Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.70	23.15	22.70	22.98	608,900	+0.29(+1.26%)
Nov 29, 2004	22.73	22.82	22.62	22.70	515,700	+0.09(+0.40%)
Nov 26, 2004	22.46	22.68	22.45	22.61	201,400	+0.14(+0.65%)
Nov 24, 2004	22.20	22.50	22.18	22.46	595,700	+0.32(+1.45%)
Nov 23, 2004	21.68	22.22	21.56	22.14	652,500	+0.40(+1.84%)
Nov 22, 2004	21.60	21.82	21.54	21.75	661,700	+0.05(+0.23%)
Nov 19, 2004	21.73	21.74	21.23	21.70	431,400	-0.04(-0.21%)
Nov 18, 2004	21.73	21.91	21.66	21.74	880,600	-0.05(-0.21%)
Nov 17, 2004	21.77	21.94	21.77	21.79	438,100	-0.00(-0.02%)
Nov 16, 2004	21.73	21.93	21.68	21.79	980,200	-0.03(-0.11%)
Nov 15, 2004	21.68	21.82	21.57	21.82	352,700	+0.14(+0.65%)
Nov 12, 2004	21.48	21.80	21.42	21.68	277,500	+0.12(+0.53%)
Nov 11, 2004	21.43	21.59	21.36	21.56	201,300	+0.09(+0.44%)
Nov 10, 2004	21.40	21.57	21.34	21.46	248,200	+0.00(+0.00%)
Nov 09, 2004	21.18	21.56	21.11	21.46	358,300	+0.34(+1.61%)
Nov 08, 2004	21.45	21.48	21.10	21.12	343,200	-0.32(-1.52%)
Nov 05, 2004	21.14	21.84	21.14	21.45	1,315,900	+0.44(+2.09%)
Nov 04, 2004	20.00	21.02	18.88	21.01	902,400	+0.89(+4.40%)
Nov 03, 2004	20.23	20.38	20.00	20.12	403,500	-0.05(-0.22%)
Nov 02, 2004	20.00	20.27	19.98	20.17	476,500	-0.01(-0.05%)
Nov 01, 2004	20.36	20.38	20.10	20.18	212,900	-0.18(-0.91%)
Oct 29, 2004	20.38	20.43	19.99	20.36	241,800	-0.01(-0.05%)
Oct 28, 2004	20.32	20.40	20.00	20.38	373,900	+0.06(+0.30%)
Oct 27, 2004	19.94	20.34	19.77	20.32	275,500	+0.38(+1.88%)
Oct 26, 2004	19.71	20.00	19.60	19.94	195,300	+0.23(+1.14%)
Oct 25, 2004	19.43	19.80	19.43	19.71	138,900	+0.20(+1.05%)
Oct 22, 2004	19.49	19.70	19.38	19.51	178,900	-0.06(-0.31%)
Oct 21, 2004	19.29	19.69	19.20	19.57	200,800	+0.18(+0.95%)
Oct 20, 2004	19.35	19.48	19.27	19.39	177,600	-0.01(-0.05%)
Oct 19, 2004	19.52	19.52	19.27	19.39	315,100	-0.18(-0.92%)
Oct 18, 2004	19.32	19.66	19.25	19.57	276,700	+0.21(+1.11%)
Oct 15, 2004	19.25	19.43	19.14	19.36	182,900	+0.16(+0.81%)
Oct 14, 2004	19.14	19.28	19.04	19.20	188,200	-0.04(-0.21%)
Oct 13, 2004	19.48	19.48	19.11	19.25	131,400	-0.15(-0.80%)
Oct 12, 2004	19.51	19.51	19.21	19.40	312,200	-0.11(-0.54%)
Oct 11, 2004	19.50	19.62	19.34	19.50	203,300	-0.05(-0.23%)
Oct 08, 2004	19.32	19.55	19.30	19.55	522,300	+0.23(+1.16%)
Oct 07, 2004	19.36	19.36	19.16	19.32	251,800	-0.03(-0.15%)
Oct 06, 2004	18.93	19.41	18.75	19.36	429,400	+0.41(+2.16%)
Oct 05, 2004	19.20	19.20	18.74	18.95	314,000	-0.26(-1.35%)
Oct 04, 2004	19.55	19.61	19.12	19.20	345,800	-0.35(-1.76%)
Oct 01, 2004	19.14	19.55	19.07	19.55	235,100	+0.41(+2.12%)
Sep 30, 2004	18.89	19.20	18.84	19.14	322,800	+0.16(+0.87%)
Sep 29, 2004	18.80	19.02	18.77	18.98	284,500	+0.17(+0.90%)
Sep 28, 2004	19.07	19.09	18.63	18.81	468,500	-0.19(-1.00%)
Sep 27, 2004	19.20	19.20	18.93	19.00	282,200	-0.30(-1.55%)
Sep 24, 2004	19.05	19.30	19.02	19.30	342,400	+0.19(+0.99%)
Sep 23, 2004	19.03	19.18	18.75	19.11	377,600	+0.17(+0.90%)
Sep 22, 2004	19.07	19.07	18.85	18.94	163,600	-0.23(-1.23%)
Sep 21, 2004	18.98	19.18	18.91	19.18	210,100	+0.28(+1.46%)
Sep 20, 2004	19.11	19.11	18.80	18.90	248,900	-0.33(-1.69%)
Sep 17, 2004	19.44	19.50	19.14	19.23	228,400	-0.26(-1.36%)
Sep 16, 2004	19.23	19.57	19.23	19.49	194,700	+0.19(+0.98%)
Sep 15, 2004	19.32	19.35	18.96	19.30	205,300	-0.01(-0.05%)
Sep 14, 2004	19.25	19.36	19.00	19.31	149,600	+0.06(+0.34%)
Sep 13, 2004	19.20	19.30	19.18	19.25	194,200	+0.00(+0.00%)
Sep 10, 2004	19.05	19.27	18.90	19.25	242,400	+0.19(+1.00%)
Sep 09, 2004	19.19	19.20	18.95	19.05	384,300	-0.18(-0.96%)
Sep 08, 2004	19.57	19.58	19.15	19.24	329,300	-0.39(-1.96%)
Sep 07, 2004	19.65	19.80	19.57	19.62	301,200	-0.02(-0.13%)
Sep 03, 2004	19.79	19.79	19.51	19.65	144,500	-0.19(-0.93%)
Sep 02, 2004	19.55	19.89	19.34	19.84	176,800	+0.23(+1.20%)

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.