Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.84	12.92	12.76	12.86	3,431,067	+0.22(+1.76%)
Jan 28, 2005	12.71	12.74	12.52	12.64	3,743,259	-0.06(-0.49%)
Jan 27, 2005	12.79	12.79	12.60	12.70	3,611,650	-0.08(-0.63%)
Jan 26, 2005	12.84	12.86	12.65	12.78	5,346,661	+0.12(+0.98%)
Jan 25, 2005	12.36	12.85	12.36	12.66	5,801,719	+0.41(+3.34%)
Jan 24, 2005	12.29	12.40	12.08	12.25	5,741,488	-0.04(-0.36%)
Jan 21, 2005	12.50	12.56	12.23	12.29	6,098,487	-0.20(-1.56%)
Jan 20, 2005	12.75	12.87	12.45	12.49	6,186,752	-0.29(-2.29%)
Jan 19, 2005	13.02	13.15	12.66	12.78	7,358,624	-0.54(-4.07%)
Jan 18, 2005	13.46	13.50	13.31	13.32	5,820,296	+0.02(+0.13%)
Jan 14, 2005	13.39	13.47	13.19	13.31	4,516,589	+0.00(+0.00%)
Jan 13, 2005	13.51	13.67	13.23	13.31	3,963,245	-0.26(-1.90%)
Jan 12, 2005	13.70	13.72	13.38	13.56	3,726,822	-0.13(-0.97%)
Jan 11, 2005	13.79	13.87	13.67	13.70	3,837,716	-0.21(-1.53%)
Jan 10, 2005	13.75	14.01	13.74	13.91	2,783,717	+0.09(+0.64%)
Jan 07, 2005	13.97	14.03	13.71	13.82	3,227,743	+0.06(+0.45%)
Jan 06, 2005	13.87	14.08	13.76	13.76	3,427,577	-0.11(-0.77%)
Jan 05, 2005	13.85	13.88	13.70	13.87	3,922,153	+0.00(+0.00%)
Jan 04, 2005	14.21	14.24	13.81	13.87	3,989,815	-0.41(-2.86%)
Jan 03, 2005	14.51	14.61	14.21	14.27	3,659,948	-0.19(-1.29%)
Dec 31, 2004	14.53	14.59	14.43	14.46	2,481,771	-0.07(-0.49%)
Dec 30, 2004	14.37	14.55	14.31	14.53	2,774,373	+0.21(+1.49%)
Dec 29, 2004	14.17	14.46	14.17	14.32	3,851,226	+0.21(+1.51%)
Dec 28, 2004	13.92	14.11	13.87	14.11	2,202,791	+0.20(+1.47%)
Dec 27, 2004	13.94	14.04	13.90	13.90	2,419,175	-0.04(-0.25%)
Dec 23, 2004	14.06	14.12	13.91	13.94	1,492,845	-0.12(-0.88%)
Dec 22, 2004	14.02	14.19	13.95	14.06	2,372,228	+0.11(+0.76%)
Dec 21, 2004	13.82	14.03	13.77	13.95	2,655,373	+0.12(+0.83%)
Dec 20, 2004	13.99	14.06	13.82	13.84	2,009,487	-0.20(-1.39%)
Dec 17, 2004	14.03	14.13	14.00	14.03	5,689,024	+0.02(+0.13%)
Dec 16, 2004	13.98	14.06	13.89	14.02	3,691,246	-0.04(-0.25%)
Dec 15, 2004	14.14	14.20	13.95	14.05	2,865,903	-0.17(-1.19%)
Dec 14, 2004	14.12	14.30	14.11	14.22	4,801,536	+0.08(+0.57%)
Dec 13, 2004	13.95	14.16	13.93	14.14	3,598,703	+0.19(+1.34%)
Dec 10, 2004	13.84	14.10	13.79	13.95	2,248,725	-0.01(-0.06%)
Dec 09, 2004	13.80	14.01	13.69	13.96	2,527,367	+0.07(+0.51%)
Dec 08, 2004	14.01	14.09	13.82	13.89	3,022,055	-0.08(-0.57%)
Dec 07, 2004	14.06	14.28	13.94	13.97	3,402,696	-0.11(-0.76%)
Dec 06, 2004	14.12	14.23	14.05	14.08	2,835,505	-0.24(-1.67%)
Dec 03, 2004	14.47	14.63	14.09	14.32	3,325,915	-0.16(-1.10%)
Dec 02, 2004	14.41	14.88	14.39	14.48	4,531,900	-0.02(-0.12%)
Dec 01, 2004	14.00	14.61	13.99	14.50	6,361,142	+0.52(+3.75%)
Nov 30, 2004	14.00	14.12	13.91	13.97	2,411,407	+0.10(+0.70%)
Nov 29, 2004	14.10	14.17	13.83	13.87	2,321,228	-0.07(-0.51%)
Nov 26, 2004	14.10	14.14	13.94	13.95	984,985	-0.22(-1.57%)
Nov 24, 2004	14.11	14.25	14.05	14.17	3,058,419	+0.32(+2.31%)
Nov 23, 2004	13.55	13.97	13.52	13.85	3,429,829	+0.21(+1.56%)
Nov 22, 2004	13.50	13.76	13.42	13.63	3,040,518	+0.01(+0.06%)
Nov 19, 2004	14.08	14.08	13.55	13.63	3,371,624	-0.44(-3.10%)
Nov 18, 2004	13.95	14.12	13.86	14.06	2,386,413	+0.20(+1.47%)
Nov 17, 2004	14.01	14.21	13.79	13.86	2,975,671	-0.20(-1.45%)
Nov 16, 2004	14.20	14.27	14.06	14.06	2,872,770	-0.24(-1.68%)
Nov 15, 2004	14.12	14.41	13.98	14.30	3,987,451	+0.09(+0.62%)
Nov 12, 2004	14.09	14.21	13.95	14.21	1,808,639	+0.10(+0.69%)
Nov 11, 2004	13.93	14.13	13.90	14.11	1,970,983	+0.28(+1.99%)
Nov 10, 2004	14.27	14.27	13.81	13.84	3,646,325	-0.39(-2.75%)
Nov 09, 2004	14.40	14.44	14.17	14.23	2,459,029	-0.11(-0.74%)
Nov 08, 2004	14.34	14.43	14.26	14.34	2,820,081	-0.03(-0.19%)
Nov 05, 2004	14.35	14.44	14.24	14.36	4,380,026	-0.03(-0.18%)
Nov 04, 2004	14.11	14.40	13.96	14.39	3,936,225	+0.43(+3.05%)
Nov 03, 2004	14.21	14.27	13.91	13.96	3,535,769	-0.21(-1.50%)
Nov 02, 2004	13.71	14.29	13.65	14.18	8,373,669	+0.44(+3.23%)

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.