Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.11	21.13	20.94	21.00	285,300	-0.13(-0.60%)
Nov 29, 2004	21.29	21.31	21.05	21.13	406,500	+0.03(+0.13%)
Nov 26, 2004	21.02	21.15	21.02	21.10	178,700	+0.23(+1.12%)
Nov 24, 2004	20.77	20.87	20.73	20.87	210,700	+0.14(+0.69%)
Nov 23, 2004	20.77	20.79	20.66	20.72	241,300	-0.02(-0.08%)
Nov 22, 2004	20.68	20.76	20.58	20.74	426,300	+0.04(+0.19%)
Nov 19, 2004	20.89	20.95	20.70	20.70	311,100	-0.12(-0.58%)
Nov 18, 2004	20.84	20.95	20.81	20.82	302,800	-0.00(-0.02%)
Nov 17, 2004	20.77	20.93	20.77	20.82	427,400	+0.10(+0.47%)
Nov 16, 2004	20.75	20.85	20.72	20.73	522,100	-0.05(-0.24%)
Nov 15, 2004	20.85	20.87	20.72	20.78	357,800	-0.09(-0.42%)
Nov 12, 2004	20.72	20.89	20.71	20.86	384,700	+0.19(+0.90%)
Nov 11, 2004	20.53	20.73	20.52	20.68	280,700	+0.20(+0.99%)
Nov 10, 2004	20.47	20.53	20.38	20.47	311,400	+0.15(+0.72%)
Nov 09, 2004	20.34	20.40	20.28	20.33	390,700	-0.18(-0.86%)
Nov 08, 2004	20.46	20.55	20.45	20.50	347,500	+0.02(+0.08%)
Nov 05, 2004	20.33	20.54	20.29	20.49	328,300	+0.15(+0.72%)
Nov 04, 2004	20.05	20.37	20.02	20.34	341,300	+0.27(+1.36%)
Nov 03, 2004	20.08	20.12	19.96	20.07	398,100	+0.28(+1.40%)
Nov 02, 2004	19.74	19.89	19.74	19.79	387,400	+0.17(+0.88%)
Nov 01, 2004	19.64	19.70	19.58	19.62	347,200	+0.19(+0.96%)
Oct 29, 2004	19.39	19.46	19.31	19.43	384,300	-0.21(-1.05%)
Oct 28, 2004	19.52	19.69	19.48	19.64	508,000	+0.33(+1.71%)
Oct 27, 2004	19.13	19.41	19.04	19.31	712,000	-0.04(-0.22%)
Oct 26, 2004	19.33	19.38	19.13	19.35	694,700	+0.36(+1.90%)
Oct 25, 2004	19.02	19.04	18.91	18.99	466,800	-0.08(-0.44%)
Oct 22, 2004	19.10	19.18	19.02	19.07	318,700	-0.13(-0.68%)
Oct 21, 2004	19.10	19.23	19.07	19.20	305,200	+0.14(+0.72%)
Oct 20, 2004	19.14	19.14	18.98	19.07	314,100	-0.07(-0.35%)
Oct 19, 2004	19.20	19.26	19.09	19.13	361,000	+0.03(+0.14%)
Oct 18, 2004	19.09	19.19	19.05	19.11	360,100	+0.11(+0.56%)
Oct 15, 2004	19.03	19.11	18.98	19.00	636,600	+0.06(+0.30%)
Oct 14, 2004	18.97	19.05	18.92	18.94	356,400	+0.00(+0.00%)
Oct 13, 2004	18.96	18.98	18.84	18.94	355,000	-0.03(-0.18%)
Oct 12, 2004	18.80	19.02	18.79	18.98	825,000	-0.26(-1.33%)
Oct 11, 2004	19.17	19.33	19.14	19.23	389,200	-0.13(-0.67%)
Oct 08, 2004	19.42	19.55	19.35	19.36	568,700	+0.06(+0.29%)
Oct 07, 2004	19.41	19.46	19.30	19.31	309,800	-0.13(-0.65%)
Oct 06, 2004	19.30	19.45	19.26	19.43	691,000	+0.05(+0.24%)
Oct 05, 2004	19.39	19.46	19.36	19.39	332,300	+0.02(+0.12%)
Oct 04, 2004	19.39	19.44	19.33	19.36	572,400	-0.05(-0.28%)
Oct 01, 2004	19.19	19.43	19.17	19.42	864,400	+0.15(+0.78%)
Sep 30, 2004	19.23	19.30	19.16	19.27	447,800	-0.10(-0.52%)
Sep 29, 2004	19.31	19.39	19.22	19.37	262,500	-0.07(-0.34%)
Sep 28, 2004	19.30	19.44	19.23	19.43	297,300	+0.26(+1.37%)
Sep 27, 2004	19.10	19.26	19.08	19.17	582,100	-0.11(-0.59%)
Sep 24, 2004	19.33	19.36	19.26	19.28	404,800	-0.17(-0.86%)
Sep 23, 2004	19.48	19.53	19.41	19.45	359,300	-0.06(-0.32%)
Sep 22, 2004	19.59	19.61	19.43	19.51	551,200	-0.35(-1.78%)
Sep 21, 2004	19.53	19.89	19.52	19.87	877,000	+0.48(+2.48%)
Sep 20, 2004	19.10	19.50	19.00	19.39	2,355,500	-0.93(-4.56%)
Sep 17, 2004	20.35	20.39	20.27	20.31	197,300	+0.12(+0.61%)
Sep 16, 2004	20.12	20.23	20.09	20.19	246,700	-0.04(-0.20%)
Sep 15, 2004	20.34	20.34	20.12	20.23	434,300	-0.33(-1.61%)
Sep 14, 2004	20.50	20.61	20.48	20.56	330,100	+0.03(+0.15%)
Sep 13, 2004	20.56	20.65	20.51	20.53	384,100	+0.00(+0.02%)
Sep 10, 2004	20.42	20.56	20.39	20.53	308,200	+0.27(+1.35%)
Sep 09, 2004	20.25	20.31	20.17	20.25	154,700	+0.03(+0.13%)
Sep 08, 2004	20.23	20.32	20.19	20.23	341,700	-0.24(-1.16%)
Sep 07, 2004	20.32	20.46	20.32	20.46	342,400	+0.29(+1.42%)
Sep 03, 2004	20.17	20.24	20.09	20.18	155,900	-0.08(-0.38%)
Sep 02, 2004	20.13	20.26	20.09	20.25	332,500	+0.02(+0.10%)

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.