Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,285,440	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,715,536	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,127,872	+0.05(+0.37%)
Jan 26, 2005	12.72	12.78	12.65	12.65	53,936,368	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,603,840	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,672,156	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,950,832	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,543,140	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,117,104	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,070,440	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,326,136	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,626,560	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,088,592	-0.06(-0.46%)
Jan 11, 2005	13.51	13.60	13.38	13.45	41,522,420	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.60	38,668,056	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,386,136	+0.01(+0.04%)
Jan 06, 2005	13.58	13.64	13.52	13.53	40,754,700	+0.01(+0.08%)
Jan 05, 2005	13.62	13.64	13.45	13.52	53,396,048	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,510,392	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,709,824	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.80	13.84	46,204,548	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,422,248	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,604,092	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,299,840	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.63	68,360,384	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,945,568	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,350,320	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,715,184	+0.35(+2.80%)
Dec 20, 2004	13.09	13.17	12.45	12.50	257,677,408	-0.75(-5.67%)
Dec 17, 2004	12.91	13.35	11.31	13.25	563,129,792	-1.66(-11.15%)
Dec 16, 2004	14.53	14.97	14.53	14.91	104,328,784	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,960,528	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.98	14.06	64,470,472	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.97	71,386,760	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,402,036	-0.14(-1.02%)
Dec 09, 2004	14.16	14.19	13.97	14.08	56,906,380	-0.07(-0.47%)
Dec 08, 2004	13.99	14.17	13.92	14.15	52,950,188	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	13.99	68,762,712	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,998,760	-0.35(-2.44%)
Dec 03, 2004	14.71	14.71	14.30	14.35	74,403,808	-0.29(-2.00%)
Dec 02, 2004	14.63	14.67	14.52	14.64	60,214,188	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.52	63,180,892	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,581,064	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,738,784	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.97	25,575,598	+0.19(+1.38%)
Nov 24, 2004	13.92	13.98	13.66	13.78	67,310,256	-0.06(-0.41%)
Nov 23, 2004	13.95	13.99	13.71	13.84	62,113,080	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,723,700	-0.08(-0.59%)
Nov 19, 2004	14.29	14.33	13.97	14.01	58,028,028	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,485,340	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,284,840	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,698,280	-0.15(-1.09%)
Nov 15, 2004	14.14	14.34	14.03	14.21	58,134,344	+0.09(+0.62%)
Nov 12, 2004	13.99	14.15	13.90	14.12	62,787,316	+0.15(+1.11%)
Nov 11, 2004	14.02	14.17	13.96	13.97	66,436,224	-0.16(-1.17%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,943,408	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,439,644	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,384,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,164,720	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	13.99	14.95	156,552,256	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,247,344	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,645,568	-0.05(-0.35%)

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.