Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.65	24.75	24.37	24.53	527,700	-0.12(-0.49%)
Nov 29, 2004	24.90	24.98	24.55	24.65	758,100	+0.13(+0.53%)
Nov 26, 2004	24.55	24.82	24.46	24.52	168,700	-0.23(-0.93%)
Nov 24, 2004	24.17	24.90	24.17	24.75	462,600	+0.51(+2.10%)
Nov 23, 2004	24.20	24.46	23.93	24.24	1,060,000	+0.04(+0.17%)
Nov 22, 2004	24.15	24.30	24.02	24.20	943,200	+0.05(+0.21%)
Nov 19, 2004	24.50	24.51	24.05	24.15	604,300	-0.55(-2.23%)
Nov 18, 2004	24.95	24.95	24.55	24.70	560,800	-0.30(-1.20%)
Nov 17, 2004	24.80	25.10	24.64	25.00	690,300	+0.41(+1.67%)
Nov 16, 2004	24.80	24.81	24.48	24.59	602,200	-0.24(-0.97%)
Nov 15, 2004	24.25	25.05	24.03	24.83	886,400	+0.33(+1.35%)
Nov 12, 2004	24.53	24.54	23.97	24.50	1,263,200	-0.03(-0.12%)
Nov 11, 2004	24.65	24.78	24.45	24.53	769,900	+0.02(+0.08%)
Nov 10, 2004	24.53	24.65	24.35	24.51	632,700	-0.11(-0.45%)
Nov 09, 2004	24.65	24.76	24.32	24.62	605,400	-0.03(-0.12%)
Nov 08, 2004	24.40	24.81	24.30	24.65	1,162,500	+0.08(+0.33%)
Nov 05, 2004	24.20	24.62	24.13	24.57	985,800	+0.60(+2.50%)
Nov 04, 2004	23.62	24.11	23.60	23.97	671,900	+0.27(+1.14%)
Nov 03, 2004	24.10	24.12	23.55	23.70	1,567,400	-0.10(-0.42%)
Nov 02, 2004	23.87	24.13	23.69	23.80	834,000	-0.07(-0.29%)
Nov 01, 2004	23.90	24.03	23.60	23.87	488,800	-0.09(-0.38%)
Oct 29, 2004	24.00	24.38	23.80	23.96	421,600	-0.04(-0.17%)
Oct 28, 2004	23.90	24.20	23.69	24.00	752,300	+0.11(+0.46%)
Oct 27, 2004	23.60	24.00	23.53	23.89	1,255,200	+0.35(+1.49%)
Oct 26, 2004	23.75	23.75	23.32	23.54	698,100	-0.18(-0.76%)
Oct 25, 2004	24.15	24.15	23.60	23.72	1,227,100	-0.13(-0.55%)
Oct 22, 2004	24.52	24.52	23.75	23.85	1,171,200	-0.61(-2.49%)
Oct 21, 2004	23.70	25.00	23.13	24.46	2,363,500	+2.78(+12.82%)
Oct 20, 2004	20.85	22.05	20.85	21.68	1,204,700	+0.34(+1.59%)
Oct 19, 2004	21.80	22.16	21.26	21.34	1,050,100	-0.26(-1.20%)
Oct 18, 2004	21.18	21.60	20.91	21.60	674,700	+0.40(+1.89%)
Oct 15, 2004	21.45	21.59	21.10	21.20	924,100	-0.34(-1.58%)
Oct 14, 2004	22.10	22.20	21.46	21.54	706,800	-0.84(-3.75%)
Oct 13, 2004	22.70	22.90	22.29	22.38	1,076,200	+0.44(+2.01%)
Oct 12, 2004	21.62	22.12	21.40	21.94	837,600	-0.04(-0.18%)
Oct 11, 2004	22.05	22.20	21.77	21.98	1,049,800	-0.14(-0.63%)
Oct 08, 2004	22.88	22.89	21.95	22.12	928,800	-0.82(-3.57%)
Oct 07, 2004	23.02	23.46	22.77	22.94	739,100	-0.08(-0.35%)
Oct 06, 2004	22.90	23.02	22.63	23.02	571,200	-0.01(-0.04%)
Oct 05, 2004	23.17	23.54	22.80	23.03	580,500	-0.36(-1.54%)
Oct 04, 2004	23.02	23.81	23.02	23.39	396,300	+0.37(+1.61%)
Oct 01, 2004	22.60	23.25	22.60	23.02	766,100	+0.44(+1.95%)
Sep 30, 2004	22.26	22.88	22.26	22.58	619,500	+0.13(+0.58%)
Sep 29, 2004	21.80	22.53	21.75	22.45	738,600	+0.76(+3.50%)
Sep 28, 2004	22.05	22.16	21.60	21.69	981,500	-0.27(-1.23%)
Sep 27, 2004	22.63	22.67	21.96	21.96	741,800	-0.67(-2.96%)
Sep 24, 2004	22.80	22.91	22.34	22.63	1,205,900	-0.22(-0.96%)
Sep 23, 2004	22.69	23.02	22.30	22.85	789,800	+0.30(+1.33%)
Sep 22, 2004	23.03	23.03	22.54	22.55	439,000	-0.50(-2.17%)
Sep 21, 2004	23.15	23.53	22.96	23.05	864,500	-0.09(-0.39%)
Sep 20, 2004	22.59	23.31	22.48	23.14	955,100	+0.54(+2.39%)
Sep 17, 2004	22.80	22.86	22.43	22.60	964,500	-0.20(-0.88%)
Sep 16, 2004	22.72	23.31	22.72	22.80	555,100	+0.09(+0.40%)
Sep 15, 2004	23.20	23.23	22.71	22.71	645,400	-0.82(-3.48%)
Sep 14, 2004	23.52	23.81	23.15	23.53	679,000	-0.18(-0.76%)
Sep 13, 2004	22.75	24.00	22.74	23.71	1,521,700	+1.17(+5.19%)
Sep 10, 2004	22.25	22.64	21.81	22.54	590,200	+0.38(+1.71%)
Sep 09, 2004	21.14	22.35	21.10	22.16	1,551,200	+1.18(+5.62%)
Sep 08, 2004	21.19	21.44	20.96	20.98	911,900	-0.44(-2.05%)
Sep 07, 2004	21.67	22.00	21.33	21.42	583,500	-0.15(-0.70%)
Sep 03, 2004	21.80	21.80	21.18	21.57	813,800	-0.43(-1.95%)
Sep 02, 2004	21.65	22.03	21.43	22.00	670,900	+0.23(+1.06%)

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.