Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.18	12.30	12.12	12.19	756,320	+0.20(+1.65%)
Jan 28, 2005	12.10	12.10	11.97	11.99	675,889	-0.05(-0.43%)
Jan 27, 2005	12.09	12.09	12.02	12.05	675,000	+0.00(+0.00%)
Jan 26, 2005	12.08	12.08	12.00	12.05	936,290	+0.17(+1.40%)
Jan 25, 2005	11.92	11.95	11.88	11.88	671,000	+0.15(+1.27%)
Jan 24, 2005	11.79	11.79	11.71	11.73	720,770	-0.07(-0.57%)
Jan 21, 2005	11.87	11.88	11.80	11.80	1,354,444	-0.11(-0.91%)
Jan 20, 2005	11.95	11.96	11.87	11.91	806,534	-0.04(-0.36%)
Jan 19, 2005	12.06	12.06	11.95	11.95	900,741	-0.04(-0.36%)
Jan 18, 2005	11.96	11.99	11.87	11.99	1,350,000	+0.25(+2.09%)
Jan 14, 2005	11.73	11.76	11.69	11.75	511,471	-0.03(-0.29%)
Jan 13, 2005	11.90	11.90	11.77	11.78	980,727	-0.07(-0.57%)
Jan 12, 2005	11.83	11.85	11.75	11.85	1,122,038	+0.15(+1.25%)
Jan 11, 2005	11.74	11.74	11.69	11.70	1,498,420	-0.09(-0.80%)
Jan 10, 2005	11.79	11.83	11.74	11.80	1,797,482	+0.09(+0.81%)
Jan 07, 2005	11.80	11.80	11.66	11.70	1,004,279	-0.11(-0.90%)
Jan 06, 2005	11.80	11.81	11.72	11.81	1,055,826	+0.01(+0.11%)
Jan 05, 2005	11.93	11.93	11.78	11.79	1,532,192	-0.27(-2.27%)
Jan 04, 2005	12.33	12.34	12.06	12.07	2,505,811	-0.34(-2.76%)
Jan 03, 2005	12.48	12.50	12.40	12.41	1,477,535	-0.07(-0.58%)
Dec 31, 2004	12.47	12.48	12.43	12.48	788,759	+0.11(+0.89%)
Dec 30, 2004	12.40	12.40	12.35	12.37	1,043,384	-0.13(-1.03%)
Dec 29, 2004	12.52	12.53	12.49	12.50	651,448	-0.02(-0.20%)
Dec 28, 2004	12.49	12.53	12.46	12.53	814,977	+0.04(+0.34%)
Dec 27, 2004	12.55	12.56	12.48	12.48	958,953	-0.07(-0.52%)
Dec 23, 2004	12.52	12.55	12.51	12.55	1,703,720	+0.07(+0.56%)
Dec 22, 2004	12.55	12.55	12.47	12.48	1,054,938	-0.08(-0.63%)
Dec 21, 2004	12.55	12.56	12.51	12.56	1,248,683	+0.01(+0.05%)
Dec 20, 2004	12.58	12.58	12.52	12.55	5,567,975	+0.22(+1.75%)
Dec 17, 2004	12.38	12.38	12.30	12.33	744,766	-0.03(-0.24%)
Dec 16, 2004	12.40	12.40	12.32	12.36	1,032,275	-0.09(-0.71%)
Dec 15, 2004	12.45	12.45	12.35	12.45	1,403,325	+0.21(+1.75%)
Dec 14, 2004	12.28	12.28	12.17	12.24	1,033,608	+0.08(+0.63%)
Dec 13, 2004	12.15	12.18	12.10	12.16	884,743	+0.00(+0.02%)
Dec 10, 2004	12.20	12.20	12.11	12.16	948,288	-0.20(-1.64%)
Dec 09, 2004	12.37	12.38	12.17	12.36	1,604,181	-0.01(-0.11%)
Dec 08, 2004	12.38	12.38	12.27	12.37	990,504	-0.15(-1.17%)
Dec 07, 2004	12.62	12.65	12.46	12.52	1,646,396	-0.17(-1.33%)
Dec 06, 2004	12.71	12.71	12.67	12.69	1,611,735	-0.00(-0.02%)
Dec 03, 2004	12.70	12.70	12.64	12.69	2,308,954	-0.02(-0.18%)
Dec 02, 2004	12.80	12.80	12.71	12.71	2,117,874	+0.01(+0.07%)
Dec 01, 2004	12.60	12.72	12.60	12.71	1,869,026	+0.15(+1.18%)
Nov 30, 2004	12.61	12.61	12.55	12.56	1,545,079	-0.01(-0.09%)
Nov 29, 2004	12.65	12.65	12.55	12.57	2,218,302	-0.01(-0.05%)
Nov 26, 2004	12.62	12.62	12.55	12.58	1,233,130	-0.06(-0.50%)
Nov 24, 2004	12.54	12.65	12.53	12.64	2,234,744	+0.14(+1.10%)
Nov 23, 2004	12.47	12.53	12.45	12.50	1,893,022	+0.15(+1.24%)
Nov 22, 2004	12.27	12.35	12.26	12.35	1,018,943	+0.10(+0.85%)
Nov 19, 2004	12.36	12.37	12.22	12.24	2,030,333	-0.16(-1.31%)
Nov 18, 2004	12.41	12.42	12.37	12.41	962,064	-0.04(-0.34%)
Nov 17, 2004	12.39	12.51	12.37	12.45	1,656,172	+0.17(+1.41%)
Nov 16, 2004	12.33	12.33	12.25	12.28	1,885,912	-0.25(-2.01%)
Nov 15, 2004	12.49	12.56	12.47	12.53	3,267,908	+0.13(+1.07%)
Nov 12, 2004	12.26	12.41	12.26	12.39	2,384,941	+0.13(+1.10%)
Nov 11, 2004	12.21	12.28	12.18	12.26	1,736,159	+0.01(+0.05%)
Nov 10, 2004	12.21	12.30	12.16	12.25	2,320,508	+0.25(+2.04%)
Nov 09, 2004	12.02	12.03	11.99	12.01	970,507	+0.08(+0.68%)
Nov 08, 2004	12.00	12.01	11.89	11.93	1,119,371	-0.07(-0.58%)
Nov 05, 2004	11.97	12.02	11.94	12.00	1,065,158	+0.04(+0.34%)
Nov 04, 2004	11.86	11.98	11.81	11.96	832,752	+0.01(+0.11%)
Nov 03, 2004	11.87	11.95	11.86	11.94	1,041,606	+0.19(+1.59%)
Nov 02, 2004	11.77	11.87	11.72	11.76	687,442	+0.19(+1.63%)

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.