Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.16	15.19	15.11	15.17	193,500	+0.01(+0.07%)
Jan 28, 2005	15.21	15.31	15.13	15.16	103,800	-0.05(-0.33%)
Jan 27, 2005	15.48	15.48	15.13	15.21	81,800	-0.34(-2.19%)
Jan 26, 2005	15.25	15.55	15.20	15.55	112,000	+0.00(+0.00%)
Jan 25, 2005	15.64	15.69	15.50	15.55	144,800	-0.15(-0.96%)
Jan 24, 2005	15.65	15.74	15.50	15.70	138,100	+0.04(+0.26%)
Jan 21, 2005	15.49	15.69	15.48	15.66	233,800	+0.15(+0.97%)
Jan 20, 2005	15.60	15.62	15.40	15.51	206,000	-0.09(-0.58%)
Jan 19, 2005	15.12	15.60	15.12	15.60	258,700	+0.36(+2.36%)
Jan 18, 2005	15.37	15.37	15.10	15.24	122,400	-0.06(-0.39%)
Jan 14, 2005	15.22	15.30	15.16	15.30	88,200	+0.15(+0.99%)
Jan 13, 2005	15.14	15.26	15.06	15.15	115,700	-0.11(-0.72%)
Jan 12, 2005	15.22	15.29	15.11	15.26	151,400	+0.01(+0.07%)
Jan 11, 2005	15.25	15.33	15.15	15.25	140,300	-0.14(-0.91%)
Jan 10, 2005	15.10	15.42	15.10	15.39	154,400	+0.14(+0.92%)
Jan 07, 2005	15.35	15.43	15.20	15.25	66,000	+0.01(+0.07%)
Jan 06, 2005	15.36	15.42	15.13	15.24	118,000	-0.02(-0.13%)
Jan 05, 2005	15.48	15.50	14.94	15.26	465,000	-0.32(-2.05%)
Jan 04, 2005	15.70	15.70	15.55	15.58	265,300	-0.11(-0.70%)
Jan 03, 2005	15.75	15.85	15.52	15.69	192,500	-0.26(-1.63%)
Dec 31, 2004	15.76	15.95	15.76	15.95	154,400	+0.21(+1.33%)
Dec 30, 2004	15.73	15.75	15.60	15.74	104,600	+0.13(+0.83%)
Dec 29, 2004	15.70	15.75	15.55	15.61	79,500	-0.19(-1.20%)
Dec 28, 2004	15.73	15.88	15.65	15.80	168,200	+0.09(+0.57%)
Dec 27, 2004	15.60	15.74	15.58	15.71	137,100	+0.11(+0.71%)
Dec 23, 2004	15.64	15.65	15.52	15.60	136,200	-0.03(-0.19%)
Dec 22, 2004	15.45	15.63	15.45	15.63	649,200	+0.21(+1.36%)
Dec 21, 2004	15.40	15.48	15.25	15.42	106,700	-0.03(-0.19%)
Dec 20, 2004	15.34	15.50	15.15	15.45	172,000	+0.01(+0.06%)
Dec 17, 2004	15.30	15.44	15.11	15.44	153,700	+0.04(+0.26%)
Dec 16, 2004	15.10	15.40	15.08	15.40	127,800	+0.20(+1.32%)
Dec 15, 2004	15.20	15.30	15.02	15.20	96,000	-0.10(-0.65%)
Dec 14, 2004	15.12	15.42	15.05	15.30	105,100	-0.07(-0.46%)
Dec 13, 2004	15.37	15.44	15.24	15.37	138,300	+0.02(+0.13%)
Dec 10, 2004	15.30	15.38	15.25	15.35	112,700	+0.00(+0.00%)
Dec 09, 2004	15.17	15.37	15.10	15.35	359,500	+0.06(+0.39%)
Dec 08, 2004	15.35	15.35	15.15	15.29	73,900	-0.07(-0.46%)
Dec 07, 2004	15.38	15.48	15.22	15.36	219,400	+0.06(+0.39%)
Dec 06, 2004	15.38	15.39	15.15	15.30	143,100	-0.06(-0.39%)
Dec 03, 2004	15.38	15.50	15.23	15.36	103,000	-0.04(-0.26%)
Dec 02, 2004	15.40	15.52	15.19	15.40	191,700	-0.13(-0.84%)
Dec 01, 2004	15.25	15.57	15.06	15.53	326,100	+0.03(+0.19%)
Nov 30, 2004	15.47	15.63	15.20	15.50	362,400	-0.07(-0.45%)
Nov 29, 2004	15.41	15.66	15.25	15.57	332,900	+0.24(+1.57%)
Nov 26, 2004	15.38	15.41	15.25	15.33	81,200	-0.07(-0.45%)
Nov 24, 2004	14.85	15.40	14.83	15.40	358,700	+0.34(+2.26%)
Nov 23, 2004	14.90	15.15	14.89	15.06	216,900	+0.19(+1.28%)
Nov 22, 2004	15.10	15.10	14.77	14.87	276,800	-0.30(-1.98%)
Nov 19, 2004	15.30	15.30	14.96	15.17	178,900	-0.17(-1.11%)
Nov 18, 2004	15.23	15.40	15.03	15.34	152,000	+0.04(+0.26%)
Nov 17, 2004	15.35	15.45	15.25	15.30	356,800	-0.05(-0.33%)
Nov 16, 2004	15.45	15.45	15.11	15.35	259,500	-0.13(-0.84%)
Nov 15, 2004	15.03	15.55	15.01	15.48	348,400	+0.40(+2.65%)
Nov 12, 2004	14.96	15.24	14.88	15.08	383,700	+0.09(+0.60%)
Nov 11, 2004	14.98	15.00	14.89	14.99	201,100	+0.04(+0.27%)
Nov 10, 2004	14.80	14.98	14.80	14.95	133,900	+0.08(+0.54%)
Nov 09, 2004	14.93	14.97	14.81	14.87	146,000	-0.06(-0.40%)
Nov 08, 2004	15.05	15.07	14.81	14.93	107,600	-0.07(-0.47%)
Nov 05, 2004	15.05	15.07	14.85	15.00	162,500	-0.05(-0.33%)
Nov 04, 2004	14.99	15.05	14.91	15.05	680,400	+0.05(+0.33%)
Nov 03, 2004	15.00	15.01	14.95	15.00	246,000	+0.00(+0.00%)
Nov 02, 2004	15.00	15.00	14.91	15.00	133,500	+0.01(+0.07%)

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.