Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.50	13.57	13.44	13.57	31,300	+0.07(+0.52%)
Jan 28, 2005	13.45	13.52	13.41	13.50	31,800	+0.08(+0.60%)
Jan 27, 2005	13.49	13.52	13.40	13.42	41,900	-0.08(-0.59%)
Jan 26, 2005	13.56	13.56	13.42	13.50	37,500	-0.10(-0.74%)
Jan 25, 2005	13.51	13.61	13.51	13.60	30,800	+0.00(+0.00%)
Jan 24, 2005	13.52	13.61	13.49	13.60	41,600	-0.01(-0.07%)
Jan 21, 2005	13.55	13.62	13.54	13.61	41,800	+0.03(+0.22%)
Jan 20, 2005	13.47	13.58	13.46	13.58	25,300	+0.07(+0.52%)
Jan 19, 2005	13.45	13.51	13.43	13.51	141,700	+0.09(+0.67%)
Jan 18, 2005	13.40	13.45	13.35	13.42	22,600	+0.07(+0.52%)
Jan 14, 2005	13.44	13.45	13.35	13.35	40,300	-0.07(-0.52%)
Jan 13, 2005	13.33	13.44	13.32	13.42	29,800	+0.10(+0.75%)
Jan 12, 2005	13.47	13.49	13.32	13.32	55,600	-0.12(-0.89%)
Jan 11, 2005	13.30	13.44	13.30	13.44	27,100	+0.13(+0.98%)
Jan 10, 2005	13.33	13.37	13.31	13.31	32,100	+0.01(+0.08%)
Jan 07, 2005	13.26	13.32	13.25	13.30	35,700	+0.05(+0.38%)
Jan 06, 2005	13.17	13.25	13.11	13.25	66,000	+0.03(+0.23%)
Jan 05, 2005	13.16	13.22	13.12	13.22	44,300	+0.07(+0.53%)
Jan 04, 2005	13.18	13.20	13.09	13.15	54,800	-0.01(-0.08%)
Jan 03, 2005	13.15	13.22	13.13	13.16	35,700	+0.06(+0.46%)
Dec 31, 2004	13.16	13.20	13.08	13.10	69,100	-0.05(-0.38%)
Dec 30, 2004	13.07	13.20	13.05	13.15	70,400	+0.07(+0.54%)
Dec 29, 2004	13.04	13.13	13.01	13.08	99,400	+0.00(+0.00%)
Dec 28, 2004	13.01	13.08	12.98	13.08	75,500	+0.07(+0.54%)
Dec 27, 2004	13.04	13.05	12.97	13.01	75,200	-0.01(-0.08%)
Dec 23, 2004	13.06	13.15	13.02	13.02	100,600	-0.10(-0.76%)
Dec 22, 2004	13.08	13.19	13.06	13.12	81,900	-0.03(-0.23%)
Dec 21, 2004	13.22	13.24	13.15	13.15	86,200	-0.05(-0.38%)
Dec 20, 2004	13.23	13.24	13.15	13.20	59,200	-0.05(-0.38%)
Dec 17, 2004	13.14	13.27	13.13	13.25	81,300	+0.07(+0.53%)
Dec 16, 2004	13.13	13.18	13.12	13.18	76,500	+0.01(+0.08%)
Dec 15, 2004	13.23	13.23	13.12	13.17	56,100	+0.05(+0.38%)
Dec 14, 2004	13.15	13.17	13.09	13.12	61,800	-0.04(-0.30%)
Dec 13, 2004	13.13	13.20	13.09	13.16	68,500	+0.00(+0.00%)
Dec 10, 2004	13.14	13.18	13.07	13.16	60,400	+0.08(+0.61%)
Dec 09, 2004	13.09	13.13	13.05	13.08	100,900	-0.04(-0.30%)
Dec 08, 2004	13.17	13.25	13.11	13.12	103,300	-0.10(-0.76%)
Dec 07, 2004	13.10	13.24	13.07	13.22	90,900	+0.03(+0.23%)
Dec 06, 2004	13.15	13.20	13.05	13.19	45,200	+0.04(+0.30%)
Dec 03, 2004	13.01	13.20	13.00	13.15	60,900	+0.14(+1.08%)
Dec 02, 2004	13.16	13.23	12.98	13.01	112,900	-0.23(-1.74%)
Dec 01, 2004	13.16	13.27	13.15	13.24	40,100	+0.04(+0.30%)
Nov 30, 2004	13.13	13.25	13.08	13.20	81,500	+0.07(+0.53%)
Nov 29, 2004	13.26	13.28	13.09	13.13	62,300	-0.09(-0.68%)
Nov 26, 2004	13.20	13.28	13.20	13.22	20,800	+0.01(+0.08%)
Nov 24, 2004	13.34	13.34	13.20	13.21	48,000	-0.05(-0.38%)
Nov 23, 2004	13.24	13.47	13.20	13.26	59,100	-0.21(-1.56%)
Nov 22, 2004	13.67	13.67	13.34	13.47	59,300	+0.06(+0.45%)
Nov 19, 2004	13.40	13.43	13.28	13.41	51,800	-0.02(-0.15%)
Nov 18, 2004	13.35	13.46	13.35	13.43	61,300	+0.00(+0.00%)
Nov 17, 2004	13.40	13.45	13.35	13.43	62,300	+0.06(+0.45%)
Nov 16, 2004	13.27	13.37	13.27	13.37	72,200	-0.02(-0.15%)
Nov 15, 2004	13.30	13.39	13.30	13.39	34,200	+0.07(+0.53%)
Nov 12, 2004	13.25	13.34	13.25	13.32	47,800	+0.07(+0.53%)
Nov 11, 2004	13.24	13.29	13.23	13.25	50,100	-0.01(-0.08%)
Nov 10, 2004	13.28	13.33	13.23	13.26	20,000	+0.01(+0.08%)
Nov 09, 2004	13.25	13.39	13.18	13.25	48,300	+0.04(+0.30%)
Nov 08, 2004	13.45	13.47	13.20	13.21	58,700	-0.26(-1.93%)
Nov 05, 2004	13.65	13.69	13.46	13.47	45,500	-0.25(-1.82%)
Nov 04, 2004	13.80	13.84	13.71	13.72	34,900	-0.01(-0.07%)
Nov 03, 2004	13.77	13.79	13.66	13.73	31,500	-0.07(-0.51%)
Nov 02, 2004	13.63	13.80	13.63	13.80	43,400	+0.12(+0.88%)

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.