Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.87	13.13	12.86	13.10	7,639,059	+0.28(+2.15%)
Jan 28, 2005	12.74	12.87	12.68	12.83	9,486,424	+0.17(+1.34%)
Jan 27, 2005	12.55	12.69	12.30	12.66	20,429,118	-0.12(-0.93%)
Jan 26, 2005	12.92	12.93	12.70	12.78	10,527,753	-0.08(-0.62%)
Jan 25, 2005	12.78	13.04	12.76	12.85	7,242,135	+0.09(+0.68%)
Jan 24, 2005	12.83	12.89	12.69	12.77	6,698,419	-0.06(-0.50%)
Jan 21, 2005	12.97	13.02	12.76	12.83	12,360,279	-0.24(-1.85%)
Jan 20, 2005	13.13	13.18	13.04	13.07	7,488,557	-0.15(-1.10%)
Jan 19, 2005	13.23	13.31	13.14	13.22	8,364,545	-0.11(-0.85%)
Jan 18, 2005	13.37	13.38	13.21	13.33	9,262,260	-0.04(-0.27%)
Jan 14, 2005	13.28	13.48	13.27	13.37	6,453,057	+0.05(+0.41%)
Jan 13, 2005	13.21	13.48	13.21	13.31	7,833,546	+0.10(+0.79%)
Jan 12, 2005	13.16	13.22	12.94	13.21	8,352,356	+0.14(+1.08%)
Jan 11, 2005	13.23	13.24	13.03	13.07	7,583,416	-0.18(-1.33%)
Jan 10, 2005	13.28	13.35	13.08	13.24	10,386,259	-0.06(-0.45%)
Jan 07, 2005	13.45	13.45	13.22	13.30	13,496,996	-0.19(-1.39%)
Jan 06, 2005	13.42	13.63	13.41	13.49	9,552,666	+0.18(+1.39%)
Jan 05, 2005	13.32	13.51	13.30	13.31	6,535,728	-0.13(-0.97%)
Jan 04, 2005	13.86	13.86	13.28	13.44	8,671,379	-0.33(-2.39%)
Jan 03, 2005	14.04	14.04	13.71	13.76	9,370,368	-0.28(-1.96%)
Dec 31, 2004	14.03	14.10	14.02	14.04	3,882,327	+0.01(+0.08%)
Dec 30, 2004	13.97	14.05	13.96	14.03	4,107,021	+0.06(+0.46%)
Dec 29, 2004	13.95	14.05	13.94	13.96	4,947,503	-0.08(-0.56%)
Dec 28, 2004	13.85	14.07	13.84	14.04	5,429,747	+0.30(+2.15%)
Dec 27, 2004	13.88	13.94	13.69	13.75	4,356,092	-0.12(-0.84%)
Dec 23, 2004	13.95	14.01	13.80	13.86	4,078,404	-0.06(-0.42%)
Dec 22, 2004	13.87	14.01	13.84	13.92	5,615,225	+0.02(+0.11%)
Dec 21, 2004	13.94	13.98	13.80	13.91	8,532,005	-0.05(-0.34%)
Dec 20, 2004	13.92	14.02	13.82	13.95	13,687,244	+0.18(+1.27%)
Dec 17, 2004	13.61	13.81	13.60	13.78	12,262,770	+0.11(+0.82%)
Dec 16, 2004	13.70	13.86	13.61	13.67	10,891,290	-0.09(-0.67%)
Dec 15, 2004	13.56	13.88	13.51	13.76	12,696,260	+0.24(+1.77%)
Dec 14, 2004	13.50	13.62	13.37	13.52	9,303,595	+0.02(+0.14%)
Dec 13, 2004	13.35	13.54	13.25	13.50	7,523,003	+0.19(+1.40%)
Dec 10, 2004	13.59	13.59	13.14	13.31	7,933,175	-0.04(-0.27%)
Dec 09, 2004	13.00	13.44	12.88	13.35	11,989,852	+0.31(+2.34%)
Dec 08, 2004	13.16	13.20	12.98	13.04	9,555,316	-0.12(-0.89%)
Dec 07, 2004	13.30	13.35	13.15	13.16	10,217,209	-0.10(-0.73%)
Dec 06, 2004	13.28	13.37	13.22	13.26	7,718,550	-0.14(-1.01%)
Dec 03, 2004	13.40	13.45	13.27	13.39	9,717,477	-0.00(-0.03%)
Dec 02, 2004	13.55	13.55	13.21	13.40	13,308,868	-0.15(-1.10%)
Dec 01, 2004	13.54	13.77	13.45	13.55	11,949,047	+0.01(+0.08%)
Nov 30, 2004	13.57	13.57	13.36	13.54	12,903,466	-0.07(-0.53%)
Nov 29, 2004	13.80	13.86	13.33	13.61	10,057,167	-0.19(-1.41%)
Nov 26, 2004	13.76	13.86	13.70	13.80	5,852,107	+0.08(+0.61%)
Nov 24, 2004	13.39	13.77	13.32	13.72	17,698,876	+0.47(+3.55%)
Nov 23, 2004	13.44	13.49	13.07	13.25	29,142,362	+0.28(+2.18%)
Nov 22, 2004	12.99	13.07	12.90	12.97	10,733,899	-0.10(-0.79%)
Nov 19, 2004	13.38	13.39	12.95	13.07	12,051,325	-0.31(-2.30%)
Nov 18, 2004	13.02	13.45	13.00	13.38	16,643,240	+0.40(+3.11%)
Nov 17, 2004	12.88	13.02	12.83	12.97	7,708,481	+0.14(+1.09%)
Nov 16, 2004	12.90	12.96	12.77	12.83	11,589,219	-0.08(-0.61%)
Nov 15, 2004	13.01	13.08	12.84	12.91	7,972,920	-0.09(-0.71%)
Nov 12, 2004	13.00	13.01	12.80	13.01	9,763,582	+0.00(+0.03%)
Nov 11, 2004	12.97	13.10	12.87	13.00	16,530,363	+0.22(+1.76%)
Nov 10, 2004	12.81	12.88	12.62	12.78	15,348,601	-0.03(-0.21%)
Nov 09, 2004	12.22	12.86	12.14	12.80	25,507,516	+0.58(+4.79%)
Nov 08, 2004	12.28	12.39	12.16	12.22	7,668,206	-0.06(-0.51%)
Nov 05, 2004	12.26	12.49	12.22	12.28	13,667,637	+0.18(+1.45%)
Nov 04, 2004	11.89	12.11	11.75	12.11	10,683,554	+0.26(+2.20%)
Nov 03, 2004	12.00	12.01	11.76	11.84	11,679,838	+0.12(+1.00%)
Nov 02, 2004	11.75	11.98	11.68	11.73	19,556,310	+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.