Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.79	17.87	17.63	17.79	120,600	+0.00(+0.00%)
Nov 29, 2004	17.77	17.85	17.64	17.79	119,500	+0.01(+0.04%)
Nov 26, 2004	17.85	17.92	17.76	17.78	77,100	-0.05(-0.29%)
Nov 24, 2004	17.55	17.84	17.55	17.84	161,600	+0.36(+2.06%)
Nov 23, 2004	17.24	17.48	17.18	17.48	147,100	+0.28(+1.61%)
Nov 22, 2004	17.31	17.50	17.16	17.20	302,100	-0.11(-0.65%)
Nov 19, 2004	17.53	17.58	17.25	17.31	249,000	-0.26(-1.45%)
Nov 18, 2004	17.86	17.92	17.53	17.57	173,100	-0.29(-1.60%)
Nov 17, 2004	17.77	17.88	17.71	17.85	198,900	+0.19(+1.06%)
Nov 16, 2004	17.76	17.77	17.63	17.66	196,500	+0.03(+0.17%)
Nov 15, 2004	17.72	17.73	17.59	17.63	244,600	+0.05(+0.30%)
Nov 12, 2004	17.51	17.62	17.30	17.58	309,500	+0.34(+1.96%)
Nov 11, 2004	17.18	17.25	17.11	17.24	119,400	+0.14(+0.83%)
Nov 10, 2004	17.02	17.18	16.95	17.10	411,500	+0.05(+0.26%)
Nov 09, 2004	17.02	17.24	17.02	17.05	271,200	-0.12(-0.70%)
Nov 08, 2004	17.18	17.27	17.12	17.18	198,600	+0.00(+0.00%)
Nov 05, 2004	17.21	17.25	17.05	17.18	166,400	-0.03(-0.17%)
Nov 04, 2004	16.66	17.24	16.64	17.20	222,300	+0.60(+3.61%)
Nov 03, 2004	16.49	16.64	16.45	16.61	162,000	+0.30(+1.84%)
Nov 02, 2004	16.29	16.48	16.24	16.30	149,400	+0.09(+0.56%)
Nov 01, 2004	16.43	16.44	16.12	16.21	213,000	-0.18(-1.10%)
Oct 29, 2004	16.21	16.39	16.09	16.39	131,500	+0.19(+1.16%)
Oct 28, 2004	16.12	16.23	15.98	16.21	92,300	+0.09(+0.56%)
Oct 27, 2004	15.91	16.12	15.91	16.12	151,700	+0.22(+1.37%)
Oct 26, 2004	15.68	16.01	15.58	15.90	160,900	+0.15(+0.95%)
Oct 25, 2004	15.72	15.86	15.63	15.75	158,700	-0.03(-0.19%)
Oct 22, 2004	16.01	16.03	15.73	15.78	148,900	-0.20(-1.27%)
Oct 21, 2004	15.99	16.15	15.90	15.98	138,400	+0.02(+0.09%)
Oct 20, 2004	15.97	16.05	15.79	15.97	119,800	-0.03(-0.19%)
Oct 19, 2004	16.16	16.29	15.99	16.00	91,700	-0.16(-0.97%)
Oct 18, 2004	16.19	16.38	16.12	16.16	99,500	-0.04(-0.23%)
Oct 15, 2004	15.95	16.27	15.76	16.19	147,000	+0.25(+1.60%)
Oct 14, 2004	16.08	16.15	15.94	15.94	80,700	-0.14(-0.89%)
Oct 13, 2004	16.39	16.48	16.04	16.08	110,300	-0.38(-2.28%)
Oct 12, 2004	16.36	16.52	16.29	16.45	116,900	+0.09(+0.55%)
Oct 11, 2004	16.24	16.39	16.20	16.36	63,800	+0.01(+0.09%)
Oct 08, 2004	16.29	16.41	16.25	16.35	93,400	+0.07(+0.41%)
Oct 07, 2004	16.54	16.54	16.28	16.28	94,700	-0.21(-1.27%)
Oct 06, 2004	16.43	16.49	16.35	16.49	101,300	+0.11(+0.69%)
Oct 05, 2004	16.54	16.56	16.36	16.38	143,700	-0.16(-0.95%)
Oct 04, 2004	16.88	16.88	16.50	16.54	162,700	-0.15(-0.90%)
Oct 01, 2004	16.61	16.86	16.55	16.69	149,000	+0.11(+0.63%)
Sep 30, 2004	16.53	16.62	16.43	16.58	103,900	+0.05(+0.32%)
Sep 29, 2004	16.43	16.58	16.31	16.53	96,600	+0.16(+0.96%)
Sep 28, 2004	16.43	16.59	16.34	16.37	125,100	+0.00(+0.00%)
Sep 27, 2004	16.48	16.48	16.23	16.37	92,700	-0.07(-0.41%)
Sep 24, 2004	16.59	16.60	16.34	16.44	119,200	-0.12(-0.72%)
Sep 23, 2004	16.43	16.56	16.35	16.56	145,100	+0.13(+0.82%)
Sep 22, 2004	16.48	16.48	16.28	16.43	127,700	+0.02(+0.14%)
Sep 21, 2004	16.32	16.47	16.31	16.40	108,300	+0.08(+0.51%)
Sep 20, 2004	16.50	16.52	16.32	16.32	97,500	-0.18(-1.09%)
Sep 17, 2004	16.48	16.53	16.45	16.50	143,700	+0.02(+0.09%)
Sep 16, 2004	16.59	16.66	16.48	16.48	113,500	-0.03(-0.18%)
Sep 15, 2004	16.43	16.58	16.39	16.52	132,900	+0.11(+0.69%)
Sep 14, 2004	16.34	16.54	16.33	16.40	125,900	-0.05(-0.32%)
Sep 13, 2004	16.44	16.57	16.35	16.45	144,200	+0.04(+0.23%)
Sep 10, 2004	16.51	16.54	16.31	16.42	114,000	-0.08(-0.50%)
Sep 09, 2004	16.34	16.50	16.33	16.50	132,500	+0.23(+1.38%)
Sep 08, 2004	16.47	16.49	16.16	16.27	112,300	-0.19(-1.14%)
Sep 07, 2004	16.32	16.49	16.32	16.46	154,000	+0.18(+1.11%)
Sep 03, 2004	16.42	16.42	16.10	16.28	137,300	-0.14(-0.82%)
Sep 02, 2004	16.31	16.45	16.26	16.42	172,500	+0.16(+1.02%)
Sep 01, 2004	15.92	16.25	15.92	16.25	250,700	+0.35(+2.22%)
Aug 31, 2004	15.66	15.90	15.54	15.90	195,900	+0.38(+2.42%)
Aug 30, 2004	15.67	15.68	15.44	15.53	70,300	-0.10(-0.62%)
Aug 27, 2004	15.74	15.75	15.54	15.62	113,500	-0.09(-0.57%)
Aug 26, 2004	15.68	15.82	15.60	15.71	185,900	+0.03(+0.19%)
Aug 25, 2004	15.22	15.74	15.22	15.68	140,400	+0.38(+2.45%)
Aug 24, 2004	15.22	15.35	15.20	15.31	135,800	+0.11(+0.74%)
Aug 23, 2004	15.15	15.26	15.08	15.20	93,000	-0.03(-0.20%)
Aug 20, 2004	14.97	15.22	14.93	15.22	142,900	+0.22(+1.50%)
Aug 19, 2004	15.11	15.11	14.93	15.00	96,900	-0.16(-1.04%)
Aug 18, 2004	14.96	15.19	14.92	15.16	124,800	+0.22(+1.46%)
Aug 17, 2004	15.13	15.13	14.94	14.94	105,600	-0.13(-0.90%)
Aug 16, 2004	15.06	15.16	14.98	15.07	109,800	+0.07(+0.50%)
Aug 13, 2004	15.09	15.11	14.96	15.00	93,500	+0.02(+0.15%)
Aug 12, 2004	15.08	15.09	14.96	14.98	126,400	-0.20(-1.29%)
Aug 11, 2004	15.02	15.17	14.89	15.17	148,300	+0.17(+1.15%)
Aug 10, 2004	14.93	15.07	14.85	15.00	161,700	+0.22(+1.52%)
Aug 09, 2004	14.93	14.96	14.74	14.78	110,400	-0.07(-0.51%)
Aug 06, 2004	15.02	15.16	14.81	14.85	245,600	-0.17(-1.10%)
Aug 05, 2004	15.22	15.27	14.98	15.02	238,400	-0.10(-0.65%)
Aug 04, 2004	15.00	15.11	14.66	15.11	222,700	+0.63(+4.35%)
Aug 03, 2004	14.46	14.56	14.34	14.48	143,300	+0.01(+0.05%)
Aug 02, 2004	14.60	14.60	14.41	14.47	142,600	-0.11(-0.77%)
Jul 30, 2004	14.62	14.70	14.51	14.59	167,100	-0.05(-0.36%)
Jul 29, 2004	14.56	14.65	14.45	14.64	122,300	+0.15(+1.04%)
Jul 28, 2004	14.47	14.55	14.18	14.49	156,500	+0.02(+0.10%)
Jul 27, 2004	14.29	14.51	14.21	14.47	145,400	+0.29(+2.06%)
Jul 26, 2004	14.47	14.59	14.18	14.18	156,200	-0.22(-1.51%)
Jul 23, 2004	14.40	14.50	14.36	14.40	164,400	-0.04(-0.26%)
Jul 22, 2004	14.66	14.69	14.44	14.44	120,400	-0.09(-0.62%)
Jul 21, 2004	14.89	14.93	14.53	14.53	107,900	-0.28(-1.87%)
Jul 20, 2004	14.45	14.81	14.44	14.80	178,200	+0.36(+2.49%)
Jul 19, 2004	14.62	14.70	14.45	14.45	163,100	-0.10(-0.67%)
Jul 16, 2004	14.69	14.76	14.51	14.54	165,800	-0.14(-0.97%)
Jul 15, 2004	14.62	14.89	14.59	14.69	145,600	+0.11(+0.72%)
Jul 14, 2004	14.78	14.78	14.57	14.58	148,500	-0.20(-1.32%)
Jul 13, 2004	14.74	14.90	14.66	14.78	174,600	+0.11(+0.77%)
Jul 12, 2004	14.79	14.89	14.65	14.66	216,600	-0.13(-0.86%)
Jul 09, 2004	14.76	14.89	14.68	14.79	108,400	+0.08(+0.56%)
Jul 08, 2004	14.85	14.99	14.65	14.71	146,700	-0.17(-1.11%)
Jul 07, 2004	14.97	15.00	14.85	14.87	148,300	-0.05(-0.35%)
Jul 06, 2004	15.05	15.08	14.93	14.93	110,900	-0.18(-1.19%)
Jul 02, 2004	15.06	15.17	14.97	15.11	131,600	+0.11(+0.75%)
Jul 01, 2004	15.09	15.15	14.81	14.99	151,600	-0.04(-0.30%)
Jun 30, 2004	14.86	15.04	14.85	15.04	215,800	+0.24(+1.62%)
Jun 29, 2004	14.87	14.93	14.78	14.80	217,300	+0.02(+0.15%)
Jun 28, 2004	15.11	15.12	14.77	14.78	171,800	-0.34(-2.28%)
Jun 25, 2004	14.77	15.12	14.74	15.12	242,300	+0.37(+2.49%)
Jun 24, 2004	14.89	14.94	14.66	14.75	240,800	-0.10(-0.66%)
Jun 23, 2004	14.89	15.00	14.78	14.85	144,200	-0.04(-0.25%)
Jun 22, 2004	14.86	14.93	14.70	14.89	223,500	-0.04(-0.25%)
Jun 21, 2004	15.07	15.09	14.86	14.93	249,900	-0.13(-0.85%)
Jun 18, 2004	15.15	15.16	15.04	15.05	194,200	-0.16(-1.08%)
Jun 17, 2004	15.33	15.34	15.11	15.22	120,000	-0.08(-0.54%)
Jun 16, 2004	15.33	15.44	15.23	15.30	107,600	+0.04(+0.25%)
Jun 15, 2004	15.38	15.62	15.26	15.26	296,200	-0.06(-0.39%)
Jun 14, 2004	15.30	15.40	15.08	15.32	296,600	+0.31(+2.10%)
Jun 10, 2004	15.11	15.15	14.97	15.01	179,800	+0.06(+0.40%)
Jun 09, 2004	14.98	15.13	14.91	14.95	152,000	+0.06(+0.40%)
Jun 08, 2004	14.89	15.02	14.78	14.89	170,600	+0.05(+0.35%)
Jun 07, 2004	14.81	14.93	14.65	14.84	173,600	+0.08(+0.56%)
Jun 04, 2004	14.74	15.02	14.59	14.75	281,700	+0.19(+1.29%)
Jun 03, 2004	14.93	14.93	14.56	14.56	146,800	-0.33(-2.22%)
Jun 02, 2004	15.13	15.15	14.88	14.89	143,100	-0.14(-0.95%)
Jun 01, 2004	15.07	15.10	14.80	15.04	178,300	+0.14(+0.96%)
May 28, 2004	14.90	15.11	14.89	14.89	165,900	+0.04(+0.30%)
May 27, 2004	14.81	14.98	14.78	14.85	144,600	+0.01(+0.10%)
May 26, 2004	14.96	14.97	14.63	14.84	198,100	+0.17(+1.18%)
May 25, 2004	14.60	14.87	14.53	14.66	231,000	+0.11(+0.77%)
May 24, 2004	14.36	14.57	14.36	14.55	134,400	+0.24(+1.68%)
May 21, 2004	14.40	14.47	14.27	14.31	109,600	+0.03(+0.21%)
May 20, 2004	14.36	14.40	14.25	14.28	128,200	+0.03(+0.21%)
May 19, 2004	14.47	14.54	14.23	14.25	274,400	-0.16(-1.09%)
May 18, 2004	14.51	14.57	14.29	14.41	116,500	+0.08(+0.58%)
May 17, 2004	14.50	14.55	14.25	14.32	194,900	-0.24(-1.65%)
May 14, 2004	14.61	14.65	14.42	14.56	127,800	-0.04(-0.31%)
May 13, 2004	14.62	14.79	14.45	14.61	153,500	+0.01(+0.05%)
May 12, 2004	14.78	14.85	14.36	14.60	193,600	-0.20(-1.37%)
May 11, 2004	14.95	15.07	14.74	14.80	162,400	-0.14(-0.95%)
May 10, 2004	15.04	15.04	14.36	14.95	353,000	-0.09(-0.60%)
May 07, 2004	15.46	15.53	14.91	15.04	243,600	-0.42(-2.72%)
May 06, 2004	15.53	15.60	15.38	15.46	221,000	+0.00(+0.00%)
May 05, 2004	15.54	15.59	15.34	15.46	164,500	+0.01(+0.05%)
May 04, 2004	15.49	15.53	15.38	15.45	119,100	+0.09(+0.59%)
May 03, 2004	15.53	15.56	15.31	15.36	130,600	+0.02(+0.15%)
Apr 30, 2004	15.46	15.53	15.30	15.34	154,200	-0.12(-0.78%)
Apr 29, 2004	15.53	15.71	15.45	15.46	158,200	-0.13(-0.87%)
Apr 28, 2004	15.79	15.82	15.51	15.59	127,400	-0.13(-0.86%)
Apr 27, 2004	15.75	15.79	15.66	15.73	137,700	+0.03(+0.19%)
Apr 26, 2004	15.78	15.80	15.62	15.70	169,800	+0.11(+0.67%)
Apr 23, 2004	15.82	15.83	15.46	15.59	144,200	-0.16(-1.00%)
Apr 22, 2004	15.45	15.75	15.38	15.75	118,200	+0.29(+1.84%)
Apr 21, 2004	15.36	15.47	15.27	15.46	83,300	+0.16(+1.03%)
Apr 20, 2004	15.41	15.62	15.29	15.31	142,900	-0.17(-1.11%)
Apr 19, 2004	15.38	15.56	15.34	15.48	123,600	+0.13(+0.83%)
Apr 16, 2004	15.38	15.42	15.31	15.35	165,700	-0.02(-0.15%)
Apr 15, 2004	15.41	15.49	15.30	15.38	156,400	-0.02(-0.15%)
Apr 14, 2004	15.75	15.75	15.27	15.40	197,000	-0.25(-1.63%)
Apr 13, 2004	15.88	15.90	15.53	15.65	251,500	-0.14(-0.90%)
Apr 12, 2004	15.90	16.09	15.75	15.79	148,600	-0.17(-1.03%)
Apr 08, 2004	16.11	16.12	15.90	15.96	126,900	-0.12(-0.75%)
Apr 07, 2004	16.04	16.16	15.94	16.08	208,500	+0.04(+0.28%)
Apr 06, 2004	16.16	16.20	16.04	16.04	123,600	-0.11(-0.70%)
Apr 05, 2004	16.39	16.39	16.10	16.15	115,800	-0.18(-1.10%)
Apr 02, 2004	16.43	16.47	16.24	16.33	196,000	-0.07(-0.46%)
Apr 01, 2004	16.31	16.40	16.20	16.40	345,700	+0.14(+0.88%)
Mar 31, 2004	15.94	16.29	15.78	16.26	242,900	+0.32(+2.02%)
Mar 30, 2004	15.53	15.94	15.45	15.94	210,800	+0.34(+2.16%)
Mar 29, 2004	15.53	15.60	15.38	15.60	183,100	+0.24(+1.56%)
Mar 26, 2004	15.45	15.46	15.26	15.36	101,500	-0.09(-0.58%)
Mar 25, 2004	15.38	15.45	15.17	15.45	186,600	+0.45(+3.00%)
Mar 24, 2004	15.48	15.59	15.00	15.00	169,200	-0.48(-3.10%)
Mar 23, 2004	15.53	15.55	15.34	15.48	154,800	+0.32(+2.13%)
Mar 22, 2004	15.60	15.64	15.15	15.16	352,200	-0.50(-3.21%)
Mar 19, 2004	15.68	15.86	15.62	15.66	186,200	-0.16(-1.04%)
Mar 18, 2004	16.09	16.12	15.82	15.82	145,700	-0.20(-1.26%)
Mar 17, 2004	15.98	16.07	15.91	16.03	356,200	+0.05(+0.33%)
Mar 16, 2004	15.95	16.09	15.86	15.97	162,100	+0.05(+0.33%)
Mar 15, 2004	16.04	16.20	15.86	15.92	136,800	-0.19(-1.16%)
Mar 12, 2004	15.97	16.16	15.87	16.11	134,800	+0.23(+1.46%)
Mar 11, 2004	15.94	16.09	15.87	15.88	138,200	-0.03(-0.19%)
Mar 10, 2004	16.27	16.28	15.90	15.91	123,000	-0.31(-1.90%)
Mar 09, 2004	16.23	16.31	16.09	16.21	134,700	-0.02(-0.09%)
Mar 08, 2004	16.39	16.39	16.07	16.23	128,500	-0.16(-0.96%)
Mar 05, 2004	16.14	16.39	16.14	16.39	145,200	+0.13(+0.83%)
Mar 04, 2004	16.11	16.25	16.05	16.25	284,900	+0.16(+0.98%)
Mar 03, 2004	16.15	16.15	15.99	16.09	124,900	-0.06(-0.37%)
Mar 02, 2004	16.24	16.24	16.07	16.16	198,600	-0.08(-0.51%)
Mar 01, 2004	16.21	16.25	16.05	16.24	204,700	+0.03(+0.19%)
Feb 27, 2004	16.20	16.31	16.11	16.21	133,800	+0.12(+0.75%)
Feb 26, 2004	16.11	16.17	15.98	16.09	131,900	+0.01(+0.09%)
Feb 25, 2004	16.20	16.24	15.97	16.07	187,100	-0.08(-0.51%)
Feb 24, 2004	16.20	16.39	16.09	16.16	199,000	-0.02(-0.09%)
Feb 23, 2004	16.50	16.50	16.16	16.17	113,800	-0.18(-1.10%)
Feb 20, 2004	16.52	16.57	16.30	16.35	216,200	-0.20(-1.22%)
Feb 19, 2004	16.57	16.72	16.52	16.55	119,800	-0.02(-0.14%)
Feb 18, 2004	16.74	16.75	16.52	16.57	162,900	-0.14(-0.85%)
Feb 17, 2004	16.48	16.73	16.31	16.72	211,300	+0.37(+2.25%)
Feb 13, 2004	16.35	16.45	16.21	16.35	102,300	+0.00(+0.00%)
Feb 12, 2004	16.35	16.37	16.23	16.35	166,300	+0.08(+0.51%)
Feb 11, 2004	16.21	16.28	16.10	16.27	186,200	-0.03(-0.18%)
Feb 10, 2004	15.77	16.30	15.77	16.30	280,300	+0.53(+3.38%)
Feb 09, 2004	15.94	16.01	15.77	15.77	142,000	+0.02(+0.10%)
Feb 06, 2004	15.61	15.77	15.61	15.75	211,000	+0.15(+0.96%)
Feb 05, 2004	16.31	16.31	15.53	15.60	339,600	-0.71(-4.37%)
Feb 04, 2004	16.46	16.69	16.31	16.31	274,700	-0.04(-0.23%)
Feb 03, 2004	16.65	16.66	16.35	16.35	173,200	-0.22(-1.31%)
Feb 02, 2004	16.43	16.72	16.35	16.57	141,500	+0.22(+1.33%)
Jan 30, 2004	16.61	16.61	16.32	16.35	153,400	-0.26(-1.58%)
Jan 29, 2004	16.68	16.71	16.46	16.61	109,000	-0.02(-0.14%)
Jan 28, 2004	16.75	16.84	16.57	16.64	126,300	-0.08(-0.49%)
Jan 27, 2004	16.80	16.80	16.62	16.72	191,500	-0.01(-0.04%)
Jan 26, 2004	16.80	16.87	16.51	16.73	136,400	+0.19(+1.13%)
Jan 23, 2004	16.69	16.69	16.35	16.54	276,500	+0.00(+0.00%)
Jan 22, 2004	16.99	17.14	16.54	16.54	201,000	-0.38(-2.22%)
Jan 21, 2004	16.80	17.02	16.76	16.91	271,700	+0.12(+0.71%)

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.