Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.95	13.78	12.90	13.47	4,534,368	-0.46(-3.27%)
Jan 28, 2005	14.18	14.18	13.85	13.93	1,622,739	-0.25(-1.77%)
Jan 27, 2005	13.96	14.24	13.95	14.18	1,383,947	+0.23(+1.63%)
Jan 26, 2005	13.84	13.99	13.77	13.95	1,126,169	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.73	13.77	1,312,590	+0.01(+0.06%)
Jan 24, 2005	13.85	13.93	13.73	13.76	1,301,504	-0.01(-0.06%)
Jan 21, 2005	13.81	13.90	13.68	13.77	1,986,151	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.78	1,832,223	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,712	+0.05(+0.34%)
Jan 18, 2005	13.69	13.92	13.65	13.92	2,926,792	+0.24(+1.72%)
Jan 14, 2005	13.73	13.80	13.60	13.69	1,540,933	-0.11(-0.80%)
Jan 13, 2005	13.80	13.88	13.74	13.80	1,884,849	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,776	-0.02(-0.17%)
Jan 11, 2005	13.77	13.96	13.75	13.90	2,497,119	+0.04(+0.28%)
Jan 10, 2005	13.87	13.95	13.60	13.86	2,180,090	-0.01(-0.06%)
Jan 07, 2005	13.74	13.92	13.73	13.87	2,129,375	+0.08(+0.57%)
Jan 06, 2005	13.88	13.88	13.48	13.79	3,825,000	-0.20(-1.40%)
Jan 05, 2005	14.09	14.13	13.97	13.98	1,219,571	-0.16(-1.11%)
Jan 04, 2005	14.17	14.35	13.94	14.14	1,238,302	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.09	14.13	1,873,763	-0.31(-2.12%)
Dec 31, 2004	14.28	14.53	14.24	14.44	1,256,906	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.13	14.31	1,219,571	+0.18(+1.28%)
Dec 29, 2004	13.99	14.13	13.93	14.13	1,121,072	+0.13(+0.95%)
Dec 28, 2004	13.92	14.00	13.81	14.00	769,128	+0.10(+0.73%)
Dec 27, 2004	13.88	13.91	13.73	13.90	579,140	+0.02(+0.17%)
Dec 23, 2004	13.82	13.99	13.73	13.88	699,045	+0.09(+0.68%)
Dec 22, 2004	13.62	14.10	13.58	13.78	1,210,396	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	903,050	+0.18(+1.34%)
Dec 20, 2004	13.59	13.59	13.26	13.44	1,429,182	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,905	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.69	2,019,154	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,648,351	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.44	1,747,996	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,043,216	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,610	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,863	-0.01(-0.06%)
Dec 08, 2004	12.81	13.08	12.79	13.06	1,917,087	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,554	-0.35(-2.63%)
Dec 06, 2004	13.22	13.27	12.89	13.15	2,018,134	-0.21(-1.59%)
Dec 03, 2004	13.22	13.37	13.12	13.36	1,765,071	+0.13(+0.95%)
Dec 02, 2004	13.04	13.27	13.01	13.24	948,031	+0.06(+0.48%)
Dec 01, 2004	13.03	13.34	13.00	13.18	1,968,439	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.86	1,203,643	-0.16(-1.27%)
Nov 29, 2004	13.11	13.15	12.88	13.03	1,231,421	-0.06(-0.48%)
Nov 26, 2004	12.95	13.18	12.95	13.09	356,276	+0.02(+0.18%)
Nov 24, 2004	12.93	13.18	12.86	13.07	1,705,692	+0.42(+3.35%)
Nov 23, 2004	12.69	12.74	12.60	12.64	1,525,387	-0.04(-0.31%)
Nov 22, 2004	12.63	12.74	12.52	12.68	2,220,355	-0.07(-0.55%)
Nov 19, 2004	13.03	13.04	12.75	12.75	2,861,169	-0.30(-2.29%)
Nov 18, 2004	13.33	13.33	12.78	13.05	2,882,448	-0.23(-1.71%)
Nov 17, 2004	13.22	13.46	13.14	13.28	2,476,732	+0.22(+1.68%)
Nov 16, 2004	13.29	13.29	13.02	13.06	1,613,819	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.40	3,322,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.86	13.25	2,214,621	+0.33(+2.55%)
Nov 11, 2004	12.79	12.94	12.70	12.92	1,152,546	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.72	3,748,546	+0.12(+0.93%)
Nov 09, 2004	12.22	12.61	12.17	12.60	2,812,238	+0.38(+3.15%)
Nov 08, 2004	12.19	12.35	12.13	12.22	2,011,636	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.23	2,435,829	+0.28(+2.36%)
Nov 04, 2004	11.65	12.02	11.55	11.95	1,841,652	+0.33(+2.84%)
Nov 03, 2004	11.75	11.91	11.51	11.62	1,527,681	+0.07(+0.61%)
Nov 02, 2004	11.44	11.64	11.40	11.55	1,525,132	+0.17(+1.52%)

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.