Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.41	16.41	16.29	16.32	496,900	-0.09(-0.55%)
Nov 29, 2004	16.45	16.47	16.24	16.41	443,500	+0.21(+1.30%)
Nov 26, 2004	16.20	16.32	16.15	16.20	424,600	-0.23(-1.40%)
Nov 24, 2004	15.98	16.46	15.98	16.43	1,130,300	+0.64(+4.05%)
Nov 23, 2004	15.79	15.79	15.62	15.79	343,800	+0.24(+1.54%)
Nov 22, 2004	15.45	15.60	15.33	15.55	348,200	+0.20(+1.30%)
Nov 19, 2004	15.50	15.58	15.35	15.35	376,700	-0.21(-1.35%)
Nov 18, 2004	15.50	15.59	15.40	15.56	181,800	-0.03(-0.19%)
Nov 17, 2004	15.49	15.66	15.47	15.59	403,300	+0.19(+1.23%)
Nov 16, 2004	15.40	15.52	15.36	15.40	302,100	-0.30(-1.91%)
Nov 15, 2004	15.68	15.78	15.51	15.70	289,200	-0.01(-0.06%)
Nov 12, 2004	15.55	15.74	15.55	15.71	366,900	+0.22(+1.42%)
Nov 11, 2004	15.33	15.49	15.33	15.49	249,000	+0.22(+1.44%)
Nov 10, 2004	15.27	15.41	15.26	15.27	282,600	+0.07(+0.46%)
Nov 09, 2004	15.15	15.24	15.08	15.20	303,400	+0.15(+1.00%)
Nov 08, 2004	15.12	15.17	14.98	15.05	580,500	-0.21(-1.38%)
Nov 05, 2004	15.25	15.36	15.25	15.26	529,000	+0.11(+0.73%)
Nov 04, 2004	15.01	15.19	14.91	15.15	547,200	-0.15(-0.98%)
Nov 03, 2004	15.22	15.30	15.15	15.30	429,400	+0.23(+1.53%)
Nov 02, 2004	15.04	15.13	14.88	15.07	461,300	+0.30(+2.03%)
Nov 01, 2004	14.64	14.77	14.63	14.77	391,600	+0.22(+1.51%)
Oct 29, 2004	14.50	14.59	14.46	14.55	309,500	+0.08(+0.55%)
Oct 28, 2004	14.55	14.70	14.43	14.47	290,000	-0.05(-0.34%)
Oct 27, 2004	14.25	14.54	14.25	14.52	431,900	+0.02(+0.14%)
Oct 26, 2004	14.40	14.57	14.40	14.50	378,400	+0.11(+0.76%)
Oct 25, 2004	14.30	14.43	14.21	14.39	274,000	-0.18(-1.24%)
Oct 22, 2004	14.80	14.86	14.48	14.57	340,400	-0.18(-1.22%)
Oct 21, 2004	14.60	14.85	14.57	14.75	355,700	+0.10(+0.68%)
Oct 20, 2004	14.80	14.85	14.58	14.65	480,500	-0.39(-2.59%)
Oct 19, 2004	15.01	15.20	14.98	15.04	449,800	+0.18(+1.21%)
Oct 18, 2004	14.80	14.90	14.76	14.86	272,700	-0.13(-0.87%)
Oct 15, 2004	14.90	15.01	14.87	14.99	142,500	+0.22(+1.49%)
Oct 14, 2004	14.87	14.99	14.75	14.77	325,000	-0.10(-0.67%)
Oct 13, 2004	15.01	15.13	14.86	14.87	247,000	-0.33(-2.17%)
Oct 12, 2004	15.13	15.20	15.00	15.20	177,300	-0.14(-0.91%)
Oct 11, 2004	15.25	15.41	15.23	15.34	149,600	+0.23(+1.52%)
Oct 08, 2004	15.17	15.35	15.11	15.11	222,000	-0.26(-1.69%)
Oct 07, 2004	15.40	15.45	15.31	15.37	158,700	-0.12(-0.77%)
Oct 06, 2004	15.41	15.53	15.35	15.49	280,400	-0.06(-0.39%)
Oct 05, 2004	15.75	15.78	15.55	15.55	201,000	-0.15(-0.96%)
Oct 04, 2004	15.72	15.76	15.60	15.70	466,800	+0.20(+1.29%)
Oct 01, 2004	15.40	15.59	15.38	15.50	217,100	+0.20(+1.31%)
Sep 30, 2004	15.10	15.36	15.10	15.30	246,600	+0.16(+1.06%)
Sep 29, 2004	15.15	15.16	15.09	15.14	199,100	+0.05(+0.33%)
Sep 28, 2004	15.02	15.09	14.91	15.09	213,100	-0.01(-0.07%)
Sep 27, 2004	15.10	15.18	15.01	15.10	375,600	-0.29(-1.88%)
Sep 24, 2004	15.40	15.51	15.33	15.39	188,800	-0.29(-1.85%)
Sep 23, 2004	15.65	15.70	15.61	15.68	161,700	+0.08(+0.51%)
Sep 22, 2004	15.80	15.80	15.56	15.60	412,700	-0.30(-1.89%)
Sep 21, 2004	15.72	15.92	15.65	15.90	663,800	+0.58(+3.79%)
Sep 20, 2004	15.41	15.46	15.27	15.32	193,500	-0.14(-0.91%)
Sep 17, 2004	15.35	15.48	15.35	15.46	376,000	+0.12(+0.78%)
Sep 16, 2004	15.13	15.46	15.12	15.34	618,600	+0.55(+3.72%)
Sep 15, 2004	14.99	14.99	14.77	14.79	408,300	-0.34(-2.25%)
Sep 14, 2004	15.10	15.18	15.06	15.13	150,000	-0.09(-0.59%)
Sep 13, 2004	14.98	15.28	14.98	15.22	317,100	+0.24(+1.60%)
Sep 10, 2004	14.83	14.98	14.83	14.98	427,000	+0.20(+1.35%)
Sep 09, 2004	14.80	14.85	14.76	14.78	134,900	-0.12(-0.81%)
Sep 08, 2004	14.88	14.95	14.82	14.90	223,500	-0.04(-0.27%)
Sep 07, 2004	14.90	15.06	14.88	14.94	436,000	+0.11(+0.74%)
Sep 03, 2004	14.95	14.95	14.82	14.83	121,100	-0.16(-1.07%)
Sep 02, 2004	14.91	14.99	14.85	14.99	223,200	+0.18(+1.22%)

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.