Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.21	26.51	25.95	26.51	243,500	+0.16(+0.61%)
Nov 29, 2004	26.31	26.47	25.72	26.35	242,600	-0.07(-0.25%)
Nov 26, 2004	25.97	26.41	25.97	26.41	41,700	+0.37(+1.41%)
Nov 24, 2004	26.10	26.12	25.79	26.05	187,800	-0.08(-0.31%)
Nov 23, 2004	26.08	26.34	26.01	26.13	206,600	-0.08(-0.31%)
Nov 22, 2004	25.65	26.25	25.55	26.21	178,200	+0.43(+1.66%)
Nov 19, 2004	26.17	26.23	25.54	25.78	218,200	-0.42(-1.60%)
Nov 18, 2004	27.01	27.01	25.85	26.20	439,200	-0.81(-3.01%)
Nov 17, 2004	27.10	27.51	26.87	27.01	257,800	+0.03(+0.12%)
Nov 16, 2004	29.41	29.52	26.23	26.98	918,600	-2.52(-8.54%)
Nov 15, 2004	29.11	29.66	28.77	29.50	279,100	+0.50(+1.72%)
Nov 12, 2004	27.41	29.00	27.32	29.00	332,500	+1.50(+5.45%)
Nov 11, 2004	26.93	27.58	26.78	27.50	134,300	+0.71(+2.66%)
Nov 10, 2004	26.56	27.03	26.47	26.79	100,100	+0.27(+1.03%)
Nov 09, 2004	26.65	26.67	26.48	26.51	99,100	-0.01(-0.03%)
Nov 08, 2004	26.35	26.69	26.32	26.52	108,400	+0.15(+0.56%)
Nov 05, 2004	26.52	27.12	26.09	26.37	249,700	-0.09(-0.33%)
Nov 04, 2004	25.95	26.46	25.67	26.46	336,300	+0.59(+2.29%)
Nov 03, 2004	25.07	25.98	25.00	25.87	309,200	+1.20(+4.86%)
Nov 02, 2004	24.20	25.07	24.10	24.67	177,100	-0.21(-0.86%)
Nov 01, 2004	25.03	25.27	24.75	24.88	96,800	-0.11(-0.45%)
Oct 29, 2004	24.36	25.00	24.36	24.99	72,600	+0.16(+0.64%)
Oct 28, 2004	24.09	24.83	24.00	24.83	148,000	-0.19(-0.75%)
Oct 27, 2004	25.40	25.40	24.87	25.02	175,000	-0.34(-1.34%)
Oct 26, 2004	25.06	25.42	25.01	25.36	124,900	+0.31(+1.22%)
Oct 25, 2004	24.41	25.05	24.24	25.05	90,500	+0.51(+2.06%)
Oct 22, 2004	24.59	24.83	24.31	24.55	96,200	+0.05(+0.19%)
Oct 21, 2004	24.39	24.57	24.07	24.50	98,000	+0.28(+1.16%)
Oct 20, 2004	23.94	24.29	23.51	24.22	134,700	+0.20(+0.83%)
Oct 19, 2004	24.40	24.44	23.99	24.02	156,700	-0.43(-1.75%)
Oct 18, 2004	24.19	24.61	24.19	24.45	47,800	+0.02(+0.08%)
Oct 15, 2004	24.00	24.50	23.97	24.43	70,200	+0.36(+1.50%)
Oct 14, 2004	24.37	24.45	24.07	24.07	45,100	-0.33(-1.37%)
Oct 13, 2004	24.19	24.45	24.19	24.40	47,000	+0.09(+0.36%)
Oct 12, 2004	24.20	24.61	24.09	24.31	76,700	-0.30(-1.22%)
Oct 11, 2004	24.35	24.61	24.35	24.61	38,500	+0.32(+1.32%)
Oct 08, 2004	24.28	24.61	24.20	24.29	107,300	-0.09(-0.38%)
Oct 07, 2004	23.87	24.52	23.87	24.39	206,600	-0.16(-0.65%)
Oct 06, 2004	24.13	24.55	24.13	24.55	122,700	+0.37(+1.52%)
Oct 05, 2004	24.05	24.47	24.03	24.18	120,300	+0.01(+0.06%)
Oct 04, 2004	23.69	24.17	23.67	24.17	73,800	+0.41(+1.74%)
Oct 01, 2004	23.83	23.83	23.30	23.75	54,200	-0.07(-0.28%)
Sep 30, 2004	23.24	23.87	23.17	23.82	146,600	+0.55(+2.38%)
Sep 29, 2004	23.20	23.32	22.81	23.27	94,300	+0.07(+0.32%)
Sep 28, 2004	23.01	23.30	22.94	23.19	152,200	+0.13(+0.58%)
Sep 27, 2004	23.23	23.40	23.03	23.06	105,900	-0.23(-1.00%)
Sep 24, 2004	23.65	23.66	23.25	23.29	159,400	-0.29(-1.22%)
Sep 23, 2004	23.83	24.07	23.58	23.58	137,300	-0.39(-1.64%)
Sep 22, 2004	24.32	24.32	23.85	23.97	86,700	-0.21(-0.85%)
Sep 21, 2004	23.79	24.28	23.79	24.18	104,100	+0.30(+1.26%)
Sep 20, 2004	23.84	24.03	23.66	23.88	156,600	-0.11(-0.47%)
Sep 17, 2004	23.89	24.35	23.89	23.99	257,800	-0.01(-0.06%)
Sep 16, 2004	23.97	24.11	23.85	24.01	196,500	+0.09(+0.39%)
Sep 15, 2004	24.18	24.59	23.91	23.91	206,700	-0.53(-2.16%)
Sep 14, 2004	24.07	24.67	24.00	24.44	278,300	+0.44(+1.83%)
Sep 13, 2004	23.17	24.04	23.17	24.00	336,600	+0.69(+2.96%)
Sep 10, 2004	23.29	24.28	23.05	23.31	442,400	+0.26(+1.11%)
Sep 09, 2004	22.81	23.26	22.67	23.05	83,300	+0.13(+0.58%)
Sep 08, 2004	22.79	23.17	22.73	22.92	112,600	+0.27(+1.18%)
Sep 07, 2004	22.83	23.01	22.59	22.65	70,700	-0.19(-0.85%)
Sep 03, 2004	22.33	22.91	22.27	22.85	103,500	+0.36(+1.60%)
Sep 02, 2004	21.97	22.49	21.93	22.49	84,300	+0.49(+2.21%)

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.