	12,519	+0.19(+0.90%)
Jan 07, 2005	20.92	20.92	20.68	20.68	9,309	-0.16(-0.75%)
Jan 06, 2005	20.79	20.89	20.76	20.84	15,729	-0.03(-0.15%)
Jan 05, 2005	21.01	21.09	20.87	20.87	7,383	-0.09(-0.45%)
Jan 04, 2005	21.03	21.12	20.95	20.96	16,050	-0.16(-0.74%)
Jan 03, 2005	21.11	21.12	20.98	21.12	9,951	+0.09(+0.44%)
Dec 31, 2004	21.03	21.03	20.96	21.03	1,284	-0.09(-0.44%)
Dec 30, 2004	20.93	21.12	20.87	21.12	5,778	+0.09(+0.44%)
Dec 29, 2004	20.96	21.03	20.87	21.03	5,457	+0.02(+0.07%)
Dec 28, 2004	21.04	21.18	21.01	21.01	3,852	-0.11(-0.52%)
Dec 27, 2004	21.11	21.12	20.93	21.12	17,013	-0.05(-0.22%)
Dec 23, 2004	21.11	21.18	21.06	21.17	4,815	-0.02(-0.07%)
Dec 22, 2004	21.17	21.18	21.06	21.18	19,260	+0.00(+0.00%)
Dec 21, 2004	21.18	21.18	21.06	21.18	6,420	+0.12(+0.59%)
Dec 20, 2004	21.18	21.18	21.06	21.06	7,383	-0.12(-0.59%)
Dec 17, 2004	21.18	21.18	21.18	21.18	8,667	+0.00(+0.00%)
Dec 16, 2004	21.06	21.18	20.95	21.18	7,704	+0.05(+0.22%)
Dec 15, 2004	21.20	21.20	21.14	21.14	6,420	-0.06(-0.29%)
Dec 14, 2004	21.18	21.20	21.18	21.20	10,914	+0.03(+0.15%)
Dec 13, 2004	21.13	21.18	21.11	21.17	7,383	+0.06(+0.27%)
Dec 10, 2004	21.18	21.18	21.02	21.11	17,655	-0.07(-0.34%)
Dec 09, 2004	21.11	21.18	20.93	21.18	12,198	+0.00(+0.00%)
Dec 08, 2004	21.20	21.20	20.87	21.18	36,274	-0.02(-0.07%)
Dec 07, 2004	21.20	21.20	21.18	21.20	18,297	+0.00(+0.00%)
Dec 06, 2004	21.18	21.20	21.17	21.20	38,842	+0.02(+0.07%)
Dec 03, 2004	21.18	21.18	21.11	21.18	16,371	+0.01(+0.03%)
Dec 02, 2004	21.70	21.70	21.02	21.18	52,004	-0.52(-2.40%)
Dec 01, 2004	22.12	22.15	21.69	21.70	31,459	-0.50(-2.25%)
Nov 30, 2004	21.88	22.20	21.88	22.20	19,260	+0.31(+1.42%)
Nov 29, 2004	21.81	21.88	21.79	21.88	17,655	+0.09(+0.43%)
Nov 26, 2004	21.33	21.81	21.16	21.79	34,027	+0.33(+1.54%)
Nov 24, 2004	21.34	21.53	21.34	21.46	22,792	+0.12(+0.57%)
Nov 23, 2004	21.34	21.34	21.29	21.34	57,140	+0.00(+0.00%)
Nov 22, 2004	21.31	21.34	21.31	21.34	27,286	+0.05(+0.22%)
Nov 19, 2004	21.34	21.34	21.28	21.29	13,161	-0.05(-0.22%)
Nov 18, 2004	21.34	21.34	21.27	21.34	10,593	+0.02(+0.07%)
Nov 17, 2004	21.28	21.34	21.24	21.32	24,076	-0.02(-0.07%)
Nov 16, 2004	21.34	21.34	21.32	21.34	14,766	+0.00(+0.00%)
Nov 15, 2004	21.34	21.34	21.32	21.34	17,334	+0.00(+0.00%)
Nov 12, 2004	21.32	21.34	21.31	21.34	24,397	+0.00(+0.00%)
Nov 11, 2004	21.34	21.34	21.33	21.34	24,718	+0.00(+0.01%)
Nov 10, 2004	21.34	21.34	21.21	21.34	29,533	-0.00(-0.01%)
Nov 09, 2004	21.34	21.34	21.29	21.34	42,694	+0.00(+0.00%)
Nov 08, 2004	21.26	21.34	21.25	21.34	67,733	+0.16(+0.75%)
Nov 05, 2004	21.10	21.26	21.03	21.18	52,967	+0.07(+0.35%)
Nov 04, 2004	21.15	21.15	21.07	21.11	13,803	+0.01(+0.06%)
Nov 03, 2004	21.15	21.15	21.07	21.09	14,445	-0.06(-0.28%)
Nov 02, 2004	21.15	21.15	21.09	21.15	6,099	+0.03(+0.15%)

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.