Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.42	14.42	14.27	14.34	123,900	+0.07(+0.49%)
Jan 28, 2005	14.37	14.37	14.21	14.27	58,000	+0.00(+0.00%)
Jan 27, 2005	14.26	14.27	14.17	14.27	113,300	+0.02(+0.14%)
Jan 26, 2005	14.06	14.28	14.06	14.25	115,700	+0.11(+0.78%)
Jan 25, 2005	14.13	14.14	14.09	14.14	126,300	+0.00(+0.00%)
Jan 24, 2005	14.11	14.15	14.06	14.14	102,700	+0.02(+0.14%)
Jan 21, 2005	14.05	14.14	14.00	14.12	116,600	+0.08(+0.57%)
Jan 20, 2005	14.00	14.19	14.00	14.04	142,600	-0.16(-1.13%)
Jan 19, 2005	14.20	14.39	14.19	14.20	110,600	-0.01(-0.07%)
Jan 18, 2005	14.08	14.28	14.08	14.21	87,300	+0.07(+0.50%)
Jan 14, 2005	14.08	14.18	14.08	14.14	55,800	+0.01(+0.07%)
Jan 13, 2005	14.05	14.13	14.03	14.13	65,000	+0.05(+0.36%)
Jan 12, 2005	14.06	14.11	14.00	14.08	100,700	+0.02(+0.14%)
Jan 11, 2005	14.00	14.08	14.00	14.06	123,200	-0.01(-0.07%)
Jan 10, 2005	14.03	14.15	14.03	14.07	61,800	+0.02(+0.14%)
Jan 07, 2005	13.92	14.06	13.92	14.05	124,600	+0.15(+1.08%)
Jan 06, 2005	13.84	13.95	13.81	13.90	113,100	+0.04(+0.29%)
Jan 05, 2005	13.80	13.87	13.74	13.86	60,500	+0.07(+0.51%)
Jan 04, 2005	13.78	13.84	13.72	13.79	120,000	+0.07(+0.51%)
Jan 03, 2005	13.57	13.73	13.57	13.72	124,000	+0.17(+1.25%)
Dec 31, 2004	13.51	13.64	13.51	13.55	172,600	-0.01(-0.07%)
Dec 30, 2004	13.65	13.69	13.51	13.56	224,200	-0.06(-0.44%)
Dec 29, 2004	13.51	13.64	13.50	13.62	167,500	+0.12(+0.89%)
Dec 28, 2004	13.49	13.65	13.49	13.50	194,600	-0.10(-0.74%)
Dec 27, 2004	13.67	13.72	13.60	13.60	109,600	-0.10(-0.73%)
Dec 23, 2004	13.79	13.79	13.69	13.70	128,900	-0.08(-0.58%)
Dec 22, 2004	13.72	13.79	13.70	13.78	170,700	+0.00(+0.00%)
Dec 21, 2004	13.82	13.87	13.73	13.78	180,300	-0.16(-1.15%)
Dec 20, 2004	13.96	13.98	13.90	13.94	130,100	-0.02(-0.14%)
Dec 17, 2004	13.89	13.97	13.82	13.96	99,200	+0.05(+0.36%)
Dec 16, 2004	13.90	14.00	13.90	13.91	135,800	-0.03(-0.22%)
Dec 15, 2004	13.89	13.95	13.83	13.94	164,800	+0.11(+0.80%)
Dec 14, 2004	13.94	13.94	13.76	13.83	143,800	-0.07(-0.50%)
Dec 13, 2004	13.91	13.98	13.88	13.90	155,400	-0.04(-0.29%)
Dec 10, 2004	13.90	13.99	13.89	13.94	73,700	+0.02(+0.14%)
Dec 09, 2004	13.87	13.99	13.85	13.92	90,800	+0.05(+0.36%)
Dec 08, 2004	13.81	13.90	13.81	13.87	114,500	+0.02(+0.14%)
Dec 07, 2004	13.82	13.86	13.78	13.85	124,100	-0.03(-0.22%)
Dec 06, 2004	13.87	13.90	13.81	13.88	132,100	+0.01(+0.07%)
Dec 03, 2004	13.80	13.90	13.80	13.87	128,700	+0.07(+0.51%)
Dec 02, 2004	13.85	13.94	13.76	13.80	68,600	-0.08(-0.58%)
Dec 01, 2004	13.76	14.20	13.76	13.88	147,300	+0.05(+0.36%)
Nov 30, 2004	14.04	14.04	13.80	13.83	102,400	-0.11(-0.79%)
Nov 29, 2004	14.03	14.03	13.93	13.94	92,200	-0.02(-0.14%)
Nov 26, 2004	14.00	14.04	13.96	13.96	18,800	-0.02(-0.14%)
Nov 24, 2004	14.02	14.05	13.96	13.98	86,000	-0.06(-0.43%)
Nov 23, 2004	13.96	14.05	13.92	14.04	92,200	+0.08(+0.57%)
Nov 22, 2004	14.02	14.03	13.90	13.96	87,900	-0.14(-0.99%)
Nov 19, 2004	14.10	14.17	13.99	14.10	129,500	-0.07(-0.49%)
Nov 18, 2004	14.18	14.22	14.13	14.17	90,600	-0.01(-0.07%)
Nov 17, 2004	14.12	14.19	14.09	14.18	95,500	+0.09(+0.64%)
Nov 16, 2004	14.05	14.09	14.02	14.09	88,300	+0.01(+0.07%)
Nov 15, 2004	14.12	14.13	14.01	14.08	87,100	-0.01(-0.07%)
Nov 12, 2004	13.85	14.09	13.85	14.09	90,100	+0.17(+1.22%)
Nov 11, 2004	13.80	13.92	13.76	13.92	98,800	+0.09(+0.65%)
Nov 10, 2004	13.67	13.85	13.67	13.83	77,100	+0.16(+1.17%)
Nov 09, 2004	13.59	13.71	13.53	13.67	104,300	+0.08(+0.59%)
Nov 08, 2004	13.95	13.95	13.48	13.59	175,000	-0.36(-2.58%)
Nov 05, 2004	14.26	14.26	13.85	13.95	148,000	-0.28(-1.97%)
Nov 04, 2004	14.27	14.28	14.19	14.23	113,800	-0.01(-0.07%)
Nov 03, 2004	14.13	14.25	14.06	14.24	107,100	+0.11(+0.78%)
Nov 02, 2004	14.07	14.14	14.05	14.13	107,700	+0.05(+0.36%)

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.