Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.53	25.09	24.53	24.95	100,300	+0.18(+0.73%)
Nov 29, 2004	24.50	24.89	24.05	24.77	54,900	+0.56(+2.31%)
Nov 26, 2004	24.38	24.45	24.11	24.21	28,900	-0.04(-0.16%)
Nov 24, 2004	23.85	24.37	23.85	24.25	68,200	+0.22(+0.92%)
Nov 23, 2004	24.22	24.22	23.80	24.03	79,800	-0.04(-0.17%)
Nov 22, 2004	23.83	24.10	23.83	24.07	114,100	+0.14(+0.59%)
Nov 19, 2004	23.77	24.00	23.76	23.93	81,800	-0.17(-0.71%)
Nov 18, 2004	24.16	24.37	23.98	24.10	72,700	-0.17(-0.70%)
Nov 17, 2004	24.33	24.56	24.16	24.27	80,000	+0.20(+0.84%)
Nov 16, 2004	24.22	24.44	23.98	24.07	113,200	-0.36(-1.47%)
Nov 15, 2004	24.23	24.43	23.90	24.43	48,200	+0.41(+1.71%)
Nov 12, 2004	24.25	24.29	23.77	24.02	446,100	-0.01(-0.04%)
Nov 11, 2004	23.54	24.23	23.54	24.03	114,000	+0.49(+2.08%)
Nov 10, 2004	22.79	23.60	22.50	23.54	84,600	+0.81(+3.56%)
Nov 09, 2004	22.28	22.76	22.28	22.73	138,700	+0.33(+1.47%)
Nov 08, 2004	22.61	22.75	22.17	22.40	164,200	+0.01(+0.04%)
Nov 05, 2004	22.40	22.80	22.21	22.39	115,100	+0.26(+1.17%)
Nov 04, 2004	22.01	22.43	22.01	22.13	174,200	+0.03(+0.13%)
Nov 03, 2004	22.02	22.40	22.02	22.10	105,000	+0.05(+0.23%)
Nov 02, 2004	21.93	22.34	21.93	22.05	218,400	+0.07(+0.32%)
Nov 01, 2004	22.16	22.58	21.92	21.98	181,400	-0.47(-2.09%)
Oct 29, 2004	22.72	22.89	22.29	22.45	95,800	-0.27(-1.19%)
Oct 28, 2004	22.54	23.30	22.46	22.72	327,300	+0.15(+0.66%)
Oct 27, 2004	21.98	22.73	21.98	22.57	99,100	+0.59(+2.68%)
Oct 26, 2004	22.08	22.50	21.95	21.98	117,800	-0.22(-0.99%)
Oct 25, 2004	22.59	22.59	22.00	22.20	111,400	-0.17(-0.76%)
Oct 22, 2004	22.01	22.49	22.00	22.37	93,000	+0.36(+1.64%)
Oct 21, 2004	22.22	22.22	21.95	22.01	148,000	-0.08(-0.36%)
Oct 20, 2004	22.89	23.10	22.00	22.09	122,200	-0.96(-4.16%)
Oct 19, 2004	22.99	23.25	22.12	23.05	439,100	+0.72(+3.22%)
Oct 18, 2004	20.30	23.00	19.98	22.33	1,430,900	-3.07(-12.09%)
Oct 15, 2004	26.00	26.00	25.40	25.40	81,500	-0.49(-1.89%)
Oct 14, 2004	25.94	26.07	25.43	25.89	94,400	-0.05(-0.19%)
Oct 13, 2004	25.70	26.15	25.09	25.94	74,200	+0.35(+1.37%)
Oct 12, 2004	25.18	25.68	24.90	25.59	87,900	+0.46(+1.83%)
Oct 11, 2004	25.43	25.61	25.12	25.13	56,000	-0.22(-0.87%)
Oct 08, 2004	26.62	26.62	25.25	25.35	96,700	-1.21(-4.56%)
Oct 07, 2004	27.24	27.30	26.56	26.56	39,000	-0.77(-2.82%)
Oct 06, 2004	27.39	27.61	27.00	27.33	112,700	-0.04(-0.15%)
Oct 05, 2004	27.49	27.52	27.05	27.37	67,100	-0.09(-0.33%)
Oct 04, 2004	26.47	27.48	26.47	27.46	68,500	+1.09(+4.13%)
Oct 01, 2004	25.92	26.63	25.92	26.37	49,900	+0.33(+1.27%)
Sep 30, 2004	25.82	26.25	25.70	26.04	54,400	+0.12(+0.46%)
Sep 29, 2004	25.90	26.07	25.75	25.92	48,400	+0.08(+0.31%)
Sep 28, 2004	25.33	25.90	25.27	25.84	70,600	+0.44(+1.73%)
Sep 27, 2004	25.58	25.84	25.36	25.40	119,100	-0.22(-0.86%)
Sep 24, 2004	26.95	27.07	25.61	25.62	96,700	-1.33(-4.94%)
Sep 23, 2004	26.86	27.17	26.63	26.95	53,600	+0.09(+0.34%)
Sep 22, 2004	26.80	27.03	26.80	26.86	228,300	-0.04(-0.15%)
Sep 21, 2004	27.09	27.30	26.70	26.90	71,500	-0.08(-0.30%)
Sep 20, 2004	27.47	27.61	26.68	26.98	54,200	-0.62(-2.25%)
Sep 17, 2004	28.42	28.43	27.31	27.60	62,800	-0.05(-0.18%)
Sep 16, 2004	27.51	27.85	27.40	27.65	45,100	-0.14(-0.50%)
Sep 15, 2004	27.43	27.84	27.40	27.79	44,200	+0.13(+0.47%)
Sep 14, 2004	27.00	27.68	26.97	27.66	52,200	+0.40(+1.47%)
Sep 13, 2004	27.57	27.76	27.07	27.26	49,600	-0.23(-0.84%)
Sep 10, 2004	27.50	27.64	27.40	27.49	53,000	-0.04(-0.15%)
Sep 09, 2004	27.72	27.99	27.40	27.53	36,100	+0.03(+0.11%)
Sep 08, 2004	26.97	27.94	26.95	27.50	42,800	+0.26(+0.95%)
Sep 07, 2004	26.98	27.80	26.98	27.24	72,200	-0.06(-0.22%)
Sep 03, 2004	27.16	27.30	26.78	27.30	28,200	+0.15(+0.55%)
Sep 02, 2004	27.07	27.19	26.89	27.15	72,300	+0.00(+0.00%)

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.