Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.70	24.00	23.70	23.87	75,900	-0.03(-0.13%)
Nov 29, 2004	24.15	24.15	23.75	23.90	117,000	+0.04(+0.17%)
Nov 26, 2004	23.90	23.94	23.81	23.86	35,600	+0.05(+0.21%)
Nov 24, 2004	23.74	23.85	23.66	23.81	131,200	+0.02(+0.08%)
Nov 23, 2004	23.76	23.90	23.66	23.79	76,500	+0.03(+0.13%)
Nov 22, 2004	23.78	24.04	23.76	23.76	122,400	-0.11(-0.46%)
Nov 19, 2004	24.14	24.14	23.78	23.87	83,400	-0.18(-0.75%)
Nov 18, 2004	24.14	24.14	23.89	24.05	59,300	-0.03(-0.12%)
Nov 17, 2004	24.29	24.29	23.88	24.08	98,300	+0.11(+0.46%)
Nov 16, 2004	23.94	24.08	23.86	23.97	107,200	-0.08(-0.33%)
Nov 15, 2004	24.28	24.28	23.85	24.05	102,800	-0.08(-0.33%)
Nov 12, 2004	23.77	24.15	23.73	24.13	92,900	+0.35(+1.47%)
Nov 11, 2004	23.85	23.88	23.64	23.78	82,400	+0.15(+0.63%)
Nov 10, 2004	23.80	23.80	23.58	23.63	212,700	-0.06(-0.25%)
Nov 09, 2004	23.80	23.80	23.56	23.69	160,700	+0.03(+0.13%)
Nov 08, 2004	23.80	23.80	23.48	23.66	59,900	+0.00(+0.00%)
Nov 05, 2004	23.90	23.90	23.54	23.66	357,300	+0.12(+0.51%)
Nov 04, 2004	23.43	23.63	23.29	23.54	141,200	+0.30(+1.29%)
Nov 03, 2004	23.97	23.97	23.23	23.24	136,500	+0.38(+1.66%)
Nov 02, 2004	23.48	23.50	22.86	22.86	204,600	-0.21(-0.91%)
Nov 01, 2004	22.99	23.14	22.82	23.07	115,700	+0.13(+0.57%)
Oct 29, 2004	23.02	23.02	22.84	22.94	121,900	+0.07(+0.31%)
Oct 28, 2004	22.95	22.95	22.64	22.87	107,300	+0.04(+0.18%)
Oct 27, 2004	22.72	22.85	22.49	22.83	92,100	+0.11(+0.48%)
Oct 26, 2004	22.30	22.72	22.30	22.72	126,900	+0.13(+0.58%)
Oct 25, 2004	22.70	22.70	22.38	22.59	95,900	-0.07(-0.31%)
Oct 22, 2004	23.38	23.38	22.56	22.66	97,300	-0.27(-1.18%)
Oct 21, 2004	23.25	23.25	22.73	22.93	89,600	-0.22(-0.95%)
Oct 20, 2004	23.05	23.24	23.00	23.15	130,200	-0.33(-1.41%)
Oct 19, 2004	23.49	23.49	23.18	23.48	71,000	+0.04(+0.17%)
Oct 18, 2004	23.38	23.44	23.23	23.44	55,500	+0.07(+0.30%)
Oct 15, 2004	23.35	23.48	23.24	23.37	63,700	+0.16(+0.69%)
Oct 14, 2004	23.38	23.40	23.09	23.21	57,000	-0.08(-0.34%)
Oct 13, 2004	23.44	23.62	23.22	23.29	118,100	-0.15(-0.64%)
Oct 12, 2004	23.26	23.45	23.20	23.44	57,400	+0.07(+0.30%)
Oct 11, 2004	23.43	23.43	23.32	23.37	37,300	+0.00(+0.00%)
Oct 08, 2004	23.56	23.56	23.30	23.37	57,400	-0.09(-0.38%)
Oct 07, 2004	23.59	23.59	23.30	23.46	200,800	-0.15(-0.64%)
Oct 06, 2004	23.54	23.69	23.40	23.61	144,600	+0.21(+0.90%)
Oct 05, 2004	23.10	23.50	23.10	23.40	81,400	+0.09(+0.39%)
Oct 04, 2004	23.19	23.35	23.09	23.31	122,400	+0.32(+1.39%)
Oct 01, 2004	22.64	23.00	22.64	22.99	210,100	+0.37(+1.64%)
Sep 30, 2004	22.56	22.69	22.53	22.62	147,500	-0.06(-0.26%)
Sep 29, 2004	22.45	22.69	22.45	22.68	251,600	+0.23(+1.02%)
Sep 28, 2004	22.41	22.62	22.41	22.45	95,600	-0.06(-0.27%)
Sep 27, 2004	22.45	22.61	22.36	22.51	91,000	-0.24(-1.05%)
Sep 24, 2004	22.81	22.81	22.65	22.75	86,800	-0.19(-0.83%)
Sep 23, 2004	23.07	23.07	22.85	22.94	42,800	+0.01(+0.04%)
Sep 22, 2004	22.81	23.07	22.81	22.93	115,700	-0.11(-0.48%)
Sep 21, 2004	22.98	23.13	22.94	23.04	114,700	+0.08(+0.35%)
Sep 20, 2004	23.09	23.09	22.83	22.96	79,100	-0.12(-0.52%)
Sep 17, 2004	23.19	23.19	23.00	23.08	167,100	+0.00(+0.00%)
Sep 16, 2004	23.05	23.08	22.86	23.08	96,800	+0.28(+1.23%)
Sep 15, 2004	23.14	23.14	22.75	22.80	72,800	-0.32(-1.38%)
Sep 14, 2004	23.14	23.15	22.95	23.12	132,700	+0.10(+0.43%)
Sep 13, 2004	22.99	23.11	22.91	23.02	120,200	+0.12(+0.52%)
Sep 10, 2004	22.92	22.94	22.70	22.90	56,400	+0.10(+0.44%)
Sep 09, 2004	22.90	22.90	22.75	22.80	56,300	-0.01(-0.04%)
Sep 08, 2004	22.90	22.98	22.78	22.81	259,300	-0.09(-0.39%)
Sep 07, 2004	22.70	22.94	22.70	22.90	118,700	+0.24(+1.06%)
Sep 03, 2004	22.74	22.78	22.65	22.66	148,600	+0.00(+0.00%)
Sep 02, 2004	22.48	22.68	22.46	22.66	255,000	+0.20(+0.90%)

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.