Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.34	13.35	13.21	13.25	22,074,654	+0.00(+0.00%)
Jan 28, 2005	13.26	13.29	13.16	13.25	21,069,794	-0.09(-0.65%)
Jan 27, 2005	13.31	13.41	13.26	13.33	17,582,542	+0.03(+0.19%)
Jan 26, 2005	13.14	13.37	13.14	13.31	24,433,944	+0.14(+1.07%)
Jan 25, 2005	13.14	13.23	13.11	13.17	15,206,649	+0.09(+0.68%)
Jan 24, 2005	13.07	13.15	13.01	13.08	21,365,488	+0.02(+0.12%)
Jan 21, 2005	13.17	13.22	13.03	13.06	21,036,278	-0.13(-1.02%)
Jan 20, 2005	13.10	13.26	12.98	13.19	20,910,984	+0.07(+0.56%)
Jan 19, 2005	13.12	13.23	13.11	13.12	13,379,233	-0.05(-0.36%)
Jan 18, 2005	13.00	13.17	12.96	13.17	15,733,512	+0.09(+0.68%)
Jan 14, 2005	13.01	13.12	13.01	13.08	12,993,640	+0.07(+0.56%)
Jan 13, 2005	13.14	13.15	12.96	13.01	14,770,939	-0.13(-1.02%)
Jan 12, 2005	13.14	13.17	13.04	13.14	17,004,308	+0.00(+0.00%)
Jan 11, 2005	13.17	13.19	13.09	13.14	16,592,091	-0.07(-0.56%)
Jan 10, 2005	13.11	13.26	13.09	13.21	16,565,466	+0.07(+0.56%)
Jan 07, 2005	13.11	13.24	13.04	13.14	15,243,298	+0.02(+0.12%)
Jan 06, 2005	12.99	13.14	12.95	13.12	15,722,235	+0.11(+0.83%)
Jan 05, 2005	13.09	13.15	13.01	13.02	20,784,750	-0.06(-0.46%)
Jan 04, 2005	13.26	13.30	13.06	13.08	26,406,076	-0.19(-1.40%)
Jan 03, 2005	13.38	13.40	13.22	13.26	22,039,258	-0.03(-0.24%)
Dec 31, 2004	13.31	13.37	13.26	13.29	15,357,629	-0.00(-0.02%)
Dec 30, 2004	13.25	13.38	13.19	13.30	15,628,265	+0.03(+0.22%)
Dec 29, 2004	13.32	13.33	13.19	13.27	16,199,293	-0.09(-0.69%)
Dec 28, 2004	13.33	13.37	13.26	13.36	16,349,959	+0.06(+0.48%)
Dec 27, 2004	13.24	13.37	13.23	13.30	13,783,307	+0.04(+0.34%)
Dec 23, 2004	13.25	13.34	13.19	13.25	13,832,172	-0.02(-0.17%)
Dec 22, 2004	13.09	13.34	13.09	13.27	22,559,230	+0.19(+1.41%)
Dec 21, 2004	13.07	13.14	13.03	13.09	22,502,846	+0.02(+0.12%)
Dec 20, 2004	13.15	13.16	13.03	13.07	18,412,616	+0.00(+0.00%)
Dec 17, 2004	13.09	13.18	13.07	13.07	35,134,072	-0.06(-0.44%)
Dec 16, 2004	13.25	13.28	13.07	13.13	20,818,578	-0.11(-0.82%)
Dec 15, 2004	13.23	13.27	13.09	13.24	19,993,516	+0.05(+0.41%)
Dec 14, 2004	13.04	13.22	13.02	13.19	22,436,754	+0.14(+1.08%)
Dec 13, 2004	12.96	13.06	12.85	13.04	21,037,530	+0.11(+0.81%)
Dec 10, 2004	12.85	13.01	12.85	12.94	16,883,400	-0.09(-0.69%)
Dec 09, 2004	12.81	13.06	12.79	13.03	24,613,428	+0.13(+1.04%)
Dec 08, 2004	12.88	12.93	12.82	12.89	18,830,472	+0.07(+0.57%)
Dec 07, 2004	12.89	12.93	12.81	12.82	18,172,678	-0.07(-0.57%)
Dec 06, 2004	13.02	13.03	12.85	12.89	18,575,812	-0.10(-0.79%)
Dec 03, 2004	12.93	13.17	12.93	13.00	32,206,886	+0.09(+0.72%)
Dec 02, 2004	12.70	12.93	12.67	12.90	39,311,696	+0.21(+1.63%)
Dec 01, 2004	12.59	12.70	12.55	12.70	31,354,572	+0.15(+1.17%)
Nov 30, 2004	12.62	12.68	12.52	12.55	25,658,382	-0.13(-1.01%)
Nov 29, 2004	12.77	12.77	12.56	12.68	21,404,642	-0.05(-0.38%)
Nov 26, 2004	12.67	12.75	12.67	12.73	10,140,690	+0.02(+0.15%)
Nov 24, 2004	12.71	12.72	12.64	12.71	18,627,496	+0.03(+0.23%)
Nov 23, 2004	12.71	12.72	12.58	12.68	24,768,794	-0.05(-0.40%)
Nov 22, 2004	12.74	12.74	12.60	12.73	23,119,294	+0.04(+0.35%)
Nov 19, 2004	12.83	12.89	12.68	12.68	28,552,366	-0.18(-1.37%)
Nov 18, 2004	12.92	12.93	12.79	12.86	19,778,636	+0.00(+0.00%)
Nov 17, 2004	12.87	13.02	12.74	12.86	22,178,962	+0.01(+0.07%)
Nov 16, 2004	12.96	13.09	12.82	12.85	22,500,340	-0.11(-0.81%)
Nov 15, 2004	12.99	13.03	12.90	12.96	21,248,964	-0.07(-0.51%)
Nov 12, 2004	13.00	13.03	12.80	13.02	36,035,564	-0.05(-0.42%)
Nov 11, 2004	12.82	13.12	12.57	13.08	58,748,592	-0.07(-0.51%)
Nov 10, 2004	13.24	13.25	13.09	13.14	15,743,222	-0.02(-0.17%)
Nov 09, 2004	13.23	13.27	13.16	13.17	15,999,762	-0.01(-0.10%)
Nov 08, 2004	13.26	13.28	13.15	13.18	15,853,168	-0.04(-0.29%)
Nov 05, 2004	13.30	13.33	13.14	13.22	19,238,306	+0.01(+0.10%)
Nov 04, 2004	13.09	13.24	13.06	13.20	28,009,528	+0.16(+1.25%)
Nov 03, 2004	13.02	13.11	12.96	13.04	21,572,224	+0.06(+0.49%)
Nov 02, 2004	12.77	13.17	12.77	12.98	18,802,594	+0.04(+0.30%)

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.