Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.83	13.98	13.82	13.91	4,752,121	+0.15(+1.13%)
Jan 28, 2005	13.95	14.07	13.68	13.75	3,870,562	-0.24(-1.71%)
Jan 27, 2005	13.96	14.04	13.86	13.99	4,179,662	-0.02(-0.15%)
Jan 26, 2005	14.04	14.10	13.99	14.01	4,016,873	+0.05(+0.35%)
Jan 25, 2005	13.99	14.03	13.90	13.96	4,922,296	+0.03(+0.23%)
Jan 24, 2005	14.03	14.05	13.90	13.93	3,938,462	-0.01(-0.08%)
Jan 21, 2005	14.02	14.10	13.91	13.94	4,146,422	-0.13(-0.95%)
Jan 20, 2005	14.10	14.16	13.97	14.08	3,836,470	-0.02(-0.17%)
Jan 19, 2005	14.12	14.17	14.07	14.10	3,392,140	+0.01(+0.10%)
Jan 18, 2005	13.96	14.16	13.82	14.09	4,618,879	+0.13(+0.93%)
Jan 14, 2005	13.96	14.03	13.83	13.96	4,027,101	-0.02(-0.18%)
Jan 13, 2005	14.00	14.10	13.92	13.98	4,291,029	-0.07(-0.48%)
Jan 12, 2005	13.94	14.08	13.91	14.05	3,195,259	+0.08(+0.55%)
Jan 11, 2005	14.10	14.11	13.90	13.97	3,465,153	-0.17(-1.17%)
Jan 10, 2005	14.05	14.21	14.02	14.14	3,040,141	+0.17(+1.18%)
Jan 07, 2005	14.11	14.20	13.96	13.97	3,327,365	-0.11(-0.75%)
Jan 06, 2005	13.97	14.18	13.90	14.08	3,975,395	+0.21(+1.55%)
Jan 05, 2005	13.94	14.09	13.86	13.86	3,579,077	-0.10(-0.73%)
Jan 04, 2005	14.03	14.23	13.90	13.96	4,325,121	-0.01(-0.10%)
Jan 03, 2005	14.13	14.22	13.92	13.98	3,327,081	-0.05(-0.33%)
Dec 31, 2004	14.17	14.17	14.01	14.02	1,854,313	-0.06(-0.40%)
Dec 30, 2004	14.20	14.21	14.08	14.08	1,527,599	-0.08(-0.55%)
Dec 29, 2004	14.04	14.21	14.02	14.16	2,178,754	+0.11(+0.80%)
Dec 28, 2004	14.03	14.11	14.01	14.04	3,237,590	+0.12(+0.88%)
Dec 27, 2004	14.10	14.11	13.92	13.92	1,928,463	-0.22(-1.54%)
Dec 23, 2004	14.19	14.27	14.11	14.14	3,268,841	-0.05(-0.32%)
Dec 22, 2004	14.03	14.22	13.98	14.19	3,708,910	+0.10(+0.72%)
Dec 21, 2004	14.07	14.12	13.96	14.08	3,810,333	+0.06(+0.40%)
Dec 20, 2004	14.02	14.14	13.93	14.03	4,552,968	+0.09(+0.66%)
Dec 17, 2004	13.67	14.07	13.66	13.94	6,532,853	+0.02(+0.13%)
Dec 16, 2004	14.04	14.04	13.87	13.92	3,703,796	-0.12(-0.85%)
Dec 15, 2004	14.06	14.13	13.95	14.04	3,863,460	+0.01(+0.10%)
Dec 14, 2004	14.07	14.09	13.97	14.02	5,458,391	-0.06(-0.40%)
Dec 13, 2004	13.87	14.08	13.87	14.08	6,150,740	+0.27(+1.99%)
Dec 10, 2004	14.22	14.22	13.62	13.81	6,234,833	+0.05(+0.33%)
Dec 09, 2004	13.73	13.82	13.63	13.76	6,022,611	-0.04(-0.31%)
Dec 08, 2004	14.02	14.04	13.75	13.80	5,819,765	+0.07(+0.49%)
Dec 07, 2004	13.80	13.88	13.64	13.73	4,829,112	-0.11(-0.79%)
Dec 06, 2004	13.80	13.90	13.68	13.84	4,852,408	-0.04(-0.25%)
Dec 03, 2004	13.46	13.91	13.46	13.88	7,089,971	+0.13(+0.95%)
Dec 02, 2004	13.62	13.97	13.52	13.75	7,905,050	+0.30(+2.25%)
Dec 01, 2004	13.24	13.52	13.21	13.45	6,658,140	+0.20(+1.54%)
Nov 30, 2004	13.26	13.38	13.22	13.24	6,017,213	-0.10(-0.71%)
Nov 29, 2004	13.21	13.42	13.18	13.34	7,827,491	+0.07(+0.50%)
Nov 26, 2004	13.36	13.38	13.23	13.27	2,043,807	-0.02(-0.16%)
Nov 24, 2004	13.43	13.44	13.25	13.29	3,819,140	-0.07(-0.53%)
Nov 23, 2004	13.38	13.44	13.26	13.36	4,704,961	-0.01(-0.11%)
Nov 22, 2004	13.23	13.39	13.09	13.38	5,829,140	+0.21(+1.60%)
Nov 19, 2004	13.36	13.36	13.15	13.16	5,876,016	+0.01(+0.11%)
Nov 18, 2004	13.14	13.19	13.10	13.15	6,118,637	+0.03(+0.24%)
Nov 17, 2004	13.10	13.18	13.00	13.12	5,785,105	+0.07(+0.54%)
Nov 16, 2004	13.26	13.29	12.90	13.05	5,639,930	-0.17(-1.28%)
Nov 15, 2004	13.33	13.43	13.18	13.22	4,929,115	+0.11(+0.81%)
Nov 12, 2004	13.06	13.17	12.89	13.11	7,952,495	-0.26(-1.97%)
Nov 11, 2004	13.27	13.40	13.25	13.38	5,362,081	+0.18(+1.33%)
Nov 10, 2004	13.04	13.27	13.04	13.20	5,892,494	+0.18(+1.35%)
Nov 09, 2004	13.13	13.21	12.97	13.02	5,396,173	-0.09(-0.67%)
Nov 08, 2004	12.94	13.14	12.79	13.11	4,786,213	+0.13(+1.00%)
Nov 05, 2004	13.16	13.16	12.93	12.98	4,908,944	-0.04(-0.30%)
Nov 04, 2004	12.82	13.03	12.75	13.02	5,308,387	+0.25(+1.93%)
Nov 03, 2004	12.95	13.02	12.71	12.77	7,053,038	+0.12(+0.95%)
Nov 02, 2004	13.15	13.15	12.60	12.65	9,990,336	-0.37(-2.84%)

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.