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%)

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.