Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.70	15.82	15.67	15.74	292,800	+0.28(+1.81%)
Jan 28, 2005	15.55	15.59	15.43	15.46	178,400	-0.06(-0.39%)
Jan 27, 2005	15.48	15.56	15.43	15.52	1,049,100	-0.06(-0.39%)
Jan 26, 2005	15.46	15.59	15.40	15.58	423,900	+0.17(+1.10%)
Jan 25, 2005	15.45	15.54	15.37	15.41	722,200	+0.50(+3.35%)
Jan 24, 2005	15.18	15.19	14.90	14.91	539,300	-0.36(-2.36%)
Jan 21, 2005	15.35	15.45	15.27	15.27	428,900	-0.25(-1.61%)
Jan 20, 2005	15.60	15.72	15.51	15.52	593,900	-0.30(-1.90%)
Jan 19, 2005	15.78	15.94	15.70	15.82	907,400	+0.07(+0.44%)
Jan 18, 2005	15.58	15.75	15.50	15.75	531,500	+0.01(+0.06%)
Jan 14, 2005	15.70	15.80	15.65	15.74	318,500	+0.11(+0.70%)
Jan 13, 2005	15.85	15.85	15.62	15.63	480,000	-0.02(-0.13%)
Jan 12, 2005	15.60	15.69	15.51	15.65	394,000	+0.34(+2.22%)
Jan 11, 2005	15.32	15.49	15.30	15.31	338,300	-0.22(-1.42%)
Jan 10, 2005	15.45	15.58	15.40	15.53	420,100	+0.06(+0.39%)
Jan 07, 2005	15.50	15.56	15.32	15.47	302,400	-0.12(-0.77%)
Jan 06, 2005	15.62	15.70	15.51	15.59	642,800	-0.11(-0.70%)
Jan 05, 2005	15.85	15.87	15.66	15.70	791,700	-0.49(-3.03%)
Jan 04, 2005	16.80	16.80	16.18	16.19	1,264,000	-0.91(-5.32%)
Jan 03, 2005	17.25	17.39	17.10	17.10	205,300	-0.06(-0.35%)
Dec 31, 2004	17.09	17.30	17.07	17.16	238,900	+0.07(+0.41%)
Dec 30, 2004	17.01	17.10	17.01	17.09	296,100	-0.14(-0.81%)
Dec 29, 2004	17.21	17.33	17.20	17.23	100,300	+0.02(+0.12%)
Dec 28, 2004	17.02	17.23	17.01	17.21	153,100	+0.11(+0.64%)
Dec 27, 2004	17.15	17.21	17.06	17.10	135,400	-0.05(-0.29%)
Dec 23, 2004	17.25	17.33	17.15	17.15	135,700	-0.04(-0.23%)
Dec 22, 2004	17.15	17.19	17.07	17.19	187,600	-0.13(-0.75%)
Dec 21, 2004	17.20	17.32	17.18	17.32	400,500	+0.04(+0.23%)
Dec 20, 2004	17.22	17.30	17.17	17.28	362,100	+0.46(+2.73%)
Dec 17, 2004	16.89	16.95	16.82	16.82	224,800	+0.08(+0.48%)
Dec 16, 2004	16.95	17.06	16.74	16.74	436,300	-0.46(-2.67%)
Dec 15, 2004	17.08	17.24	17.08	17.20	359,200	+0.25(+1.47%)
Dec 14, 2004	16.92	17.04	16.91	16.95	412,700	+0.17(+1.01%)
Dec 13, 2004	16.66	16.79	16.62	16.78	238,800	+0.25(+1.51%)
Dec 10, 2004	16.50	16.70	16.43	16.53	351,700	-0.18(-1.08%)
Dec 09, 2004	16.56	16.71	16.39	16.71	420,900	+0.13(+0.78%)
Dec 08, 2004	16.58	16.62	16.37	16.58	629,800	-0.28(-1.66%)
Dec 07, 2004	17.00	17.12	16.86	16.86	571,200	-0.43(-2.49%)
Dec 06, 2004	17.30	17.37	17.24	17.29	223,900	+0.03(+0.17%)
Dec 03, 2004	17.45	17.45	17.16	17.26	398,500	+0.04(+0.23%)
Dec 02, 2004	17.27	17.46	17.20	17.22	694,500	+0.17(+1.00%)
Dec 01, 2004	16.75	17.08	16.72	17.05	785,700	+0.73(+4.47%)
Nov 30, 2004	16.41	16.41	16.29	16.32	496,900	-0.09(-0.55%)
Nov 29, 2004	16.45	16.47	16.24	16.41	443,500	+0.21(+1.30%)
Nov 26, 2004	16.20	16.32	16.15	16.20	424,600	-0.23(-1.40%)
Nov 24, 2004	15.98	16.46	15.98	16.43	1,130,300	+0.64(+4.05%)
Nov 23, 2004	15.79	15.79	15.62	15.79	343,800	+0.24(+1.54%)
Nov 22, 2004	15.45	15.60	15.33	15.55	348,200	+0.20(+1.30%)
Nov 19, 2004	15.50	15.58	15.35	15.35	376,700	-0.21(-1.35%)
Nov 18, 2004	15.50	15.59	15.40	15.56	181,800	-0.03(-0.19%)
Nov 17, 2004	15.49	15.66	15.47	15.59	403,300	+0.19(+1.23%)
Nov 16, 2004	15.40	15.52	15.36	15.40	302,100	-0.30(-1.91%)
Nov 15, 2004	15.68	15.78	15.51	15.70	289,200	-0.01(-0.06%)
Nov 12, 2004	15.55	15.74	15.55	15.71	366,900	+0.22(+1.42%)
Nov 11, 2004	15.33	15.49	15.33	15.49	249,000	+0.22(+1.44%)
Nov 10, 2004	15.27	15.41	15.26	15.27	282,600	+0.07(+0.46%)
Nov 09, 2004	15.15	15.24	15.08	15.20	303,400	+0.15(+1.00%)
Nov 08, 2004	15.12	15.17	14.98	15.05	580,500	-0.21(-1.38%)
Nov 05, 2004	15.25	15.36	15.25	15.26	529,000	+0.11(+0.73%)
Nov 04, 2004	15.01	15.19	14.91	15.15	547,200	-0.15(-0.98%)
Nov 03, 2004	15.22	15.30	15.15	15.30	429,400	+0.23(+1.53%)
Nov 02, 2004	15.04	15.13	14.88	15.07	461,300	+0.30(+2.03%)

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.