Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.13	21.20	20.99	20.99	267,700	-0.28(-1.32%)
Nov 29, 2004	21.43	21.49	21.15	21.27	195,200	-0.11(-0.50%)
Nov 26, 2004	21.23	21.44	21.23	21.37	119,600	+0.09(+0.44%)
Nov 24, 2004	21.23	21.41	21.13	21.28	123,100	+0.02(+0.09%)
Nov 23, 2004	20.93	21.27	20.93	21.26	494,400	+0.34(+1.63%)
Nov 22, 2004	20.75	20.97	20.72	20.92	293,200	+0.21(+1.00%)
Nov 19, 2004	20.97	21.03	20.67	20.71	212,600	-0.25(-1.18%)
Nov 18, 2004	21.47	21.51	20.91	20.96	325,900	-0.51(-2.39%)
Nov 17, 2004	21.53	21.72	21.34	21.47	169,500	-0.02(-0.09%)
Nov 16, 2004	21.31	21.57	21.23	21.49	391,600	+0.25(+1.16%)
Nov 15, 2004	21.17	21.25	20.91	21.25	169,700	+0.07(+0.35%)
Nov 12, 2004	21.23	21.23	20.91	21.17	220,400	-0.11(-0.53%)
Nov 11, 2004	21.23	21.31	21.16	21.29	137,200	+0.09(+0.44%)
Nov 10, 2004	20.83	21.33	20.81	21.19	263,200	+0.35(+1.66%)
Nov 09, 2004	20.85	20.92	20.70	20.85	183,900	+0.15(+0.71%)
Nov 08, 2004	20.51	20.92	20.51	20.70	177,800	+0.19(+0.94%)
Nov 05, 2004	20.61	20.85	20.40	20.51	246,800	+0.08(+0.39%)
Nov 04, 2004	20.65	20.66	20.35	20.43	223,700	-0.05(-0.26%)
Nov 03, 2004	20.61	20.67	20.33	20.48	289,500	+0.23(+1.12%)
Nov 02, 2004	20.32	20.47	20.21	20.25	217,500	+0.12(+0.60%)
Nov 01, 2004	19.83	20.25	19.65	20.13	410,300	+0.40(+2.03%)
Oct 29, 2004	19.87	19.91	19.64	19.73	221,700	-0.13(-0.67%)
Oct 28, 2004	19.17	19.94	19.13	19.87	371,900	+0.65(+3.36%)
Oct 27, 2004	19.05	19.23	18.87	19.22	395,800	+0.23(+1.19%)
Oct 26, 2004	18.81	19.12	18.66	18.99	347,900	+0.30(+1.60%)
Oct 25, 2004	18.47	18.80	18.40	18.69	207,500	+0.18(+0.97%)
Oct 22, 2004	18.78	18.93	18.51	18.51	112,900	-0.31(-1.63%)
Oct 21, 2004	18.57	18.84	18.54	18.82	161,900	+0.19(+1.00%)
Oct 20, 2004	18.69	18.87	18.53	18.63	218,900	-0.09(-0.50%)
Oct 19, 2004	19.14	19.15	18.67	18.73	254,200	-0.35(-1.82%)
Oct 18, 2004	19.02	19.28	18.95	19.07	319,200	-0.09(-0.45%)
Oct 15, 2004	19.17	19.30	18.79	19.16	407,600	-0.06(-0.31%)
Oct 14, 2004	19.47	19.52	19.08	19.22	399,700	-0.31(-1.60%)
Oct 13, 2004	19.57	19.57	19.44	19.53	269,800	-0.07(-0.37%)
Oct 12, 2004	19.85	19.85	19.53	19.61	290,400	-0.29(-1.47%)
Oct 11, 2004	19.41	19.91	19.41	19.90	335,500	+0.38(+1.95%)
Oct 08, 2004	20.03	20.03	19.33	19.52	433,500	-0.51(-2.56%)
Oct 07, 2004	20.19	20.23	19.93	20.03	204,500	-0.18(-0.89%)
Oct 06, 2004	20.37	20.47	20.17	20.21	185,100	-0.07(-0.36%)
Oct 05, 2004	20.40	20.43	20.13	20.29	169,500	-0.08(-0.39%)
Oct 04, 2004	20.30	20.59	20.27	20.37	250,100	+0.17(+0.83%)
Oct 01, 2004	19.95	20.20	19.92	20.20	155,600	+0.27(+1.37%)
Sep 30, 2004	19.55	20.03	19.52	19.93	223,000	+0.25(+1.25%)
Sep 29, 2004	19.83	19.85	19.67	19.68	182,400	-0.18(-0.91%)
Sep 28, 2004	19.83	19.97	19.76	19.86	125,600	+0.16(+0.81%)
Sep 27, 2004	19.87	19.90	19.60	19.70	295,900	-0.23(-1.14%)
Sep 24, 2004	19.94	20.07	19.89	19.93	92,900	-0.05(-0.27%)
Sep 23, 2004	20.19	20.21	19.97	19.98	134,000	-0.21(-1.02%)
Sep 22, 2004	20.30	20.30	20.07	20.19	156,500	-0.21(-1.05%)
Sep 21, 2004	20.16	20.42	20.16	20.40	189,600	+0.24(+1.19%)
Sep 20, 2004	20.13	20.29	20.09	20.16	212,000	+0.01(+0.03%)
Sep 17, 2004	20.27	20.27	20.10	20.15	148,200	-0.12(-0.59%)
Sep 16, 2004	20.19	20.27	20.01	20.27	153,500	+0.04(+0.20%)
Sep 15, 2004	20.18	20.36	20.07	20.23	117,300	-0.03(-0.16%)
Sep 14, 2004	20.30	20.51	20.21	20.27	220,600	-0.15(-0.72%)
Sep 13, 2004	20.24	20.42	20.24	20.41	147,400	+0.21(+1.06%)
Sep 10, 2004	20.42	20.47	20.19	20.20	133,500	-0.15(-0.72%)
Sep 09, 2004	20.17	20.37	20.13	20.35	258,800	+0.09(+0.46%)
Sep 08, 2004	20.17	20.41	20.17	20.25	146,300	+0.11(+0.56%)
Sep 07, 2004	19.98	20.26	19.98	20.14	187,000	+0.10(+0.50%)
Sep 03, 2004	20.03	20.25	19.95	20.04	128,300	-0.07(-0.33%)
Sep 02, 2004	19.95	20.16	19.81	20.11	159,700	+0.15(+0.77%)

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.