Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.57	18.75	18.31	18.58	691,300	+0.01(+0.05%)
Nov 29, 2004	18.40	18.68	18.36	18.57	512,700	+0.17(+0.92%)
Nov 26, 2004	18.21	18.41	18.15	18.40	262,300	+0.17(+0.93%)
Nov 24, 2004	18.23	18.28	18.20	18.23	238,200	+0.06(+0.33%)
Nov 23, 2004	18.15	18.21	17.93	18.17	385,500	-0.04(-0.22%)
Nov 22, 2004	18.10	18.24	17.99	18.21	419,400	+0.00(+0.00%)
Nov 19, 2004	17.86	18.25	17.82	18.21	391,900	+0.30(+1.68%)
Nov 18, 2004	17.78	17.95	17.73	17.91	581,200	+0.04(+0.22%)
Nov 17, 2004	17.78	18.06	17.78	17.87	549,800	+0.19(+1.07%)
Nov 16, 2004	17.85	17.87	17.63	17.68	453,500	-0.12(-0.67%)
Nov 15, 2004	17.80	17.84	17.53	17.80	378,400	+0.14(+0.79%)
Nov 12, 2004	17.25	17.76	17.23	17.66	691,100	+0.53(+3.09%)
Nov 11, 2004	17.05	17.21	16.97	17.13	375,600	+0.15(+0.88%)
Nov 10, 2004	16.97	17.09	16.92	16.98	563,900	+0.08(+0.47%)
Nov 09, 2004	16.88	17.00	16.85	16.90	218,300	-0.07(-0.41%)
Nov 08, 2004	17.01	17.10	16.89	16.97	463,500	-0.02(-0.12%)
Nov 05, 2004	17.25	17.45	16.99	16.99	534,800	-0.06(-0.35%)
Nov 04, 2004	17.00	17.12	16.47	17.05	443,300	+0.05(+0.29%)
Nov 03, 2004	17.00	17.06	16.85	17.00	453,600	+0.02(+0.12%)
Nov 02, 2004	16.84	17.00	16.80	16.98	578,900	+0.18(+1.07%)
Nov 01, 2004	16.59	16.82	16.59	16.80	567,500	+0.20(+1.20%)
Oct 29, 2004	16.45	16.75	16.41	16.60	488,500	+0.15(+0.91%)
Oct 28, 2004	17.15	17.22	16.33	16.45	540,500	-0.11(-0.66%)
Oct 27, 2004	16.65	16.69	16.51	16.56	272,600	-0.09(-0.54%)
Oct 26, 2004	16.60	16.67	16.30	16.65	353,600	+0.11(+0.67%)
Oct 25, 2004	16.39	16.61	16.22	16.54	493,700	+0.17(+1.04%)
Oct 22, 2004	16.23	16.50	16.13	16.37	459,700	+0.21(+1.30%)
Oct 21, 2004	16.14	16.30	16.14	16.16	308,700	-0.08(-0.49%)
Oct 20, 2004	16.25	16.37	16.16	16.24	311,900	+0.09(+0.56%)
Oct 19, 2004	16.18	16.34	16.13	16.15	231,700	+0.07(+0.44%)
Oct 18, 2004	16.15	16.36	16.03	16.08	451,800	+0.12(+0.75%)
Oct 15, 2004	15.76	16.10	15.76	15.96	527,600	+0.27(+1.72%)
Oct 14, 2004	15.94	16.05	15.60	15.69	322,900	-0.21(-1.32%)
Oct 13, 2004	16.33	16.33	15.45	15.90	716,500	-0.55(-3.34%)
Oct 12, 2004	16.86	16.86	16.38	16.45	440,800	-0.51(-3.01%)
Oct 11, 2004	17.08	17.09	16.90	16.96	144,800	+0.07(+0.41%)
Oct 08, 2004	17.20	17.32	16.79	16.89	445,800	-0.36(-2.09%)
Oct 07, 2004	17.50	17.62	17.21	17.25	437,500	-0.05(-0.29%)
Oct 06, 2004	17.35	17.37	16.94	17.30	728,400	-0.05(-0.29%)
Oct 05, 2004	17.79	17.79	17.27	17.35	491,500	-0.45(-2.53%)
Oct 04, 2004	17.88	17.88	17.62	17.80	408,800	-0.04(-0.22%)
Oct 01, 2004	17.60	18.02	17.60	17.84	534,300	+0.08(+0.45%)
Sep 30, 2004	17.40	18.00	17.40	17.76	611,400	+0.36(+2.07%)
Sep 29, 2004	17.60	17.61	17.24	17.40	454,800	-0.16(-0.91%)
Sep 28, 2004	17.00	17.70	16.75	17.56	1,629,500	+0.81(+4.84%)
Sep 27, 2004	16.69	16.94	16.65	16.75	740,500	-0.04(-0.24%)
Sep 24, 2004	16.45	16.92	16.43	16.79	662,800	+0.19(+1.14%)
Sep 23, 2004	16.90	16.90	16.57	16.60	316,900	-0.30(-1.78%)
Sep 22, 2004	17.00	17.20	16.85	16.90	689,100	-0.14(-0.82%)
Sep 21, 2004	16.32	17.09	16.28	17.04	994,600	+0.77(+4.73%)
Sep 20, 2004	16.09	16.37	16.09	16.27	391,200	+0.03(+0.18%)
Sep 17, 2004	16.20	16.28	16.10	16.24	777,700	-0.31(-1.87%)
Sep 16, 2004	16.07	16.55	16.07	16.55	703,400	+0.48(+2.99%)
Sep 15, 2004	16.35	16.35	15.82	16.07	598,300	-0.13(-0.80%)
Sep 14, 2004	16.20	16.28	16.04	16.20	390,300	+0.03(+0.19%)
Sep 13, 2004	16.09	16.30	16.08	16.17	269,100	+0.08(+0.50%)
Sep 10, 2004	16.25	16.25	16.03	16.09	249,500	-0.08(-0.49%)
Sep 09, 2004	15.84	16.18	15.79	16.17	453,500	+0.38(+2.41%)
Sep 08, 2004	15.85	16.18	15.77	15.79	869,600	-0.07(-0.44%)
Sep 07, 2004	15.64	15.90	15.64	15.86	300,300	+0.20(+1.28%)
Sep 03, 2004	15.74	15.76	15.46	15.66	269,800	-0.21(-1.32%)
Sep 02, 2004	15.56	15.94	15.46	15.87	440,100	+0.31(+1.99%)

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.