Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.99	19.03	18.87	18.98	323,500	+0.02(+0.11%)
Nov 29, 2004	19.03	19.09	18.92	18.96	306,900	-0.17(-0.89%)
Nov 26, 2004	19.16	19.17	19.12	19.13	81,300	-0.03(-0.16%)
Nov 24, 2004	19.09	19.16	19.04	19.16	270,300	+0.09(+0.47%)
Nov 23, 2004	19.09	19.12	18.99	19.07	358,200	+0.09(+0.47%)
Nov 22, 2004	19.08	19.08	18.95	18.98	354,800	+0.01(+0.05%)
Nov 19, 2004	19.05	19.05	18.96	18.97	231,400	-0.02(-0.11%)
Nov 18, 2004	19.04	19.32	18.97	18.99	275,400	+0.03(+0.16%)
Nov 17, 2004	19.19	19.19	18.96	18.96	291,500	-0.22(-1.15%)
Nov 16, 2004	19.02	19.21	18.95	19.18	368,200	+0.23(+1.21%)
Nov 15, 2004	18.99	19.00	18.90	18.95	282,800	+0.10(+0.53%)
Nov 12, 2004	18.59	18.85	18.53	18.85	285,200	+0.26(+1.40%)
Nov 11, 2004	18.50	18.60	18.49	18.59	332,000	+0.07(+0.38%)
Nov 10, 2004	18.41	18.64	18.39	18.52	302,500	+0.05(+0.27%)
Nov 09, 2004	18.38	18.60	18.37	18.47	410,300	-0.05(-0.27%)
Nov 08, 2004	18.92	18.93	18.46	18.52	632,200	-0.40(-2.11%)
Nov 05, 2004	19.40	19.40	18.88	18.92	487,000	-0.51(-2.62%)
Nov 04, 2004	19.44	19.48	19.38	19.43	212,900	+0.04(+0.21%)
Nov 03, 2004	19.44	19.44	19.31	19.39	223,800	-0.01(-0.05%)
Nov 02, 2004	19.34	19.44	19.28	19.40	213,800	+0.08(+0.41%)
Nov 01, 2004	19.32	19.34	19.25	19.32	236,100	+0.07(+0.36%)
Oct 29, 2004	19.18	19.29	19.16	19.25	193,800	+0.09(+0.47%)
Oct 28, 2004	19.15	19.19	19.12	19.16	130,900	+0.02(+0.10%)
Oct 27, 2004	19.11	19.16	19.07	19.14	176,300	+0.09(+0.47%)
Oct 26, 2004	19.12	19.15	19.05	19.05	310,800	-0.05(-0.26%)
Oct 25, 2004	19.14	19.14	19.05	19.10	248,500	+0.00(+0.00%)
Oct 22, 2004	19.07	19.14	19.01	19.10	216,100	+0.05(+0.26%)
Oct 21, 2004	19.10	19.10	19.01	19.05	206,700	-0.05(-0.26%)
Oct 20, 2004	19.17	19.17	19.02	19.10	240,100	-0.04(-0.21%)
Oct 19, 2004	19.17	19.17	19.00	19.14	261,300	+0.04(+0.21%)
Oct 18, 2004	19.09	19.14	19.05	19.10	207,300	+0.04(+0.21%)
Oct 15, 2004	19.11	19.11	19.05	19.06	224,600	-0.04(-0.21%)
Oct 14, 2004	19.11	19.11	19.02	19.10	285,500	+0.05(+0.26%)
Oct 13, 2004	19.09	19.11	19.01	19.05	258,100	-0.03(-0.16%)
Oct 12, 2004	19.10	19.15	19.05	19.08	166,800	-0.03(-0.16%)
Oct 11, 2004	19.13	19.14	19.06	19.11	155,100	+0.03(+0.16%)
Oct 08, 2004	19.11	19.11	19.04	19.08	201,100	+0.05(+0.26%)
Oct 07, 2004	19.15	19.16	18.98	19.03	222,900	-0.14(-0.73%)
Oct 06, 2004	19.14	19.17	19.11	19.17	241,400	+0.04(+0.21%)
Oct 05, 2004	19.14	19.15	19.07	19.13	240,300	+0.03(+0.16%)
Oct 04, 2004	19.02	19.12	18.94	19.10	242,000	+0.13(+0.69%)
Oct 01, 2004	19.00	19.05	18.95	18.97	178,400	-0.07(-0.37%)
Sep 30, 2004	19.00	19.05	18.96	19.04	174,200	+0.04(+0.21%)
Sep 29, 2004	19.04	19.05	18.91	19.00	229,700	+0.03(+0.16%)
Sep 28, 2004	18.94	19.06	18.90	18.97	303,500	+0.06(+0.32%)
Sep 27, 2004	19.03	19.03	18.78	18.91	336,500	-0.09(-0.47%)
Sep 24, 2004	19.08	19.09	18.95	19.00	260,500	-0.02(-0.11%)
Sep 23, 2004	19.11	19.19	18.98	19.02	258,300	-0.09(-0.47%)
Sep 22, 2004	19.19	19.19	19.04	19.11	328,900	+0.08(+0.42%)
Sep 21, 2004	19.15	19.15	18.92	19.03	303,700	-0.04(-0.21%)
Sep 20, 2004	19.14	19.16	19.06	19.07	280,400	-0.05(-0.26%)
Sep 17, 2004	19.15	19.17	19.09	19.12	240,500	+0.02(+0.10%)
Sep 16, 2004	19.15	19.16	19.06	19.10	266,200	+0.00(+0.00%)
Sep 15, 2004	19.07	19.12	19.01	19.10	237,100	+0.07(+0.37%)
Sep 14, 2004	19.14	19.14	19.01	19.03	258,900	-0.06(-0.31%)
Sep 13, 2004	19.04	19.14	19.00	19.09	214,800	+0.06(+0.32%)
Sep 10, 2004	19.04	19.06	18.90	19.03	265,800	+0.02(+0.11%)
Sep 09, 2004	19.13	19.15	19.00	19.01	281,300	-0.06(-0.31%)
Sep 08, 2004	19.19	19.20	18.96	19.07	350,400	-0.13(-0.68%)
Sep 07, 2004	19.18	19.20	19.00	19.20	264,700	+0.12(+0.63%)
Sep 03, 2004	19.05	19.12	18.95	19.08	228,000	+0.18(+0.95%)
Sep 02, 2004	19.14	19.14	18.86	18.90	306,100	-0.21(-1.10%)

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.