Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13040	13167	13040	13097	0	+56.60(+0.43%)
Jan 29, 2005	12986	13043	12896	13040	82,964,200	+54.10(+0.42%)
Jan 28, 2005	13045	13164	12969	12986	95,702,200	-58.60(-0.45%)
Jan 27, 2005	12869	13047	12869	13045	87,792,600	+178.20(+1.38%)
Jan 26, 2005	12744	12894	12744	12867	64,266,000	+123.20(+0.97%)
Jan 25, 2005	12674	12799	12658	12744	49,234,200	+0.00(+0.00%)
Jan 24, 2005	12674	12799	12658	12744	0	+70.00(+0.55%)
Jan 22, 2005	12770	12788	12634	12674	64,560,200	-96.40(-0.75%)
Jan 21, 2005	13036	13036	12769	12770	76,917,800	-265.80(-2.04%)
Jan 20, 2005	13030	13145	12949	13036	106,730,000	+6.10(+0.05%)
Jan 19, 2005	12818	13030	12713	13030	111,548,000	+211.80(+1.65%)
Jan 18, 2005	12695	12864	12694	12818	50,812,600	+0.00(+0.00%)
Jan 17, 2005	12695	12864	12694	12818	0	+123.20(+0.97%)
Jan 15, 2005	12462	12703	12462	12695	70,935,400	+231.80(+1.86%)
Jan 14, 2005	12310	12528	12310	12463	0	+133.70(+1.08%)
Jan 13, 2005	12220	12329	12192	12329	67,754,800	+112.40(+0.92%)
Jan 12, 2005	12446	12448	12207	12217	90,828,000	-229.30(-1.84%)
Jan 11, 2005	12453	12559	12408	12446	50,723,000	+0.00(+0.00%)
Jan 10, 2005	12453	12559	12408	12446	0	-7.20(-0.06%)
Jan 08, 2005	12714	12728	12450	12453	58,496,800	-250.20(-1.97%)
Jan 07, 2005	12591	12704	12464	12704	114,575,000	+112.20(+0.89%)
Jan 06, 2005	12773	12779	12589	12591	94,758,800	-185.80(-1.45%)
Jan 05, 2005	13051	13053	12768	12777	86,978,200	-245.70(-1.89%)
Jan 04, 2005	12918	13067	12918	13023	44,432,200	+0.00(+0.00%)
Jan 03, 2005	12918	13067	12918	13023	0	+104.90(+0.81%)
Jan 01, 2005	12969	12972	12912	12918	13,224,800	-50.80(-0.39%)
Dec 31, 2004	13032	13032	12944	12969	21,450,800	-62.90(-0.48%)
Dec 30, 2004	12913	13033	12905	13032	43,484,200	+118.90(+0.92%)
Dec 29, 2004	12820	12915	12818	12913	42,630,400	+93.10(+0.73%)
Dec 28, 2004	12803	12820	12749	12820	35,829,000	+0.00(+0.00%)
Dec 27, 2004	12803	12820	12749	12820	0	+16.80(+0.13%)
Dec 25, 2004	12748	12804	12745	12803	15,111,000	+54.30(+0.43%)
Dec 24, 2004	12712	12770	12712	12748	69,198,200	+36.30(+0.29%)
Dec 23, 2004	12657	12742	12656	12712	58,151,600	+60.50(+0.48%)
Dec 22, 2004	12515	12657	12515	12652	60,605,600	+137.60(+1.10%)
Dec 21, 2004	12520	12539	12484	12514	188,686,208	+0.00(+0.00%)
Dec 20, 2004	12520	12539	12484	12514	0	-5.70(-0.05%)
Dec 18, 2004	12506	12531	12488	12520	46,590,000	+14.30(+0.11%)
Dec 17, 2004	12495	12516	12467	12506	56,396,600	+11.70(+0.09%)
Dec 16, 2004	12431	12500	12428	12494	70,886,800	+62.90(+0.51%)
Dec 15, 2004	12290	12469	12290	12431	73,106,200	+140.70(+1.14%)
Dec 14, 2004	12261	12338	12261	12290	43,286,600	+0.00(+0.00%)
Dec 13, 2004	12261	12338	12261	12290	0	+29.30(+0.24%)
Dec 11, 2004	12126	12263	12124	12261	50,150,600	+136.10(+1.12%)
Dec 10, 2004	12113	12127	12052	12125	40,857,000	+11.20(+0.09%)
Dec 09, 2004	12114	12138	12045	12114	65,062,200	-4.70(-0.04%)
Dec 08, 2004	12196	12258	12100	12118	86,672,200	-72.00(-0.59%)
Dec 07, 2004	12109	12196	12109	12190	39,467,800	+0.00(+0.00%)
Dec 06, 2004	12109	12196	12109	12190	0	+80.80(+0.67%)
Dec 04, 2004	12116	12187	12100	12110	55,512,800	-6.60(-0.05%)
Dec 03, 2004	12234	12249	12075	12116	94,628,400	-117.80(-0.96%)
Dec 02, 2004	12103	12269	12101	12234	105,637,000	+131.40(+1.09%)
Dec 01, 2004	12196	12261	12101	12102	96,454,400	-93.90(-0.77%)
Nov 30, 2004	12080	12237	12080	12196	75,165,400	+0.00(+0.00%)
Nov 29, 2004	12080	12237	12080	12196	0	+120.30(+1.00%)
Nov 27, 2004	11998	12079	11983	12076	47,025,200	+78.50(+0.65%)
Nov 26, 2004	11909	11998	11909	11998	36,468,200	+90.30(+0.76%)
Nov 25, 2004	11877	11918	11840	11907	73,250,600	+30.70(+0.26%)
Nov 24, 2004	11880	11913	11862	11877	54,716,600	-3.20(-0.03%)
Nov 23, 2004	11839	11883	11835	11880	46,259,400	+0.00(+0.00%)
Nov 22, 2004	11839	11883	11835	11880	0	+40.60(+0.34%)
Nov 20, 2004	12039	12041	11834	11839	85,789,800	-199.70(-1.66%)
Nov 19, 2004	12020	12057	11991	12039	57,537,800	+18.50(+0.15%)
Nov 18, 2004	11951	12068	11951	12020	81,889,800	+69.20(+0.58%)
Nov 17, 2004	11950	11958	11890	11951	45,757,200	-4.20(-0.04%)
Nov 16, 2004	11957	11976	11934	11955	39,577,600	+0.00(+0.00%)
Nov 15, 2004	11957	11976	11934	11955	0	-1.90(-0.02%)
Nov 13, 2004	11972	12045	11921	11957	76,905,800	-14.70(-0.12%)
Nov 12, 2004	11807	11985	11807	11972	92,626,800	+178.00(+1.51%)
Nov 11, 2004	11792	11879	11792	11794	79,164,200	+7.10(+0.06%)
Nov 10, 2004	11760	11797	11706	11787	55,034,000	+26.90(+0.23%)
Nov 09, 2004	11793	11806	11733	11760	52,661,200	+0.00(+0.00%)
Nov 08, 2004	11793	11806	11733	11760	0	-33.90(-0.29%)
Nov 06, 2004	11865	11906	11785	11794	79,991,800	-70.50(-0.59%)
Nov 05, 2004	11766	11868	11701	11864	102,624,200	+98.60(+0.84%)
Nov 04, 2004	11610	11766	11610	11766	104,432,200	+155.40(+1.34%)
Nov 03, 2004	11678	11681	11593	11610	92,516,600	-12.00(-0.10%)
Nov 02, 2004	11565	11640	11559	11622	0	+0.00(+0.00%)

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.