Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.99	22.00	21.59	21.65	111,000	-0.35(-1.59%)
Nov 29, 2004	21.70	22.00	21.64	22.00	143,500	+0.25(+1.15%)
Nov 26, 2004	21.92	21.92	21.72	21.75	16,300	+0.01(+0.05%)
Nov 24, 2004	21.76	21.81	21.40	21.74	159,300	+0.05(+0.23%)
Nov 23, 2004	21.72	21.80	21.25	21.69	198,800	+0.05(+0.23%)
Nov 22, 2004	20.90	21.69	20.88	21.64	171,300	+0.92(+4.44%)
Nov 19, 2004	21.23	21.25	20.71	20.72	124,300	-0.28(-1.33%)
Nov 18, 2004	21.13	21.18	20.92	21.00	74,100	-0.13(-0.62%)
Nov 17, 2004	20.79	21.49	20.72	21.13	144,700	+0.49(+2.37%)
Nov 16, 2004	20.52	20.81	20.48	20.64	69,100	-0.07(-0.34%)
Nov 15, 2004	20.59	20.71	20.44	20.71	193,900	+0.14(+0.68%)
Nov 12, 2004	19.74	20.57	19.71	20.57	203,500	+0.53(+2.64%)
Nov 11, 2004	20.00	20.09	19.79	20.04	69,500	+0.16(+0.80%)
Nov 10, 2004	19.81	20.05	19.79	19.88	121,100	-0.21(-1.05%)
Nov 09, 2004	20.00	20.20	19.68	20.09	183,300	+0.34(+1.72%)
Nov 08, 2004	20.32	20.32	19.70	19.75	225,800	-0.47(-2.32%)
Nov 05, 2004	20.59	20.59	19.89	20.22	184,500	-0.30(-1.46%)
Nov 04, 2004	20.33	20.53	20.03	20.52	187,900	+0.30(+1.48%)
Nov 03, 2004	20.10	20.60	19.91	20.22	334,600	-0.26(-1.27%)
Nov 02, 2004	20.58	20.92	20.36	20.48	182,300	-0.34(-1.63%)
Nov 01, 2004	20.72	20.95	20.57	20.82	105,200	-0.12(-0.57%)
Oct 29, 2004	20.46	20.95	20.46	20.94	268,700	+0.36(+1.75%)
Oct 28, 2004	20.02	20.94	20.02	20.58	578,100	+0.41(+2.03%)
Oct 27, 2004	19.73	20.32	19.36	20.17	150,800	+0.54(+2.75%)
Oct 26, 2004	19.62	19.71	19.35	19.63	242,200	+0.10(+0.51%)
Oct 25, 2004	19.90	19.90	19.40	19.53	124,600	-0.31(-1.56%)
Oct 22, 2004	20.30	20.38	19.66	19.84	144,400	-0.43(-2.12%)
Oct 21, 2004	20.22	20.48	19.82	20.27	231,800	-0.10(-0.49%)
Oct 20, 2004	20.00	20.52	19.83	20.37	153,600	+0.35(+1.75%)
Oct 19, 2004	20.44	20.80	20.01	20.02	198,100	-0.34(-1.67%)
Oct 18, 2004	20.47	20.64	20.02	20.36	268,000	+0.02(+0.10%)
Oct 15, 2004	20.19	20.50	20.12	20.34	292,300	+0.13(+0.64%)
Oct 14, 2004	20.13	20.50	19.91	20.21	606,100	+0.18(+0.90%)
Oct 13, 2004	18.75	20.45	18.65	20.03	1,221,200	+2.82(+16.39%)
Oct 12, 2004	17.12	17.25	16.86	17.21	289,200	-0.07(-0.41%)
Oct 11, 2004	17.06	17.31	16.95	17.28	204,500	+0.21(+1.23%)
Oct 08, 2004	17.31	17.56	17.06	17.07	132,300	-0.28(-1.61%)
Oct 07, 2004	17.91	17.91	17.35	17.35	151,900	-0.42(-2.36%)
Oct 06, 2004	18.14	18.21	17.77	17.77	231,600	-0.41(-2.26%)
Oct 05, 2004	18.35	18.35	18.15	18.18	151,000	-0.10(-0.55%)
Oct 04, 2004	17.69	18.66	17.69	18.28	338,500	+0.73(+4.16%)
Oct 01, 2004	17.53	17.79	17.40	17.55	122,000	+0.10(+0.57%)
Sep 30, 2004	17.52	17.56	17.26	17.45	249,300	-0.05(-0.29%)
Sep 29, 2004	16.70	17.50	16.58	17.50	361,300	+0.88(+5.29%)
Sep 28, 2004	16.67	16.69	15.93	16.62	335,900	+0.03(+0.18%)
Sep 27, 2004	17.38	17.42	16.54	16.59	179,000	-0.79(-4.55%)
Sep 24, 2004	17.48	17.56	17.35	17.38	84,300	+0.02(+0.12%)
Sep 23, 2004	17.81	17.94	17.35	17.36	465,000	-0.49(-2.75%)
Sep 22, 2004	18.01	18.16	17.80	17.85	159,600	-0.24(-1.33%)
Sep 21, 2004	18.22	18.22	18.03	18.09	152,400	+0.05(+0.30%)
Sep 20, 2004	18.41	18.56	18.00	18.04	164,700	-0.45(-2.41%)
Sep 17, 2004	18.26	18.79	18.24	18.48	329,400	+0.11(+0.60%)
Sep 16, 2004	18.31	18.55	18.27	18.37	63,600	-0.01(-0.05%)
Sep 15, 2004	18.57	18.57	18.30	18.38	79,900	-0.03(-0.16%)
Sep 14, 2004	18.35	18.41	18.30	18.41	111,700	+0.06(+0.33%)
Sep 13, 2004	18.61	18.68	18.26	18.35	131,400	-0.05(-0.27%)
Sep 10, 2004	18.54	18.54	18.32	18.40	139,600	+0.01(+0.05%)
Sep 09, 2004	18.36	18.56	18.32	18.39	101,000	+0.08(+0.44%)
Sep 08, 2004	18.40	18.71	18.26	18.31	132,700	-0.15(-0.81%)
Sep 07, 2004	18.81	18.95	18.40	18.46	187,200	-0.31(-1.65%)
Sep 03, 2004	19.39	19.62	18.70	18.77	99,400	-0.48(-2.49%)
Sep 02, 2004	19.19	19.30	19.00	19.25	40,100	+0.11(+0.57%)

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.