Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.93	19.93	19.30	19.39	528,400	-0.47(-2.37%)
Nov 29, 2004	20.09	20.42	19.65	19.86	349,100	-0.17(-0.85%)
Nov 26, 2004	20.16	20.55	20.01	20.03	139,300	-0.06(-0.30%)
Nov 24, 2004	20.05	20.50	20.05	20.09	235,100	-0.08(-0.40%)
Nov 23, 2004	20.50	20.60	20.02	20.17	259,000	-0.31(-1.51%)
Nov 22, 2004	20.39	20.48	20.02	20.48	161,900	+0.16(+0.79%)
Nov 19, 2004	20.99	21.22	20.25	20.32	343,200	-0.88(-4.15%)
Nov 18, 2004	20.72	21.25	20.62	21.20	241,800	+0.25(+1.19%)
Nov 17, 2004	20.67	21.29	20.52	20.95	349,700	+0.53(+2.60%)
Nov 16, 2004	20.65	20.65	20.24	20.42	252,300	-0.24(-1.16%)
Nov 15, 2004	19.39	21.00	19.39	20.66	849,500	+1.16(+5.95%)
Nov 12, 2004	19.57	19.60	19.18	19.50	375,700	-0.05(-0.26%)
Nov 11, 2004	19.43	19.65	19.06	19.55	424,600	+0.46(+2.44%)
Nov 10, 2004	19.55	19.74	19.08	19.09	374,400	-0.39(-2.03%)
Nov 09, 2004	19.77	19.97	19.41	19.48	479,000	-0.27(-1.37%)
Nov 08, 2004	19.97	20.21	19.50	19.75	510,000	-0.16(-0.80%)
Nov 05, 2004	19.85	20.20	19.68	19.91	338,200	+0.20(+1.01%)
Nov 04, 2004	19.73	19.77	19.28	19.71	381,400	+0.00(+0.00%)
Nov 03, 2004	20.25	20.28	19.42	19.71	303,400	-0.01(-0.05%)
Nov 02, 2004	19.73	20.07	19.59	19.72	256,600	+0.11(+0.56%)
Nov 01, 2004	19.40	19.76	19.25	19.61	306,700	+0.07(+0.36%)
Oct 29, 2004	19.87	19.95	19.39	19.54	442,100	-0.34(-1.71%)
Oct 28, 2004	19.21	19.94	19.21	19.88	655,200	+0.60(+3.11%)
Oct 27, 2004	18.74	19.45	18.60	19.28	666,900	+0.59(+3.16%)
Oct 26, 2004	18.64	18.93	18.55	18.69	494,700	-0.02(-0.11%)
Oct 25, 2004	18.36	19.20	18.36	18.71	409,100	+0.32(+1.74%)
Oct 22, 2004	18.95	19.06	18.27	18.39	560,100	-0.42(-2.23%)
Oct 21, 2004	18.21	19.00	17.98	18.81	719,800	+0.77(+4.27%)
Oct 20, 2004	18.20	18.36	17.84	18.04	699,600	-0.29(-1.58%)
Oct 19, 2004	18.37	18.84	18.15	18.33	802,300	+0.20(+1.10%)
Oct 18, 2004	17.91	18.29	17.83	18.13	1,159,400	+0.54(+3.07%)
Oct 15, 2004	18.07	18.18	17.45	17.59	668,600	-0.30(-1.68%)
Oct 14, 2004	19.44	19.50	17.87	17.89	1,347,300	-1.71(-8.72%)
Oct 13, 2004	20.17	20.50	19.50	19.60	2,231,000	-2.23(-10.22%)
Oct 12, 2004	21.64	22.00	21.52	21.83	351,500	-0.33(-1.49%)
Oct 11, 2004	22.00	22.18	21.75	22.16	270,300	+0.29(+1.33%)
Oct 08, 2004	22.52	22.68	21.76	21.87	742,400	-0.86(-3.78%)
Oct 07, 2004	22.10	23.04	22.10	22.73	639,100	+0.57(+2.57%)
Oct 06, 2004	22.12	22.21	21.84	22.16	234,900	-0.12(-0.54%)
Oct 05, 2004	22.57	22.81	22.05	22.28	393,400	-0.35(-1.55%)
Oct 04, 2004	22.40	22.97	22.19	22.63	449,200	+0.70(+3.19%)
Oct 01, 2004	21.41	22.10	21.22	21.93	307,100	+0.96(+4.58%)
Sep 30, 2004	21.17	21.60	20.96	20.97	221,300	-0.19(-0.90%)
Sep 29, 2004	20.63	21.45	20.59	21.16	266,900	+0.34(+1.63%)
Sep 28, 2004	20.67	20.95	20.39	20.82	355,200	+0.33(+1.61%)
Sep 27, 2004	20.45	20.87	20.27	20.49	418,600	+0.04(+0.20%)
Sep 24, 2004	20.76	21.10	20.42	20.45	353,300	-0.37(-1.78%)
Sep 23, 2004	20.89	21.17	20.31	20.82	235,000	+0.25(+1.22%)
Sep 22, 2004	21.36	21.44	20.52	20.57	295,300	-0.67(-3.15%)
Sep 21, 2004	21.33	21.63	20.91	21.24	257,700	-0.08(-0.38%)
Sep 20, 2004	20.80	21.58	20.64	21.32	358,000	+0.38(+1.81%)
Sep 17, 2004	20.99	21.20	20.32	20.94	312,900	+0.17(+0.82%)
Sep 16, 2004	20.99	21.10	20.55	20.77	534,400	-0.19(-0.91%)
Sep 15, 2004	21.63	21.63	20.79	20.96	324,200	-0.88(-4.03%)
Sep 14, 2004	21.92	22.06	21.50	21.84	270,200	-0.03(-0.14%)
Sep 13, 2004	21.61	22.35	21.55	21.87	695,300	+0.42(+1.96%)
Sep 10, 2004	20.26	21.50	20.04	21.45	599,300	+1.26(+6.24%)
Sep 09, 2004	19.43	20.36	19.24	20.19	518,500	+0.95(+4.94%)
Sep 08, 2004	19.35	19.88	19.12	19.24	319,700	-0.05(-0.26%)
Sep 07, 2004	19.31	19.70	19.16	19.29	229,200	+0.14(+0.73%)
Sep 03, 2004	19.59	19.75	18.80	19.15	411,700	-0.55(-2.79%)
Sep 02, 2004	19.46	19.81	19.25	19.70	255,100	+0.24(+1.23%)

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.