Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.51	15.61	15.41	15.46	34,672,176	-0.01(-0.06%)
Jan 28, 2005	15.61	15.62	15.43	15.47	37,688,180	-0.19(-1.22%)
Jan 27, 2005	15.66	15.75	15.60	15.66	22,481,424	-0.06(-0.38%)
Jan 26, 2005	15.74	15.84	15.70	15.72	24,326,608	+0.00(+0.00%)
Jan 25, 2005	15.70	15.77	15.67	15.72	21,752,500	+0.06(+0.40%)
Jan 24, 2005	15.65	15.72	15.57	15.66	29,065,800	+0.02(+0.11%)
Jan 21, 2005	15.74	15.78	15.64	15.64	29,079,694	-0.11(-0.67%)
Jan 20, 2005	15.85	15.99	15.73	15.75	30,505,686	-0.12(-0.76%)
Jan 19, 2005	16.02	16.11	15.86	15.87	23,542,786	-0.21(-1.30%)
Jan 18, 2005	15.82	16.08	15.80	16.08	33,533,890	+0.15(+0.93%)
Jan 14, 2005	15.83	15.95	15.78	15.93	25,370,686	+0.10(+0.65%)
Jan 13, 2005	15.96	15.99	15.79	15.83	32,495,232	-0.13(-0.81%)
Jan 12, 2005	15.81	15.98	15.76	15.96	28,251,818	+0.14(+0.91%)
Jan 11, 2005	15.81	15.86	15.76	15.81	22,580,714	-0.04(-0.24%)
Jan 10, 2005	15.88	16.03	15.81	15.85	29,326,396	-0.08(-0.50%)
Jan 07, 2005	15.95	16.03	15.86	15.93	32,736,512	-0.02(-0.11%)
Jan 06, 2005	15.91	15.99	15.68	15.95	47,540,344	+0.22(+1.43%)
Jan 05, 2005	15.79	15.83	15.67	15.73	27,928,528	+0.02(+0.13%)
Jan 04, 2005	15.87	15.90	15.65	15.70	35,909,756	-0.04(-0.24%)
Jan 03, 2005	15.86	16.02	15.73	15.74	54,485,960	+0.16(+1.00%)
Dec 31, 2004	15.66	15.69	15.51	15.59	28,488,354	-0.07(-0.45%)
Dec 30, 2004	15.83	15.83	15.65	15.66	22,317,068	-0.11(-0.71%)
Dec 29, 2004	15.71	15.78	15.70	15.77	19,594,532	+0.06(+0.39%)
Dec 28, 2004	15.60	15.76	15.59	15.71	22,425,848	+0.13(+0.83%)
Dec 27, 2004	15.65	15.78	15.56	15.58	32,844,952	+0.07(+0.46%)
Dec 23, 2004	15.61	15.69	15.51	15.51	28,362,290	-0.12(-0.79%)
Dec 22, 2004	15.45	15.71	15.44	15.63	42,379,928	+0.11(+0.70%)
Dec 21, 2004	15.40	15.52	15.40	15.52	31,496,562	+0.12(+0.77%)
Dec 20, 2004	15.43	15.55	15.38	15.40	32,115,690	+0.05(+0.35%)
Dec 17, 2004	15.34	15.59	15.34	15.35	60,041,848	-0.22(-1.38%)
Dec 16, 2004	15.58	15.63	15.50	15.57	29,989,238	-0.08(-0.53%)
Dec 15, 2004	15.75	15.83	15.58	15.65	39,708,224	-0.14(-0.90%)
Dec 14, 2004	15.60	15.83	15.57	15.79	34,601,012	+0.17(+1.06%)
Dec 13, 2004	15.56	15.69	15.49	15.63	33,198,062	+0.07(+0.46%)
Dec 10, 2004	15.48	15.66	15.47	15.55	28,597,810	-0.02(-0.11%)
Dec 09, 2004	15.38	15.61	15.38	15.57	39,151,448	+0.08(+0.49%)
Dec 08, 2004	15.42	15.51	15.37	15.50	35,835,540	+0.00(+0.02%)
Dec 07, 2004	15.50	15.67	15.44	15.49	32,361,036	-0.01(-0.04%)
Dec 06, 2004	15.62	15.62	15.50	15.50	30,743,240	-0.12(-0.77%)
Dec 03, 2004	15.61	15.78	15.57	15.62	38,248,344	-0.02(-0.13%)
Dec 02, 2004	15.52	15.72	15.39	15.64	54,743,508	+0.05(+0.34%)
Dec 01, 2004	15.49	15.64	15.45	15.59	67,742,480	+0.22(+1.46%)
Nov 30, 2004	15.70	15.71	15.36	15.36	93,702,472	-0.32(-2.05%)
Nov 29, 2004	15.86	15.91	15.67	15.68	85,254,616	-0.64(-3.92%)
Nov 26, 2004	16.32	16.45	16.32	16.32	12,047,747	-0.05(-0.32%)
Nov 24, 2004	16.51	16.51	16.29	16.38	24,370,662	-0.04(-0.27%)
Nov 23, 2004	16.36	16.51	16.33	16.42	30,400,296	-0.01(-0.05%)
Nov 22, 2004	16.37	16.49	16.18	16.43	30,298,972	+0.13(+0.78%)
Nov 19, 2004	16.48	16.48	16.28	16.30	33,369,196	-0.16(-0.99%)
Nov 18, 2004	16.60	16.65	16.36	16.47	38,275,116	-0.13(-0.78%)
Nov 17, 2004	16.92	16.92	16.48	16.60	54,785,192	-0.19(-1.14%)
Nov 16, 2004	16.82	16.86	16.72	16.79	41,452,084	-0.24(-1.40%)
Nov 15, 2004	16.79	17.08	16.76	17.03	34,970,048	+0.25(+1.49%)
Nov 12, 2004	16.68	16.80	16.65	16.78	21,996,830	+0.07(+0.41%)
Nov 11, 2004	16.66	16.76	16.56	16.71	24,009,418	+0.17(+1.02%)
Nov 10, 2004	16.64	16.73	16.54	16.54	21,367,536	-0.08(-0.48%)
Nov 09, 2004	16.73	16.76	16.51	16.62	27,013,222	-0.06(-0.37%)
Nov 08, 2004	16.66	16.81	16.59	16.68	31,272,564	+0.02(+0.11%)
Nov 05, 2004	16.67	16.81	16.63	16.66	41,985,816	+0.06(+0.37%)
Nov 04, 2004	16.02	16.63	15.99	16.60	56,214,232	+0.53(+3.27%)
Nov 03, 2004	16.17	16.19	15.91	16.08	37,647,516	+0.10(+0.61%)
Nov 02, 2004	15.65	16.13	15.65	15.98	36,587,508	+0.09(+0.56%)

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.