Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.73	22.83	22.68	22.70	1,207,600	-0.11(-0.46%)
Nov 29, 2004	22.99	23.02	22.55	22.80	1,377,400	-0.09(-0.39%)
Nov 26, 2004	22.93	23.00	22.80	22.89	355,200	+0.02(+0.07%)
Nov 24, 2004	22.82	23.07	22.82	22.88	1,012,400	+0.12(+0.53%)
Nov 23, 2004	22.39	22.77	22.35	22.76	1,569,900	+0.55(+2.45%)
Nov 22, 2004	21.90	22.21	21.82	22.21	756,200	+0.35(+1.60%)
Nov 19, 2004	22.00	22.02	21.79	21.86	736,500	-0.21(-0.95%)
Nov 18, 2004	22.05	22.19	21.71	22.07	1,199,200	+0.12(+0.57%)
Nov 17, 2004	22.18	22.48	21.93	21.95	963,700	-0.19(-0.84%)
Nov 16, 2004	22.32	22.34	22.05	22.14	898,400	-0.27(-1.23%)
Nov 15, 2004	22.20	22.54	21.93	22.41	1,846,900	-0.07(-0.29%)
Nov 12, 2004	22.74	22.76	22.45	22.48	1,433,100	-0.33(-1.47%)
Nov 11, 2004	22.77	22.92	22.50	22.81	973,900	+0.04(+0.15%)
Nov 10, 2004	22.55	23.00	22.55	22.77	1,028,000	+0.27(+1.20%)
Nov 09, 2004	22.62	22.70	22.38	22.50	1,375,600	-0.18(-0.77%)
Nov 08, 2004	23.00	23.00	22.62	22.68	1,844,600	-0.32(-1.39%)
Nov 05, 2004	22.87	23.09	22.70	23.00	1,636,500	+0.14(+0.61%)
Nov 04, 2004	22.05	23.04	22.03	22.86	2,133,100	+0.74(+3.35%)
Nov 03, 2004	21.84	22.12	21.75	22.12	1,770,600	+0.44(+2.01%)
Nov 02, 2004	21.79	21.93	21.62	21.68	1,172,000	-0.09(-0.41%)
Nov 01, 2004	21.71	21.82	21.62	21.77	1,144,300	+0.02(+0.11%)
Oct 29, 2004	21.65	21.82	21.57	21.75	1,156,900	-0.01(-0.05%)
Oct 28, 2004	21.77	21.84	21.52	21.76	1,043,400	-0.00(-0.02%)
Oct 27, 2004	21.69	21.78	21.48	21.77	875,100	+0.10(+0.46%)
Oct 26, 2004	21.27	21.68	21.25	21.66	1,337,800	+0.40(+1.88%)
Oct 25, 2004	21.43	21.46	21.21	21.27	931,500	-0.17(-0.79%)
Oct 22, 2004	21.75	21.77	21.41	21.43	856,300	-0.32(-1.45%)
Oct 21, 2004	21.59	21.94	21.54	21.75	1,801,000	+0.01(+0.05%)
Oct 20, 2004	21.59	21.76	21.24	21.74	1,551,300	+0.11(+0.51%)
Oct 19, 2004	21.52	21.88	21.50	21.63	2,046,700	+0.07(+0.35%)
Oct 18, 2004	21.30	21.57	20.93	21.55	1,233,200	+0.12(+0.56%)
Oct 15, 2004	21.20	21.48	21.20	21.43	1,249,800	+0.23(+1.08%)
Oct 14, 2004	21.12	21.25	21.06	21.20	1,087,000	+0.10(+0.47%)
Oct 13, 2004	21.09	21.23	20.96	21.11	1,591,300	+0.09(+0.45%)
Oct 12, 2004	20.53	21.03	20.53	21.01	1,303,500	+0.34(+1.62%)
Oct 11, 2004	20.71	20.79	20.49	20.68	771,400	-0.04(-0.19%)
Oct 08, 2004	20.80	21.04	20.67	20.71	964,400	-0.17(-0.81%)
Oct 07, 2004	20.69	21.01	20.68	20.89	1,174,300	+0.11(+0.51%)
Oct 06, 2004	21.10	21.30	20.70	20.78	1,833,600	+0.03(+0.14%)
Oct 05, 2004	20.43	20.83	20.40	20.75	1,887,600	+0.32(+1.54%)
Oct 04, 2004	20.20	20.50	20.11	20.43	1,552,200	+0.24(+1.19%)
Oct 01, 2004	20.20	20.39	20.02	20.20	1,150,600	-0.13(-0.66%)
Sep 30, 2004	20.16	20.43	20.11	20.33	992,200	+0.11(+0.57%)
Sep 29, 2004	20.12	20.21	20.04	20.21	660,100	+0.07(+0.32%)
Sep 28, 2004	20.17	20.19	20.07	20.15	560,000	+0.07(+0.35%)
Sep 27, 2004	20.21	20.26	20.02	20.08	654,400	-0.22(-1.06%)
Sep 24, 2004	20.07	20.34	20.07	20.30	737,700	+0.21(+1.05%)
Sep 23, 2004	20.00	20.19	19.98	20.09	981,600	+0.09(+0.43%)
Sep 22, 2004	20.12	20.13	19.87	20.00	1,183,500	-0.31(-1.53%)
Sep 21, 2004	20.34	20.38	20.24	20.31	781,000	-0.03(-0.12%)
Sep 20, 2004	20.34	20.50	20.30	20.34	702,100	+0.00(+0.00%)
Sep 17, 2004	20.24	20.42	20.18	20.34	944,600	+0.19(+0.92%)
Sep 16, 2004	20.12	20.36	20.11	20.15	765,800	+0.00(+0.00%)
Sep 15, 2004	20.14	20.29	20.13	20.15	760,300	-0.05(-0.22%)
Sep 14, 2004	20.34	20.44	20.15	20.20	1,299,200	-0.23(-1.13%)
Sep 13, 2004	20.45	20.50	20.32	20.43	633,700	-0.03(-0.15%)
Sep 10, 2004	20.21	20.50	20.13	20.45	1,024,500	+0.15(+0.74%)
Sep 09, 2004	20.10	20.35	20.10	20.30	2,444,800	+0.64(+3.25%)
Sep 08, 2004	19.89	20.03	19.66	19.66	1,046,700	-0.22(-1.11%)
Sep 07, 2004	19.98	20.00	19.73	19.89	1,143,600	-0.09(-0.45%)
Sep 03, 2004	20.04	20.09	19.92	19.98	901,000	-0.01(-0.05%)
Sep 02, 2004	20.02	20.17	19.76	19.98	936,500	-0.08(-0.40%)

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.