Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.09	21.27	20.88	21.07	23,386,400	+0.18(+0.86%)
Aug 30, 2004	20.93	21.16	20.89	20.89	1,842,700	-0.14(-0.67%)
Aug 27, 2004	21.00	21.22	20.75	21.04	3,322,800	+0.55(+2.66%)
Aug 26, 2004	20.26	20.57	20.19	20.49	828,300	+0.30(+1.51%)
Aug 25, 2004	20.23	20.37	19.95	20.18	1,082,100	-0.02(-0.07%)
Aug 24, 2004	20.20	20.46	19.96	20.20	996,700	+0.04(+0.20%)
Aug 23, 2004	20.55	20.61	20.16	20.16	1,208,500	-0.36(-1.78%)
Aug 20, 2004	20.04	20.55	19.86	20.52	1,909,600	+0.48(+2.42%)
Aug 19, 2004	19.75	20.11	19.61	20.04	1,611,500	+0.24(+1.24%)
Aug 18, 2004	19.61	19.96	19.40	19.80	1,399,600	+0.12(+0.64%)
Aug 17, 2004	19.32	19.82	19.32	19.67	1,582,200	+0.42(+2.16%)
Aug 16, 2004	18.73	19.27	18.70	19.25	1,581,200	+0.62(+3.33%)
Aug 13, 2004	18.75	18.98	18.55	18.64	2,572,300	+0.07(+0.35%)
Aug 12, 2004	18.90	19.20	18.36	18.57	3,310,300	-0.59(-3.10%)
Aug 11, 2004	18.71	19.34	18.36	19.16	2,156,900	+0.45(+2.43%)
Aug 10, 2004	18.15	18.75	18.09	18.71	2,351,800	+0.65(+3.60%)
Aug 09, 2004	18.62	18.75	17.99	18.06	2,599,800	-0.69(-3.68%)
Aug 06, 2004	18.90	19.04	18.38	18.75	2,060,400	-0.36(-1.91%)
Aug 05, 2004	19.10	19.45	19.08	19.11	3,178,800	+0.05(+0.29%)
Aug 04, 2004	20.14	20.20	18.75	19.06	7,056,000	-1.00(-4.96%)
Aug 03, 2004	21.80	21.80	20.02	20.05	5,829,900	-1.46(-6.81%)
Aug 02, 2004	21.40	21.71	21.00	21.52	1,928,000	+0.12(+0.58%)
Jul 30, 2004	21.68	21.84	21.16	21.39	1,187,000	-0.24(-1.11%)
Jul 29, 2004	21.27	22.05	21.27	21.64	1,441,800	+0.46(+2.17%)
Jul 28, 2004	21.07	21.25	20.55	21.18	1,120,000	+0.10(+0.47%)
Jul 27, 2004	20.20	21.23	20.20	21.07	995,400	+0.86(+4.23%)
Jul 26, 2004	20.45	20.84	20.11	20.22	891,300	-0.18(-0.86%)
Jul 23, 2004	20.90	20.90	20.32	20.39	1,371,600	-0.52(-2.46%)
Jul 22, 2004	21.25	21.25	20.00	20.91	2,317,000	-0.52(-2.40%)
Jul 21, 2004	22.10	22.10	21.43	21.43	933,000	-0.45(-2.08%)
Jul 20, 2004	21.15	21.95	21.15	21.88	1,032,200	+0.78(+3.70%)
Jul 19, 2004	21.32	21.75	20.91	21.10	1,246,700	-0.17(-0.82%)
Jul 16, 2004	22.18	22.38	21.07	21.27	1,971,200	-0.91(-4.10%)
Jul 15, 2004	22.65	22.68	22.07	22.18	1,278,200	-0.43(-1.88%)
Jul 14, 2004	22.76	22.80	22.50	22.61	1,148,900	-0.35(-1.52%)
Jul 13, 2004	22.89	23.00	22.76	22.96	560,600	-0.02(-0.11%)
Jul 12, 2004	22.95	23.07	22.75	22.98	866,900	+0.05(+0.22%)
Jul 09, 2004	22.65	23.00	22.48	22.93	1,007,500	+0.34(+1.53%)
Jul 08, 2004	22.98	22.98	22.23	22.59	1,343,200	-0.45(-1.93%)
Jul 07, 2004	22.73	23.09	22.71	23.04	1,067,400	+0.48(+2.15%)
Jul 06, 2004	22.77	22.85	22.36	22.55	1,649,900	-0.50(-2.15%)
Jul 02, 2004	23.73	23.73	22.98	23.05	1,266,700	-0.05(-0.22%)
Jul 01, 2004	22.87	23.21	22.43	23.09	2,252,800	+0.50(+2.21%)
Jun 30, 2004	22.57	22.62	22.25	22.59	1,317,200	+0.25(+1.12%)
Jun 29, 2004	22.70	22.75	22.20	22.34	1,327,500	-0.29(-1.26%)
Jun 28, 2004	22.90	23.05	22.50	22.63	1,293,700	-0.04(-0.15%)
Jun 25, 2004	22.73	23.00	22.59	22.66	727,200	-0.04(-0.15%)
Jun 24, 2004	22.49	22.84	22.35	22.70	1,320,700	+0.27(+1.20%)
Jun 23, 2004	21.94	22.48	21.91	22.43	1,351,300	+0.48(+2.19%)
Jun 22, 2004	21.35	21.98	21.27	21.95	1,430,100	+0.52(+2.45%)
Jun 21, 2004	21.41	21.55	21.18	21.43	671,200	+0.02(+0.07%)
Jun 18, 2004	21.30	21.50	21.30	21.41	871,800	-0.09(-0.42%)
Jun 17, 2004	21.68	21.70	21.43	21.50	1,035,000	-0.20(-0.92%)
Jun 16, 2004	21.62	21.82	21.41	21.70	1,168,400	+0.15(+0.70%)
Jun 15, 2004	22.09	22.10	21.45	21.55	1,824,200	-0.51(-2.31%)
Jun 14, 2004	22.80	22.80	22.04	22.06	1,137,500	-0.79(-3.46%)
Jun 10, 2004	22.55	22.90	22.48	22.85	1,138,500	+0.36(+1.60%)
Jun 09, 2004	22.49	22.59	22.36	22.49	1,208,500	+0.00(+0.00%)
Jun 08, 2004	22.15	22.55	22.07	22.49	924,800	+0.29(+1.33%)
Jun 07, 2004	21.68	22.20	21.68	22.20	534,600	+0.50(+2.28%)
Jun 04, 2004	22.05	22.07	21.59	21.70	504,500	-0.11(-0.48%)
Jun 03, 2004	21.77	22.12	21.52	21.80	825,300	-0.16(-0.73%)
Jun 02, 2004	22.00	22.04	21.75	21.96	1,109,000	+0.02(+0.07%)

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.