Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.29	13.57	13.16	13.55	3,576,096	+0.31(+2.36%)
Jan 28, 2005	13.66	13.72	13.22	13.24	5,436,252	-0.41(-2.97%)
Jan 27, 2005	13.62	13.68	13.41	13.65	5,666,565	-0.09(-0.64%)
Jan 26, 2005	13.68	13.79	13.61	13.73	4,076,103	+0.18(+1.30%)
Jan 25, 2005	13.81	13.93	13.52	13.56	4,132,866	-0.20(-1.42%)
Jan 24, 2005	13.80	13.91	13.71	13.75	5,166,558	+0.00(+0.03%)
Jan 21, 2005	13.55	13.86	13.55	13.75	6,762,181	+0.21(+1.52%)
Jan 20, 2005	13.55	13.67	13.43	13.54	5,005,230	-0.14(-1.02%)
Jan 19, 2005	13.97	13.99	13.65	13.68	8,264,375	-0.38(-2.72%)
Jan 18, 2005	13.77	14.17	13.48	14.06	11,800,818	+0.59(+4.34%)
Jan 14, 2005	13.34	13.60	13.29	13.48	5,993,837	+0.13(+0.97%)
Jan 13, 2005	13.12	13.48	12.94	13.35	7,241,818	+0.17(+1.28%)
Jan 12, 2005	13.20	13.20	12.93	13.18	6,327,357	+0.09(+0.68%)
Jan 11, 2005	13.14	13.22	12.96	13.09	5,273,838	+0.05(+0.37%)
Jan 10, 2005	13.14	13.26	12.95	13.05	7,639,162	-0.07(-0.53%)
Jan 07, 2005	13.12	13.34	12.99	13.12	7,683,975	+0.13(+0.96%)
Jan 06, 2005	12.99	13.12	12.93	12.99	5,657,874	-0.02(-0.14%)
Jan 05, 2005	13.11	13.27	12.97	13.01	8,291,534	-0.15(-1.15%)
Jan 04, 2005	13.53	13.53	13.09	13.16	11,626,997	-0.54(-3.95%)
Jan 03, 2005	14.02	14.02	13.69	13.70	8,151,119	-0.38(-2.67%)
Dec 31, 2004	14.03	14.17	14.03	14.08	1,691,767	+0.01(+0.08%)
Dec 30, 2004	14.09	14.14	13.99	14.06	3,167,345	-0.06(-0.44%)
Dec 29, 2004	13.99	14.17	13.88	14.13	2,808,296	+0.10(+0.71%)
Dec 28, 2004	14.03	14.11	13.96	14.03	2,096,716	+0.05(+0.37%)
Dec 27, 2004	13.91	14.06	13.91	13.98	2,715,138	+0.06(+0.42%)
Dec 23, 2004	13.99	14.08	13.89	13.92	2,628,771	-0.06(-0.40%)
Dec 22, 2004	14.03	14.25	13.95	13.97	4,565,789	-0.07(-0.52%)
Dec 21, 2004	13.73	14.16	13.67	14.05	7,474,575	+0.31(+2.28%)
Dec 20, 2004	13.85	14.14	13.68	13.73	4,631,244	-0.11(-0.82%)
Dec 17, 2004	13.72	13.96	13.72	13.85	4,463,941	+0.13(+0.97%)
Dec 16, 2004	13.82	13.93	13.66	13.72	4,876,223	-0.20(-1.40%)
Dec 15, 2004	13.92	14.09	13.84	13.91	4,160,297	+0.15(+1.10%)
Dec 14, 2004	13.81	13.84	13.60	13.76	3,339,264	-0.07(-0.51%)
Dec 13, 2004	13.54	13.93	13.54	13.83	4,261,059	+0.35(+2.60%)
Dec 10, 2004	13.31	13.72	13.31	13.48	6,267,877	-0.05(-0.35%)
Dec 09, 2004	13.18	13.59	13.11	13.53	8,163,884	+0.28(+2.08%)
Dec 08, 2004	12.52	13.34	12.51	13.25	13,363,849	-0.07(-0.53%)
Dec 07, 2004	13.69	13.69	13.29	13.32	4,148,890	-0.30(-2.19%)
Dec 06, 2004	13.60	13.79	13.41	13.62	4,169,803	-0.15(-1.07%)
Dec 03, 2004	13.68	14.02	13.51	13.77	6,252,125	-0.00(-0.03%)
Dec 02, 2004	14.18	14.22	13.59	13.77	9,392,039	-0.51(-3.56%)
Dec 01, 2004	14.38	14.52	14.24	14.28	6,269,235	-0.13(-0.89%)
Nov 30, 2004	14.88	15.04	14.40	14.41	5,972,925	-0.55(-3.69%)
Nov 29, 2004	14.96	15.13	14.84	14.96	8,740,482	+0.02(+0.15%)
Nov 26, 2004	14.76	15.02	14.68	14.94	4,838,742	+0.38(+2.63%)
Nov 24, 2004	14.45	14.62	14.38	14.55	4,962,590	+0.34(+2.38%)
Nov 23, 2004	14.36	14.43	14.11	14.22	5,843,374	-0.13(-0.87%)
Nov 22, 2004	14.40	14.54	14.21	14.34	6,085,637	-0.06(-0.43%)
Nov 19, 2004	14.40	14.54	14.30	14.40	8,948,252	+0.04(+0.31%)
Nov 18, 2004	14.74	14.74	14.33	14.36	8,865,144	-0.38(-2.57%)
Nov 17, 2004	14.84	15.25	14.73	14.74	9,129,406	+0.21(+1.44%)
Nov 16, 2004	14.54	14.65	14.45	14.53	3,721,942	-0.07(-0.45%)
Nov 15, 2004	14.94	14.95	14.50	14.60	3,570,120	-0.27(-1.83%)
Nov 12, 2004	14.45	14.88	14.40	14.87	6,775,761	+0.56(+3.91%)
Nov 11, 2004	13.99	14.36	13.89	14.31	4,349,328	+0.32(+2.29%)
Nov 10, 2004	14.41	14.43	13.91	13.99	5,111,153	-0.42(-2.91%)
Nov 09, 2004	14.10	14.47	14.02	14.41	7,040,023	+0.46(+3.30%)
Nov 08, 2004	14.18	14.19	13.90	13.95	4,431,893	-0.24(-1.69%)
Nov 05, 2004	14.03	14.29	13.88	14.19	5,701,601	+0.16(+1.13%)
Nov 04, 2004	13.55	14.05	13.55	14.03	9,094,642	+0.71(+5.31%)
Nov 03, 2004	13.16	13.32	13.08	13.32	6,669,838	+0.44(+3.40%)
Nov 02, 2004	13.14	13.16	12.85	12.88	6,891,189	-0.29(-2.18%)

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.