Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.15	14.31	13.80	14.31	4,759,721	+0.24(+1.68%)
Jan 28, 2005	14.00	14.20	13.93	14.07	3,015,875	+0.13(+0.93%)
Jan 27, 2005	14.16	14.30	13.85	13.94	2,975,691	-0.25(-1.74%)
Jan 26, 2005	13.81	14.19	13.76	14.19	2,504,107	+0.31(+2.26%)
Jan 25, 2005	13.64	13.93	13.64	13.87	2,738,976	+0.12(+0.85%)
Jan 24, 2005	13.95	14.11	13.72	13.76	2,934,353	-0.19(-1.34%)
Jan 21, 2005	14.09	14.15	13.92	13.94	2,899,711	-0.04(-0.28%)
Jan 20, 2005	14.35	14.45	13.94	13.98	4,337,327	-0.42(-2.92%)
Jan 19, 2005	14.48	14.61	14.25	14.40	4,139,179	+0.11(+0.77%)
Jan 18, 2005	14.23	14.42	14.12	14.29	3,044,281	+0.00(+0.03%)
Jan 14, 2005	13.91	14.32	13.73	14.29	3,746,808	+0.42(+3.03%)
Jan 13, 2005	13.64	14.16	13.61	13.87	3,978,905	+0.29(+2.15%)
Jan 12, 2005	13.45	13.57	13.25	13.57	4,443,792	-0.08(-0.56%)
Jan 11, 2005	13.73	13.86	13.57	13.65	2,854,216	-0.11(-0.83%)
Jan 10, 2005	13.44	13.90	13.43	13.77	3,948,420	+0.47(+3.55%)
Jan 07, 2005	13.42	13.61	13.16	13.29	3,227,650	-0.09(-0.66%)
Jan 06, 2005	13.10	13.41	13.09	13.38	2,973,613	+0.32(+2.44%)
Jan 05, 2005	13.17	13.40	12.99	13.06	5,833,834	-0.11(-0.82%)
Jan 04, 2005	13.69	13.69	13.02	13.17	5,992,491	-0.52(-3.78%)
Jan 03, 2005	13.81	13.86	13.57	13.69	3,431,110	-0.12(-0.89%)
Dec 31, 2004	13.70	13.92	13.70	13.81	1,354,938	+0.08(+0.55%)
Dec 30, 2004	13.57	13.78	13.50	13.74	956,332	+0.17(+1.24%)
Dec 29, 2004	13.63	13.85	13.49	13.57	1,620,984	-0.12(-0.90%)
Dec 28, 2004	13.33	13.74	13.33	13.69	1,975,942	+0.43(+3.25%)
Dec 27, 2004	13.61	13.69	13.18	13.26	2,931,812	-0.35(-2.59%)
Dec 23, 2004	13.81	13.81	13.44	13.61	2,740,592	-0.14(-1.01%)
Dec 22, 2004	13.79	14.00	13.73	13.75	2,416,349	+0.04(+0.32%)
Dec 21, 2004	13.72	13.76	13.57	13.71	1,983,794	-0.00(-0.03%)
Dec 20, 2004	13.85	13.92	13.65	13.71	2,040,606	-0.07(-0.52%)
Dec 17, 2004	14.02	14.03	13.65	13.78	3,919,091	-0.24(-1.74%)
Dec 16, 2004	13.81	14.03	13.71	14.03	6,357,380	-0.04(-0.29%)
Dec 15, 2004	13.12	14.07	13.12	14.07	9,985,946	+1.08(+8.35%)
Dec 14, 2004	12.88	13.03	12.86	12.99	2,527,894	-0.06(-0.46%)
Dec 13, 2004	12.82	13.14	12.80	13.05	3,448,892	+0.13(+1.02%)
Dec 10, 2004	12.77	13.12	12.33	12.91	7,181,613	+0.50(+4.01%)
Dec 09, 2004	12.18	12.42	12.15	12.42	3,581,915	+0.42(+3.50%)
Dec 08, 2004	12.09	12.11	11.96	12.00	2,956,061	-0.02(-0.16%)
Dec 07, 2004	12.12	12.14	12.02	12.02	2,460,690	-0.09(-0.77%)
Dec 06, 2004	12.09	12.20	12.02	12.11	2,391,638	+0.02(+0.14%)
Dec 03, 2004	11.92	12.21	11.92	12.09	3,769,902	+0.22(+1.82%)
Dec 02, 2004	12.20	12.20	11.86	11.88	2,960,680	-0.33(-2.70%)
Dec 01, 2004	12.03	12.20	12.02	12.20	2,198,571	+0.24(+2.01%)
Nov 30, 2004	11.92	12.12	11.92	11.96	2,693,249	-0.04(-0.36%)
Nov 29, 2004	12.44	12.44	11.92	12.01	2,875,462	-0.46(-3.70%)
Nov 26, 2004	12.44	12.54	12.32	12.47	912,915	-0.00(-0.03%)
Nov 24, 2004	12.40	12.51	12.33	12.47	1,756,547	+0.07(+0.56%)
Nov 23, 2004	12.32	12.40	12.15	12.40	1,896,267	+0.09(+0.70%)
Nov 22, 2004	12.20	12.35	12.12	12.32	2,155,846	+0.11(+0.92%)
Nov 19, 2004	12.56	12.56	12.07	12.20	4,017,241	-0.36(-2.83%)
Nov 18, 2004	12.58	12.63	12.46	12.56	2,057,234	+0.06(+0.47%)
Nov 17, 2004	12.60	12.75	12.44	12.50	2,716,343	+0.03(+0.24%)
Nov 16, 2004	12.80	12.80	12.38	12.47	2,837,588	-0.34(-2.62%)
Nov 15, 2004	12.58	12.90	12.50	12.81	3,129,499	+0.24(+1.89%)
Nov 12, 2004	12.21	12.60	12.19	12.57	2,894,862	+0.39(+3.22%)
Nov 11, 2004	12.31	12.32	12.13	12.18	2,993,705	-0.10(-0.81%)
Nov 10, 2004	12.28	12.36	12.15	12.28	2,323,510	+0.03(+0.27%)
Nov 09, 2004	12.02	12.47	12.02	12.24	3,729,949	+0.13(+1.05%)
Nov 08, 2004	11.94	12.13	11.83	12.12	2,072,014	+0.19(+1.56%)
Nov 05, 2004	12.12	12.25	11.81	11.93	5,053,480	-0.14(-1.17%)
Nov 04, 2004	12.02	12.07	11.80	12.07	4,453,953	-0.15(-1.20%)
Nov 03, 2004	12.17	12.32	12.04	12.22	3,055,828	+0.05(+0.43%)
Nov 02, 2004	12.04	12.31	11.97	12.17	3,026,268	+0.13(+1.06%)

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.