Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.77	16.02	15.70	16.01	1,083,000	+0.24(+1.52%)
Jan 28, 2005	15.75	15.80	15.54	15.77	714,200	+0.03(+0.19%)
Jan 27, 2005	15.61	15.77	15.61	15.74	561,900	+0.12(+0.77%)
Jan 26, 2005	15.41	15.72	15.41	15.62	765,100	+0.18(+1.17%)
Jan 25, 2005	15.44	15.67	15.43	15.44	873,400	-0.19(-1.22%)
Jan 24, 2005	15.50	15.75	15.45	15.63	670,700	+0.12(+0.77%)
Jan 21, 2005	15.63	15.69	15.46	15.51	956,000	-0.15(-0.96%)
Jan 20, 2005	15.70	15.73	15.46	15.66	938,600	-0.04(-0.25%)
Jan 19, 2005	15.59	15.97	15.58	15.70	1,133,100	+0.01(+0.06%)
Jan 18, 2005	15.59	15.74	15.51	15.69	677,200	+0.15(+0.97%)
Jan 14, 2005	15.35	15.54	15.25	15.54	718,300	+0.21(+1.37%)
Jan 13, 2005	15.22	15.48	15.22	15.33	917,300	+0.11(+0.72%)
Jan 12, 2005	15.31	15.31	15.04	15.22	681,400	-0.09(-0.59%)
Jan 11, 2005	15.38	15.38	15.25	15.31	777,000	+0.00(+0.00%)
Jan 10, 2005	15.00	15.31	14.97	15.31	984,200	+0.19(+1.26%)
Jan 07, 2005	14.95	15.13	14.94	15.12	790,200	+0.18(+1.20%)
Jan 06, 2005	15.00	15.05	14.87	14.94	941,600	-0.10(-0.66%)
Jan 05, 2005	15.23	15.24	15.01	15.04	597,100	-0.13(-0.86%)
Jan 04, 2005	15.24	15.36	15.12	15.17	1,016,900	-0.07(-0.46%)
Jan 03, 2005	15.44	15.44	15.14	15.24	1,320,400	-0.10(-0.65%)
Dec 31, 2004	15.36	15.44	15.34	15.34	423,100	-0.07(-0.45%)
Dec 30, 2004	15.49	15.49	15.40	15.41	412,900	-0.01(-0.06%)
Dec 29, 2004	15.28	15.49	15.28	15.42	694,300	+0.11(+0.72%)
Dec 28, 2004	15.23	15.33	15.15	15.31	578,000	+0.08(+0.53%)
Dec 27, 2004	15.37	15.43	15.21	15.23	680,500	-0.15(-0.98%)
Dec 23, 2004	15.32	15.49	15.30	15.38	930,400	+0.06(+0.39%)
Dec 22, 2004	15.09	15.36	15.09	15.32	735,900	+0.16(+1.06%)
Dec 21, 2004	15.07	15.21	15.05	15.16	511,600	+0.06(+0.40%)
Dec 20, 2004	15.09	15.20	15.00	15.10	529,900	+0.01(+0.07%)
Dec 17, 2004	14.88	15.09	14.80	15.09	1,460,600	+0.08(+0.53%)
Dec 16, 2004	15.00	15.03	14.86	15.01	803,500	+0.04(+0.27%)
Dec 15, 2004	14.98	14.99	14.76	14.97	1,204,800	+0.00(+0.00%)
Dec 14, 2004	14.82	15.08	14.76	14.97	1,278,400	+0.15(+1.01%)
Dec 13, 2004	14.65	14.85	14.50	14.82	670,000	+0.25(+1.72%)
Dec 10, 2004	14.50	14.60	14.44	14.57	1,026,500	+0.02(+0.14%)
Dec 09, 2004	14.77	14.84	14.55	14.55	1,173,100	-0.27(-1.82%)
Dec 08, 2004	14.78	14.83	14.63	14.82	979,300	+0.08(+0.54%)
Dec 07, 2004	15.02	15.03	14.73	14.74	940,000	-0.24(-1.60%)
Dec 06, 2004	14.83	15.07	14.62	14.98	1,097,600	+0.03(+0.20%)
Dec 03, 2004	14.71	14.98	14.70	14.95	1,063,800	+0.18(+1.22%)
Dec 02, 2004	14.90	15.03	14.72	14.77	1,398,800	-0.14(-0.94%)
Dec 01, 2004	14.96	14.96	14.45	14.91	1,230,800	-0.05(-0.33%)
Nov 30, 2004	15.16	15.16	14.88	14.96	877,400	-0.16(-1.06%)
Nov 29, 2004	15.35	15.35	15.06	15.12	690,000	-0.25(-1.63%)
Nov 26, 2004	15.25	15.43	15.25	15.37	311,700	+0.04(+0.26%)
Nov 24, 2004	15.24	15.44	15.18	15.33	770,400	+0.09(+0.59%)
Nov 23, 2004	15.11	15.30	15.07	15.24	821,900	+0.08(+0.53%)
Nov 22, 2004	14.86	15.16	14.84	15.16	934,700	+0.33(+2.23%)
Nov 19, 2004	14.84	14.92	14.80	14.83	707,800	+0.00(+0.00%)
Nov 18, 2004	15.00	15.05	14.81	14.83	985,400	-0.13(-0.87%)
Nov 17, 2004	15.25	15.38	14.89	14.96	1,388,600	-0.26(-1.71%)
Nov 16, 2004	15.17	15.31	15.12	15.22	926,400	+0.05(+0.33%)
Nov 15, 2004	15.16	15.23	15.06	15.17	710,300	+0.02(+0.13%)
Nov 12, 2004	15.12	15.15	15.02	15.15	818,000	+0.03(+0.20%)
Nov 11, 2004	14.90	15.17	14.85	15.12	825,100	+0.29(+1.96%)
Nov 10, 2004	14.90	14.94	14.81	14.83	538,800	-0.04(-0.27%)
Nov 09, 2004	14.88	14.97	14.85	14.87	736,500	-0.01(-0.07%)
Nov 08, 2004	14.80	14.90	14.75	14.88	682,900	+0.01(+0.07%)
Nov 05, 2004	14.77	14.94	14.61	14.87	1,062,000	+0.08(+0.54%)
Nov 04, 2004	14.41	14.80	14.35	14.79	1,093,800	+0.34(+2.35%)
Nov 03, 2004	14.35	14.50	14.25	14.45	1,296,600	+0.25(+1.76%)
Nov 02, 2004	14.19	14.31	14.14	14.20	1,133,500	+0.03(+0.21%)

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.