Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.70	14.20	13.70	14.10	1,141,800	+0.18(+1.31%)
Jan 28, 2005	13.91	13.98	13.73	13.92	931,300	-0.14(-1.01%)
Jan 27, 2005	13.94	14.18	13.87	14.06	933,400	+0.18(+1.28%)
Jan 26, 2005	13.84	13.89	13.65	13.88	1,177,500	+0.04(+0.25%)
Jan 25, 2005	13.99	14.18	13.82	13.85	1,399,000	-0.09(-0.61%)
Jan 24, 2005	14.11	14.14	13.89	13.94	935,900	+0.02(+0.14%)
Jan 21, 2005	14.05	14.12	13.91	13.91	1,108,200	-0.02(-0.16%)
Jan 20, 2005	13.64	14.03	13.54	13.94	1,666,500	+0.24(+1.77%)
Jan 19, 2005	13.77	13.91	13.69	13.70	892,900	-0.12(-0.87%)
Jan 18, 2005	13.97	14.05	13.69	13.81	1,052,400	-0.02(-0.16%)
Jan 14, 2005	13.57	13.88	13.55	13.84	1,050,900	+0.24(+1.77%)
Jan 13, 2005	13.31	13.68	13.31	13.60	1,373,400	+0.29(+2.14%)
Jan 12, 2005	13.10	13.35	12.98	13.31	731,000	+0.25(+1.91%)
Jan 11, 2005	12.98	13.15	12.90	13.06	470,900	-0.00(-0.02%)
Jan 10, 2005	13.02	13.19	13.00	13.06	708,300	+0.18(+1.42%)
Jan 07, 2005	13.12	13.12	12.76	12.88	910,300	-0.29(-2.24%)
Jan 06, 2005	12.96	13.28	12.92	13.18	1,106,700	+0.14(+1.07%)
Jan 05, 2005	13.09	13.14	12.97	13.04	701,600	-0.05(-0.38%)
Jan 04, 2005	13.18	13.28	13.07	13.09	787,700	+0.01(+0.08%)
Jan 03, 2005	13.45	13.45	13.07	13.08	1,179,800	-0.38(-2.79%)
Dec 31, 2004	13.50	13.57	13.42	13.45	447,500	-0.08(-0.57%)
Dec 30, 2004	13.50	13.53	13.43	13.53	427,900	-0.05(-0.35%)
Dec 29, 2004	13.46	13.60	13.37	13.58	551,600	+0.16(+1.17%)
Dec 28, 2004	13.36	13.47	13.32	13.42	567,900	+0.07(+0.51%)
Dec 27, 2004	13.64	13.64	13.31	13.35	739,600	-0.32(-2.30%)
Dec 23, 2004	13.66	13.74	13.51	13.67	687,500	+0.11(+0.77%)
Dec 22, 2004	13.69	13.81	13.31	13.56	1,413,700	-0.03(-0.18%)
Dec 21, 2004	13.46	13.59	13.20	13.59	960,800	+0.26(+1.97%)
Dec 20, 2004	13.28	13.35	13.20	13.32	834,300	+0.01(+0.09%)
Dec 17, 2004	13.50	13.52	13.20	13.31	1,162,600	+0.03(+0.21%)
Dec 16, 2004	13.25	13.38	13.21	13.29	1,482,900	+0.04(+0.26%)
Dec 15, 2004	12.97	13.25	12.89	13.25	1,084,600	+0.26(+2.02%)
Dec 14, 2004	12.79	12.99	12.79	12.99	694,000	+0.28(+2.16%)
Dec 13, 2004	12.74	12.85	12.65	12.71	498,000	+0.03(+0.22%)
Dec 10, 2004	12.99	12.99	12.50	12.69	830,500	-0.07(-0.57%)
Dec 09, 2004	12.52	12.79	12.44	12.76	1,409,800	+0.37(+2.97%)
Dec 08, 2004	12.35	12.52	12.21	12.39	1,003,900	+0.02(+0.16%)
Dec 07, 2004	12.64	12.68	12.31	12.37	949,700	-0.27(-2.14%)
Dec 06, 2004	12.78	12.78	12.48	12.64	989,900	+0.02(+0.12%)
Dec 03, 2004	12.29	12.65	12.29	12.62	1,142,800	+0.26(+2.12%)
Dec 02, 2004	12.59	12.59	12.20	12.36	1,515,600	-0.22(-1.75%)
Dec 01, 2004	13.04	13.04	12.50	12.58	1,493,700	-0.46(-3.56%)
Nov 30, 2004	13.06	13.12	12.98	13.05	591,900	+0.04(+0.35%)
Nov 29, 2004	13.18	13.24	12.82	13.00	865,600	-0.18(-1.33%)
Nov 26, 2004	13.10	13.24	13.09	13.18	291,800	+0.04(+0.32%)
Nov 24, 2004	12.93	13.15	12.76	13.13	848,600	+0.21(+1.62%)
Nov 23, 2004	12.69	13.07	12.69	12.93	1,140,500	+0.20(+1.53%)
Nov 22, 2004	12.66	12.74	12.42	12.73	1,304,400	+0.07(+0.53%)
Nov 19, 2004	12.82	12.82	12.62	12.66	1,698,700	-0.08(-0.61%)
Nov 18, 2004	12.60	12.76	12.52	12.74	1,831,600	+0.14(+1.09%)
Nov 17, 2004	12.47	12.73	12.40	12.60	1,764,000	+0.13(+1.04%)
Nov 16, 2004	12.35	12.59	12.31	12.47	1,721,800	+0.25(+2.02%)
Nov 15, 2004	12.54	12.55	12.03	12.22	2,024,000	-0.41(-3.21%)
Nov 12, 2004	12.17	12.65	12.15	12.63	1,569,200	+0.46(+3.78%)
Nov 11, 2004	12.29	12.37	12.14	12.17	1,155,100	-0.12(-1.00%)
Nov 10, 2004	12.03	12.37	11.95	12.29	1,229,900	+0.24(+1.99%)
Nov 09, 2004	11.89	12.21	11.87	12.05	1,245,200	+0.06(+0.54%)
Nov 08, 2004	12.19	12.27	11.94	11.99	1,442,600	-0.38(-3.11%)
Nov 05, 2004	12.60	12.61	12.37	12.37	921,400	-0.13(-1.02%)
Nov 04, 2004	12.46	12.66	12.39	12.50	1,669,000	+0.04(+0.30%)
Nov 03, 2004	12.56	12.59	12.25	12.46	1,816,100	+0.36(+3.00%)
Nov 02, 2004	12.29	12.33	12.04	12.10	2,050,900	-0.07(-0.55%)

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.