Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.34	12.59	12.33	12.56	7,966,590	+0.26(+2.15%)
Jan 28, 2005	12.21	12.34	12.16	12.30	9,893,162	+0.16(+1.34%)
Jan 27, 2005	12.03	12.17	11.80	12.14	21,305,032	-0.11(-0.93%)
Jan 26, 2005	12.39	12.40	12.18	12.25	10,979,138	-0.08(-0.62%)
Jan 25, 2005	12.26	12.50	12.24	12.33	7,552,648	+0.08(+0.68%)
Jan 24, 2005	12.30	12.36	12.17	12.24	6,985,619	-0.06(-0.50%)
Jan 21, 2005	12.44	12.48	12.24	12.30	12,890,236	-0.23(-1.85%)
Jan 20, 2005	12.59	12.64	12.51	12.54	7,809,635	-0.14(-1.10%)
Jan 19, 2005	12.68	12.76	12.60	12.68	8,723,181	-0.11(-0.85%)
Jan 18, 2005	12.82	12.83	12.67	12.78	9,659,387	-0.03(-0.27%)
Jan 14, 2005	12.73	12.93	12.72	12.82	6,729,737	+0.05(+0.41%)
Jan 13, 2005	12.67	12.93	12.67	12.77	8,169,416	+0.10(+0.79%)
Jan 12, 2005	12.62	12.68	12.41	12.67	8,710,470	+0.14(+1.08%)
Jan 11, 2005	12.68	12.69	12.49	12.53	7,908,561	-0.17(-1.33%)
Jan 10, 2005	12.74	12.80	12.54	12.70	10,831,578	-0.06(-0.45%)
Jan 07, 2005	12.89	12.89	12.68	12.76	14,075,691	-0.18(-1.38%)
Jan 06, 2005	12.87	13.07	12.86	12.94	9,962,244	+0.18(+1.39%)
Jan 05, 2005	12.78	12.95	12.76	12.76	6,815,952	-0.12(-0.97%)
Jan 04, 2005	13.29	13.29	12.74	12.88	9,043,171	-0.31(-2.39%)
Jan 03, 2005	13.46	13.46	13.15	13.20	9,772,129	-0.26(-1.96%)
Dec 31, 2004	13.45	13.52	13.44	13.46	4,048,785	+0.01(+0.08%)
Dec 30, 2004	13.40	13.47	13.39	13.45	4,283,113	+0.06(+0.46%)
Dec 29, 2004	13.37	13.47	13.36	13.39	5,159,631	-0.08(-0.56%)
Dec 28, 2004	13.28	13.49	13.27	13.47	5,662,551	+0.28(+2.16%)
Dec 27, 2004	13.31	13.37	13.13	13.18	4,542,863	-0.11(-0.84%)
Dec 23, 2004	13.38	13.43	13.23	13.29	4,253,269	-0.06(-0.42%)
Dec 22, 2004	13.30	13.43	13.27	13.35	5,855,982	+0.01(+0.11%)
Dec 21, 2004	13.37	13.41	13.24	13.34	8,897,822	-0.05(-0.34%)
Dec 20, 2004	13.34	13.44	13.25	13.38	14,274,096	+0.17(+1.27%)
Dec 17, 2004	13.05	13.25	13.04	13.21	12,788,546	+0.11(+0.81%)
Dec 16, 2004	13.14	13.29	13.05	13.11	11,358,263	-0.09(-0.67%)
Dec 15, 2004	13.00	13.30	12.95	13.19	13,240,622	+0.23(+1.77%)
Dec 14, 2004	12.95	13.06	12.82	12.96	9,702,494	+0.02(+0.14%)
Dec 13, 2004	12.80	12.98	12.71	12.95	7,845,557	+0.18(+1.40%)
Dec 10, 2004	13.03	13.03	12.60	12.77	8,273,316	-0.03(-0.27%)
Dec 09, 2004	12.46	12.88	12.35	12.80	12,503,927	+0.29(+2.34%)
Dec 08, 2004	12.62	12.66	12.45	12.51	9,965,008	-0.11(-0.89%)
Dec 07, 2004	12.76	12.81	12.61	12.62	10,655,280	-0.09(-0.73%)
Dec 06, 2004	12.73	12.82	12.68	12.71	8,049,489	-0.13(-1.01%)
Dec 03, 2004	12.85	12.90	12.72	12.84	10,134,122	-0.00(-0.03%)
Dec 02, 2004	12.99	12.99	12.67	12.85	13,879,497	-0.14(-1.10%)
Dec 01, 2004	12.99	13.21	12.90	12.99	12,461,372	+0.01(+0.08%)
Nov 30, 2004	13.01	13.01	12.82	12.98	13,456,712	-0.07(-0.53%)
Nov 29, 2004	13.24	13.29	12.78	13.05	10,488,376	-0.19(-1.41%)
Nov 26, 2004	13.20	13.29	13.14	13.23	6,103,021	+0.08(+0.61%)
Nov 24, 2004	12.84	13.20	12.77	13.15	18,457,730	+0.45(+3.55%)
Nov 23, 2004	12.89	12.94	12.53	12.70	30,391,864	+0.27(+2.18%)
Nov 22, 2004	12.46	12.53	12.37	12.43	11,194,123	-0.10(-0.79%)
Nov 19, 2004	12.83	12.84	12.42	12.53	12,568,035	-0.29(-2.30%)
Nov 18, 2004	12.49	12.90	12.47	12.83	17,356,832	+0.39(+3.11%)
Nov 17, 2004	12.35	12.49	12.30	12.44	8,038,988	+0.13(+1.09%)
Nov 16, 2004	12.37	12.42	12.24	12.31	12,086,116	-0.08(-0.61%)
Nov 15, 2004	12.47	12.54	12.31	12.38	8,314,766	-0.09(-0.71%)
Nov 12, 2004	12.47	12.47	12.27	12.47	10,182,203	+0.00(+0.03%)
Nov 11, 2004	12.43	12.56	12.34	12.47	17,239,116	+0.22(+1.76%)
Nov 10, 2004	12.28	12.35	12.10	12.25	16,006,684	-0.03(-0.21%)
Nov 09, 2004	11.72	12.33	11.64	12.28	26,601,172	+0.56(+4.79%)
Nov 08, 2004	11.78	11.88	11.66	11.72	7,996,986	-0.06(-0.51%)
Nov 05, 2004	11.76	11.98	11.72	11.78	14,253,647	+0.17(+1.45%)
Nov 04, 2004	11.40	11.62	11.27	11.61	11,141,620	+0.25(+2.20%)
Nov 03, 2004	11.51	11.52	11.28	11.36	12,180,621	+0.11(+1.00%)
Nov 02, 2004	11.26	11.49	11.20	11.25	20,394,802	+0.03(+0.29%)

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.