Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.51	13.68	13.34	13.63	4,610,118	+0.22(+1.68%)
Jan 28, 2005	13.50	13.50	13.32	13.40	4,199,852	-0.14(-1.04%)
Jan 27, 2005	13.46	13.57	13.29	13.54	4,250,629	+0.03(+0.21%)
Jan 26, 2005	13.52	13.64	13.44	13.51	3,632,582	-0.01(-0.06%)
Jan 25, 2005	13.51	13.63	13.50	13.52	1,758,193	+0.04(+0.26%)
Jan 24, 2005	13.50	13.59	13.46	13.49	2,470,629	-0.01(-0.05%)
Jan 21, 2005	13.64	13.66	13.45	13.49	3,063,755	-0.16(-1.18%)
Jan 20, 2005	13.72	13.80	13.65	13.65	2,825,757	-0.14(-1.00%)
Jan 19, 2005	13.94	13.99	13.73	13.79	2,794,294	-0.18(-1.32%)
Jan 18, 2005	13.79	14.03	13.73	13.98	3,918,554	+0.07(+0.48%)
Jan 14, 2005	13.77	13.93	13.68	13.91	3,182,754	+0.13(+0.92%)
Jan 13, 2005	13.81	13.84	13.76	13.78	3,662,488	-0.03(-0.22%)
Jan 12, 2005	13.63	13.83	13.61	13.81	4,031,634	+0.16(+1.16%)
Jan 11, 2005	13.60	13.69	13.52	13.65	2,876,223	-0.02(-0.13%)
Jan 10, 2005	13.64	13.70	13.57	13.67	4,550,619	+0.02(+0.12%)
Jan 07, 2005	13.67	13.67	13.58	13.65	2,838,841	+0.02(+0.18%)
Jan 06, 2005	13.51	13.66	13.50	13.63	3,727,283	+0.12(+0.92%)
Jan 05, 2005	13.57	13.59	13.48	13.51	3,329,166	-0.06(-0.47%)
Jan 04, 2005	13.58	13.77	13.50	13.57	6,704,437	-0.01(-0.06%)
Jan 03, 2005	13.61	13.70	13.52	13.58	3,133,534	+0.04(+0.33%)
Dec 31, 2004	13.53	13.63	13.53	13.53	1,978,123	-0.01(-0.10%)
Dec 30, 2004	13.31	13.63	13.30	13.55	3,814,196	+0.30(+2.29%)
Dec 29, 2004	13.26	13.36	13.19	13.24	1,378,144	-0.06(-0.43%)
Dec 28, 2004	13.11	13.31	13.07	13.30	2,304,592	+0.17(+1.31%)
Dec 27, 2004	13.15	13.16	13.01	13.13	1,232,978	+0.02(+0.18%)
Dec 23, 2004	13.07	13.18	13.04	13.11	1,369,110	+0.04(+0.29%)
Dec 22, 2004	13.17	13.30	12.98	13.07	2,691,805	-0.16(-1.20%)
Dec 21, 2004	13.15	13.28	13.10	13.23	2,836,037	+0.08(+0.62%)
Dec 20, 2004	13.19	13.29	13.14	13.14	1,681,249	-0.02(-0.18%)
Dec 17, 2004	13.23	13.32	13.12	13.17	3,207,987	-0.07(-0.51%)
Dec 16, 2004	13.32	13.34	13.15	13.24	1,987,469	-0.11(-0.82%)
Dec 15, 2004	13.39	13.45	13.27	13.34	2,034,819	-0.08(-0.60%)
Dec 14, 2004	13.33	13.44	13.30	13.42	1,942,610	+0.09(+0.71%)
Dec 13, 2004	13.17	13.34	13.17	13.33	2,680,279	+0.16(+1.18%)
Dec 10, 2004	13.33	13.33	13.00	13.17	2,035,131	+0.07(+0.55%)
Dec 09, 2004	12.84	13.13	12.84	13.10	2,353,500	+0.22(+1.72%)
Dec 08, 2004	12.91	12.95	12.84	12.88	2,531,063	-0.06(-0.43%)
Dec 07, 2004	13.12	13.28	12.94	12.94	2,799,590	-0.21(-1.59%)
Dec 06, 2004	13.09	13.21	13.04	13.15	1,450,416	+0.05(+0.38%)
Dec 03, 2004	13.02	13.16	12.99	13.10	2,379,044	-0.12(-0.91%)
Dec 02, 2004	13.08	13.24	13.08	13.22	2,512,684	+0.00(+0.01%)
Dec 01, 2004	13.07	13.24	13.04	13.21	1,915,509	+0.21(+1.64%)
Nov 30, 2004	13.10	13.13	13.00	13.00	2,840,398	-0.17(-1.30%)
Nov 29, 2004	13.21	13.27	13.08	13.17	2,114,256	-0.03(-0.19%)
Nov 26, 2004	13.16	13.24	13.16	13.20	377,868	+0.01(+0.10%)
Nov 24, 2004	13.21	13.26	13.12	13.19	1,618,634	-0.04(-0.30%)
Nov 23, 2004	13.20	13.25	13.11	13.23	1,835,138	+0.03(+0.19%)
Nov 22, 2004	13.25	13.25	13.09	13.20	2,896,471	-0.07(-0.56%)
Nov 19, 2004	13.50	13.50	13.24	13.27	2,370,010	-0.26(-1.89%)
Nov 18, 2004	13.45	13.56	13.40	13.53	3,282,127	+0.12(+0.92%)
Nov 17, 2004	13.35	13.48	13.33	13.41	2,672,803	+0.06(+0.46%)
Nov 16, 2004	13.37	13.45	13.33	13.34	1,935,446	-0.02(-0.17%)
Nov 15, 2004	13.33	13.41	13.31	13.37	2,392,439	-0.04(-0.30%)
Nov 12, 2004	13.31	13.41	13.15	13.41	6,035,302	+0.09(+0.64%)
Nov 11, 2004	13.03	13.34	13.00	13.32	3,854,693	+0.28(+2.13%)
Nov 10, 2004	12.98	13.15	12.95	13.04	5,108,232	+0.08(+0.58%)
Nov 09, 2004	12.94	12.99	12.87	12.97	5,248,102	+0.03(+0.21%)
Nov 08, 2004	12.92	12.95	12.82	12.94	2,591,186	+0.02(+0.12%)
Nov 05, 2004	12.98	13.03	12.78	12.93	2,413,622	-0.05(-0.40%)
Nov 04, 2004	12.84	12.98	12.78	12.98	2,928,869	+0.14(+1.10%)
Nov 03, 2004	12.91	12.92	12.76	12.84	3,451,280	+0.05(+0.40%)
Nov 02, 2004	12.71	12.92	12.70	12.78	3,612,957	+0.10(+0.82%)

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.