Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.31	15.83	15.30	15.53	1,795,050	+0.28(+1.84%)
Nov 29, 2004	15.00	15.31	14.83	15.25	1,242,450	+0.37(+2.48%)
Nov 26, 2004	15.10	15.10	14.88	14.88	198,300	-0.14(-0.92%)
Nov 24, 2004	14.91	15.08	14.89	15.02	971,850	+0.08(+0.51%)
Nov 23, 2004	14.90	15.23	14.84	14.95	995,850	-0.00(-0.03%)
Nov 22, 2004	14.51	14.96	14.33	14.95	856,200	+0.44(+3.06%)
Nov 19, 2004	14.84	14.91	14.50	14.51	1,737,300	-0.37(-2.48%)
Nov 18, 2004	15.15	15.20	14.76	14.88	1,957,500	-0.39(-2.56%)
Nov 17, 2004	15.45	15.52	15.20	15.27	1,438,500	-0.20(-1.32%)
Nov 16, 2004	15.56	15.58	15.39	15.47	1,559,250	-0.03(-0.17%)
Nov 15, 2004	15.37	15.68	15.28	15.50	2,352,150	+0.11(+0.72%)
Nov 12, 2004	15.33	15.55	15.12	15.39	1,695,900	-0.02(-0.14%)
Nov 11, 2004	15.13	15.56	15.11	15.41	1,939,200	+0.28(+1.85%)
Nov 10, 2004	14.85	15.19	14.76	15.13	2,012,400	+0.29(+1.95%)
Nov 09, 2004	14.60	14.94	14.54	14.84	1,436,100	-0.09(-0.62%)
Nov 08, 2004	15.45	15.56	14.92	14.93	1,494,600	-0.52(-3.34%)
Nov 05, 2004	15.32	15.48	15.17	15.45	1,063,050	+0.22(+1.43%)
Nov 04, 2004	15.17	15.28	15.08	15.23	1,752,150	+0.06(+0.41%)
Nov 03, 2004	15.11	15.30	14.82	15.17	3,549,750	+0.40(+2.68%)
Nov 02, 2004	15.21	15.21	14.60	14.77	2,696,100	-0.34(-2.24%)
Nov 01, 2004	14.66	15.18	14.52	15.11	2,068,500	+0.46(+3.16%)
Oct 29, 2004	14.51	14.71	14.32	14.65	1,835,850	+0.15(+1.04%)
Oct 28, 2004	14.60	14.60	14.23	14.50	973,650	-0.04(-0.31%)
Oct 27, 2004	13.96	14.57	13.96	14.54	1,937,400	+0.65(+4.67%)
Oct 26, 2004	14.09	14.18	13.82	13.89	2,170,050	-0.10(-0.73%)
Oct 25, 2004	13.82	14.11	13.79	14.00	3,272,250	-0.47(-3.26%)
Oct 22, 2004	14.67	14.74	14.44	14.47	761,400	-0.21(-1.42%)
Oct 21, 2004	14.72	14.86	14.54	14.68	1,526,100	+0.01(+0.06%)
Oct 20, 2004	15.08	15.13	14.56	14.67	3,313,650	-0.59(-3.85%)
Oct 19, 2004	15.57	15.80	15.20	15.25	2,753,550	-0.16(-1.01%)
Oct 18, 2004	15.34	15.49	15.32	15.41	1,684,050	+0.06(+0.38%)
Oct 15, 2004	15.41	15.49	15.28	15.35	1,315,200	-0.05(-0.32%)
Oct 14, 2004	15.38	15.54	15.33	15.40	1,382,250	+0.04(+0.26%)
Oct 13, 2004	15.54	15.56	15.36	15.36	640,350	-0.04(-0.26%)
Oct 12, 2004	15.22	15.47	15.15	15.40	915,150	+0.02(+0.12%)
Oct 11, 2004	15.21	15.40	15.13	15.38	609,150	+0.19(+1.26%)
Oct 08, 2004	15.34	15.44	15.19	15.19	789,450	-0.23(-1.50%)
Oct 07, 2004	15.52	15.56	15.38	15.42	761,550	-0.10(-0.66%)
Oct 06, 2004	15.22	15.56	15.15	15.52	1,624,500	+0.34(+2.22%)
Oct 05, 2004	15.07	15.34	15.07	15.19	669,900	+0.00(+0.03%)
Oct 04, 2004	15.39	15.56	15.12	15.18	2,097,600	-0.24(-1.58%)
Oct 01, 2004	14.67	15.48	14.67	15.43	1,657,800	+0.83(+5.66%)
Sep 30, 2004	14.69	14.80	14.43	14.60	1,171,350	-0.11(-0.73%)
Sep 29, 2004	14.56	14.79	14.56	14.71	1,668,900	+0.11(+0.76%)
Sep 28, 2004	14.99	15.03	14.58	14.60	1,913,100	-0.39(-2.61%)
Sep 27, 2004	15.13	15.15	14.92	14.99	760,200	-0.04(-0.30%)
Sep 24, 2004	15.19	15.29	15.02	15.03	868,950	-0.13(-0.85%)
Sep 23, 2004	15.28	15.38	15.13	15.16	558,450	-0.14(-0.90%)
Sep 22, 2004	15.65	15.65	15.26	15.30	1,217,100	-0.33(-2.13%)
Sep 21, 2004	15.69	15.76	15.31	15.63	1,254,450	-0.04(-0.23%)
Sep 20, 2004	15.43	15.71	15.27	15.67	938,700	+0.23(+1.47%)
Sep 17, 2004	15.48	15.76	15.38	15.44	708,150	-0.20(-1.25%)
Sep 16, 2004	15.49	15.67	15.38	15.64	1,351,050	+0.21(+1.35%)
Sep 15, 2004	15.26	15.48	15.17	15.43	1,488,000	+0.14(+0.93%)
Sep 14, 2004	15.19	15.40	14.92	15.28	1,413,000	+0.11(+0.73%)
Sep 13, 2004	14.96	15.20	14.85	15.17	1,644,750	+0.21(+1.40%)
Sep 10, 2004	14.72	15.67	14.63	14.96	10,980,450	+0.74(+5.22%)
Sep 09, 2004	14.46	14.48	14.07	14.22	3,363,750	-0.20(-1.39%)
Sep 08, 2004	14.75	14.75	14.30	14.42	1,565,850	-0.29(-1.99%)
Sep 07, 2004	14.48	14.75	14.17	14.72	1,441,950	+0.29(+2.00%)
Sep 03, 2004	14.67	14.88	14.23	14.43	683,700	-0.23(-1.55%)
Sep 02, 2004	14.48	14.75	14.43	14.65	431,100	+0.17(+1.20%)

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.