Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.40	26.00	25.22	25.50	52,700	-0.14(-0.55%)
Nov 29, 2004	25.38	25.83	25.15	25.64	81,000	+0.27(+1.06%)
Nov 26, 2004	25.35	25.74	25.35	25.37	16,400	-0.08(-0.31%)
Nov 24, 2004	25.25	25.57	25.14	25.45	47,700	+0.25(+0.99%)
Nov 23, 2004	24.90	25.24	24.87	25.20	45,200	+0.24(+0.96%)
Nov 22, 2004	24.95	25.10	24.75	24.96	44,100	-0.09(-0.36%)
Nov 19, 2004	25.14	25.25	24.78	25.05	46,800	-0.09(-0.36%)
Nov 18, 2004	24.91	25.23	24.91	25.14	54,800	-0.09(-0.36%)
Nov 17, 2004	25.06	25.47	25.05	25.23	95,800	+0.13(+0.52%)
Nov 16, 2004	25.25	25.34	24.95	25.10	89,600	-0.40(-1.57%)
Nov 15, 2004	25.30	25.74	25.30	25.50	191,900	+0.35(+1.39%)
Nov 12, 2004	24.66	25.15	24.66	25.15	166,100	+0.74(+3.03%)
Nov 11, 2004	23.80	24.60	23.65	24.41	229,900	+0.51(+2.13%)
Nov 10, 2004	23.51	23.99	23.51	23.90	59,500	+0.39(+1.66%)
Nov 09, 2004	23.73	23.74	23.45	23.51	51,600	-0.23(-0.97%)
Nov 08, 2004	23.38	24.00	23.38	23.74	86,600	+0.22(+0.94%)
Nov 05, 2004	23.05	23.59	22.96	23.52	54,500	+0.47(+2.04%)
Nov 04, 2004	23.10	23.20	22.80	23.05	86,800	+0.05(+0.22%)
Nov 03, 2004	23.10	23.17	22.80	23.00	119,100	+0.45(+2.00%)
Nov 02, 2004	22.20	22.60	22.20	22.55	103,400	+0.22(+0.99%)
Nov 01, 2004	22.20	22.50	21.90	22.33	65,100	+0.33(+1.50%)
Oct 29, 2004	22.06	22.14	21.85	22.00	45,800	-0.31(-1.39%)
Oct 28, 2004	22.10	22.38	22.00	22.31	88,100	+0.11(+0.50%)
Oct 27, 2004	21.53	22.20	21.53	22.20	135,500	+0.57(+2.64%)
Oct 26, 2004	21.26	21.65	21.26	21.63	56,600	+0.27(+1.26%)
Oct 25, 2004	21.34	21.70	21.26	21.36	63,300	+0.00(+0.00%)
Oct 22, 2004	21.38	21.59	21.35	21.36	57,000	-0.05(-0.23%)
Oct 21, 2004	21.69	21.69	21.35	21.41	43,500	-0.18(-0.83%)
Oct 20, 2004	21.80	21.80	21.55	21.59	40,500	-0.11(-0.51%)
Oct 19, 2004	21.87	21.96	21.65	21.70	67,900	-0.07(-0.32%)
Oct 18, 2004	21.85	22.04	21.35	21.77	62,600	-0.08(-0.37%)
Oct 15, 2004	22.00	22.16	21.80	21.85	60,300	-0.17(-0.77%)
Oct 14, 2004	22.34	22.40	21.91	22.02	65,000	-0.22(-0.99%)
Oct 13, 2004	22.45	22.55	22.12	22.24	65,400	-0.31(-1.37%)
Oct 12, 2004	22.31	22.60	22.03	22.55	72,600	+0.14(+0.62%)
Oct 11, 2004	22.53	22.53	22.35	22.41	86,500	-0.11(-0.49%)
Oct 08, 2004	23.04	23.25	22.52	22.52	85,100	-0.62(-2.68%)
Oct 07, 2004	23.40	23.68	23.14	23.14	75,500	-0.63(-2.65%)
Oct 06, 2004	23.69	23.77	23.13	23.77	128,400	+0.08(+0.34%)
Oct 05, 2004	23.60	23.71	23.41	23.69	84,200	-0.01(-0.04%)
Oct 04, 2004	23.67	23.94	23.55	23.70	116,500	+0.28(+1.20%)
Oct 01, 2004	22.80	23.50	22.80	23.42	83,800	+0.52(+2.27%)
Sep 30, 2004	23.22	23.28	22.90	22.90	55,800	-0.32(-1.38%)
Sep 29, 2004	23.13	23.22	22.86	23.22	90,600	+0.37(+1.62%)
Sep 28, 2004	22.55	23.00	22.53	22.85	129,400	+0.30(+1.33%)
Sep 27, 2004	22.66	22.72	22.30	22.55	76,000	-0.10(-0.44%)
Sep 24, 2004	22.68	22.95	22.60	22.65	36,400	-0.02(-0.09%)
Sep 23, 2004	22.65	23.13	22.65	22.67	52,900	-0.23(-1.00%)
Sep 22, 2004	23.40	23.40	22.82	22.90	98,500	-0.40(-1.72%)
Sep 21, 2004	23.25	23.55	23.06	23.30	137,200	+0.24(+1.04%)
Sep 20, 2004	22.70	23.23	22.42	23.06	95,100	+0.46(+2.04%)
Sep 17, 2004	22.90	22.95	22.56	22.60	87,700	-0.36(-1.57%)
Sep 16, 2004	23.09	23.30	22.89	22.96	67,200	-0.13(-0.56%)
Sep 15, 2004	23.17	23.25	22.86	23.09	79,700	-0.08(-0.35%)
Sep 14, 2004	23.89	23.89	23.03	23.17	114,700	-0.82(-3.42%)
Sep 13, 2004	24.24	24.36	23.69	23.99	68,500	-0.26(-1.07%)
Sep 10, 2004	24.20	24.30	23.95	24.25	103,600	+0.19(+0.79%)
Sep 09, 2004	23.70	24.13	23.40	24.06	105,000	+0.17(+0.71%)
Sep 08, 2004	23.75	23.95	23.20	23.89	150,600	-0.40(-1.65%)
Sep 07, 2004	24.90	25.00	24.06	24.29	133,400	-0.58(-2.33%)
Sep 03, 2004	25.00	25.10	24.72	24.87	69,500	-0.13(-0.52%)
Sep 02, 2004	24.76	25.10	24.69	25.00	96,000	+0.34(+1.38%)

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.