Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.47	14.55	14.38	14.53	1,076,758	+0.13(+0.88%)
Jan 28, 2005	14.51	14.53	14.26	14.41	1,841,346	-0.20(-1.34%)
Jan 27, 2005	14.49	14.61	14.48	14.60	1,459,646	-0.01(-0.04%)
Jan 26, 2005	14.62	14.65	14.50	14.61	1,455,483	+0.09(+0.61%)
Jan 25, 2005	14.70	14.90	14.51	14.52	2,819,043	-0.22(-1.50%)
Jan 24, 2005	14.79	14.88	14.69	14.74	1,783,846	-0.19(-1.27%)
Jan 21, 2005	14.77	15.02	14.60	14.93	1,873,527	-0.13(-0.84%)
Jan 20, 2005	14.82	15.08	14.82	15.06	1,177,049	+0.06(+0.42%)
Jan 19, 2005	15.03	15.15	14.93	14.99	878,672	-0.08(-0.50%)
Jan 18, 2005	14.84	15.09	14.80	15.07	1,392,784	+0.18(+1.23%)
Jan 14, 2005	14.96	14.99	14.77	14.89	2,012,183	+0.02(+0.13%)
Jan 13, 2005	15.10	15.10	14.84	14.87	1,132,227	-0.20(-1.34%)
Jan 12, 2005	15.13	15.24	14.96	15.07	1,771,395	-0.15(-0.96%)
Jan 11, 2005	15.17	15.30	15.08	15.22	1,107,052	-0.01(-0.04%)
Jan 10, 2005	15.22	15.31	15.18	15.22	1,808,350	-0.05(-0.33%)
Jan 07, 2005	15.49	15.49	15.27	15.27	2,266,389	-0.15(-0.98%)
Jan 06, 2005	15.37	15.49	15.37	15.43	769,641	+0.03(+0.16%)
Jan 05, 2005	15.35	15.58	15.34	15.40	1,684,295	-0.10(-0.65%)
Jan 04, 2005	15.58	15.67	15.46	15.50	2,058,855	-0.09(-0.61%)
Jan 03, 2005	15.63	15.68	15.46	15.60	1,865,052	-0.06(-0.36%)
Dec 31, 2004	15.65	15.73	15.57	15.65	2,399,084	-0.02(-0.12%)
Dec 30, 2004	15.47	15.75	15.43	15.67	1,578,632	+0.15(+0.94%)
Dec 29, 2004	15.38	15.55	15.38	15.53	578,315	+0.07(+0.45%)
Dec 28, 2004	15.44	15.48	15.36	15.46	542,279	+0.12(+0.78%)
Dec 27, 2004	15.38	15.51	15.33	15.34	662,399	-0.12(-0.78%)
Dec 23, 2004	15.34	15.47	15.26	15.46	699,225	+0.10(+0.66%)
Dec 22, 2004	15.30	15.46	15.25	15.36	803,382	+0.11(+0.71%)
Dec 21, 2004	15.15	15.26	15.10	15.25	1,426,585	+0.16(+1.05%)
Dec 20, 2004	14.99	15.20	14.98	15.09	964,754	+0.10(+0.68%)
Dec 17, 2004	14.72	15.03	14.62	14.99	1,997,156	-0.01(-0.08%)
Dec 16, 2004	15.10	15.15	14.91	15.00	1,154,576	-0.16(-1.08%)
Dec 15, 2004	15.13	15.28	15.05	15.17	1,278,805	-0.10(-0.66%)
Dec 14, 2004	15.24	15.30	15.18	15.27	979,295	+0.06(+0.37%)
Dec 13, 2004	15.18	15.25	15.08	15.21	617,670	+0.09(+0.63%)
Dec 10, 2004	15.03	15.18	14.96	15.12	808,282	+0.06(+0.42%)
Dec 09, 2004	15.01	15.10	14.94	15.05	779,042	-0.06(-0.38%)
Dec 08, 2004	15.08	15.16	15.02	15.11	1,063,853	+0.01(+0.08%)
Dec 07, 2004	15.22	15.29	15.05	15.10	1,210,368	-0.15(-0.95%)
Dec 06, 2004	15.25	15.32	15.20	15.24	571,203	-0.05(-0.33%)
Dec 03, 2004	15.31	15.41	15.18	15.29	918,445	-0.11(-0.70%)
Dec 02, 2004	15.43	15.52	15.33	15.40	1,373,637	-0.14(-0.90%)
Dec 01, 2004	15.43	15.55	15.36	15.54	1,160,740	+0.19(+1.24%)
Nov 30, 2004	15.29	15.39	15.22	15.35	1,086,929	+0.01(+0.04%)
Nov 29, 2004	15.18	15.41	15.18	15.34	1,215,742	+0.08(+0.50%)
Nov 26, 2004	15.28	15.39	15.24	15.27	260,787	-0.01(-0.08%)
Nov 24, 2004	15.33	15.41	15.25	15.28	955,113	-0.03(-0.17%)
Nov 23, 2004	15.12	15.34	15.12	15.30	801,328	+0.03(+0.17%)
Nov 22, 2004	15.22	15.28	15.16	15.28	1,804,647	+0.02(+0.12%)
Nov 19, 2004	15.38	15.50	15.23	15.26	996,365	-0.18(-1.19%)
Nov 18, 2004	15.41	15.53	15.41	15.44	1,410,780	+0.01(+0.04%)
Nov 17, 2004	15.35	15.57	15.35	15.44	1,223,645	+0.03(+0.21%)
Nov 16, 2004	15.56	15.60	15.39	15.41	801,802	-0.16(-1.06%)
Nov 15, 2004	15.34	15.61	15.29	15.57	1,552,395	+0.12(+0.78%)
Nov 12, 2004	15.33	15.45	15.24	15.45	935,831	+0.11(+0.70%)
Nov 11, 2004	15.30	15.36	15.24	15.34	638,849	+0.05(+0.33%)
Nov 10, 2004	15.35	15.36	15.15	15.29	1,341,868	+0.03(+0.17%)
Nov 09, 2004	15.29	15.41	15.17	15.27	823,297	+0.03(+0.21%)
Nov 08, 2004	15.38	15.49	15.18	15.24	1,942,311	-0.18(-1.19%)
Nov 05, 2004	15.48	15.56	15.33	15.42	1,363,206	-0.02(-0.12%)
Nov 04, 2004	15.03	15.48	14.91	15.44	2,003,162	+0.39(+2.56%)
Nov 03, 2004	15.18	15.18	14.98	15.05	2,655,604	-0.07(-0.46%)
Nov 02, 2004	15.16	15.23	15.10	15.12	1,860,124	-0.01(-0.08%)

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.