Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,276,728	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,709,780	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,122,588	+0.05(+0.37%)
Jan 26, 2005	12.73	12.78	12.65	12.65	53,930,796	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,597,372	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,666,196	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,941,536	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,536,368	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,108,312	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,063,612	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,320,936	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,619,988	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,083,208	-0.06(-0.46%)
Jan 11, 2005	13.51	13.61	13.38	13.46	41,518,132	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.61	38,664,060	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,381,652	+0.01(+0.04%)
Jan 06, 2005	13.58	13.65	13.52	13.53	40,750,488	+0.01(+0.08%)
Jan 05, 2005	13.63	13.65	13.46	13.52	53,390,532	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,502,072	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,700,552	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.81	13.84	46,199,772	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,415,488	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,597,932	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,291,232	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.64	68,353,320	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,935,136	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,336,224	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,696,208	+0.35(+2.80%)
Dec 20, 2004	13.10	13.17	12.45	12.50	257,650,784	-0.75(-5.67%)
Dec 17, 2004	12.92	13.35	11.32	13.25	563,071,616	-1.66(-11.15%)
Dec 16, 2004	14.54	14.97	14.53	14.91	104,318,000	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,952,168	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.99	14.06	64,463,808	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.98	71,379,384	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,396,312	-0.14(-1.02%)
Dec 09, 2004	14.17	14.19	13.97	14.08	56,900,500	-0.07(-0.47%)
Dec 08, 2004	14.00	14.18	13.92	14.15	52,944,716	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	14.00	68,755,608	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,989,048	-0.35(-2.44%)
Dec 03, 2004	14.71	14.72	14.30	14.35	74,396,120	-0.29(-2.00%)
Dec 02, 2004	14.63	14.68	14.52	14.64	60,207,964	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.53	63,174,364	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,571,288	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,732,612	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.98	25,572,954	+0.19(+1.38%)
Nov 24, 2004	13.92	13.99	13.66	13.79	67,303,304	-0.06(-0.41%)
Nov 23, 2004	13.96	14.00	13.71	13.84	62,106,664	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,718,976	-0.08(-0.59%)
Nov 19, 2004	14.29	14.34	13.98	14.01	58,022,032	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,479,192	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,277,056	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,693,764	-0.15(-1.09%)
Nov 15, 2004	14.15	14.34	14.03	14.21	58,128,336	+0.09(+0.62%)
Nov 12, 2004	14.00	14.15	13.90	14.12	62,780,828	+0.15(+1.11%)
Nov 11, 2004	14.02	14.18	13.97	13.97	66,429,360	-0.16(-1.16%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,933,904	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,434,432	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,376,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,156,960	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	14.00	14.95	156,536,080	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,237,608	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,639,820	-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.