Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.21	19.53	18.86	19.36	324,300	+0.15(+0.78%)
Aug 30, 2004	19.86	19.95	19.21	19.21	207,200	-0.74(-3.71%)
Aug 27, 2004	19.95	20.04	19.86	19.95	181,700	+0.00(+0.00%)
Aug 26, 2004	20.20	20.49	19.72	19.95	219,500	-0.17(-0.84%)
Aug 25, 2004	19.97	20.33	19.72	20.12	255,300	+0.15(+0.75%)
Aug 24, 2004	20.48	20.55	19.73	19.97	329,800	-0.41(-2.01%)
Aug 23, 2004	20.17	20.82	20.04	20.38	536,800	+0.32(+1.60%)
Aug 20, 2004	20.24	20.31	19.92	20.06	457,974	-0.10(-0.50%)
Aug 19, 2004	20.68	20.68	20.00	20.16	328,500	-0.46(-2.23%)
Aug 18, 2004	19.60	20.65	19.51	20.62	315,800	+0.94(+4.78%)
Aug 17, 2004	19.89	20.19	19.61	19.68	342,900	+0.18(+0.92%)
Aug 16, 2004	18.50	19.68	18.50	19.50	394,500	+0.81(+4.33%)
Aug 13, 2004	18.75	18.99	18.45	18.69	365,800	-0.06(-0.32%)
Aug 12, 2004	19.39	19.56	18.75	18.75	428,500	-0.81(-4.14%)
Aug 11, 2004	19.90	19.93	18.84	19.56	866,100	-1.03(-5.00%)
Aug 10, 2004	19.85	20.65	19.85	20.59	425,200	+0.62(+3.10%)
Aug 09, 2004	20.33	20.43	19.75	19.97	434,800	-0.33(-1.63%)
Aug 06, 2004	21.10	21.24	20.06	20.30	425,600	-1.24(-5.76%)
Aug 05, 2004	21.53	21.94	21.38	21.54	315,200	+0.03(+0.14%)
Aug 04, 2004	21.52	21.82	20.85	21.51	516,100	-0.09(-0.42%)
Aug 03, 2004	22.55	22.65	21.52	21.60	339,700	-0.90(-4.00%)
Aug 02, 2004	22.86	23.25	22.27	22.50	341,400	-0.25(-1.10%)
Jul 30, 2004	21.85	23.13	21.68	22.75	641,100	+0.95(+4.36%)
Jul 29, 2004	21.05	21.80	20.89	21.80	483,600	+0.95(+4.56%)
Jul 28, 2004	21.41	21.41	20.25	20.85	605,800	-0.51(-2.39%)
Jul 27, 2004	20.37	21.59	20.37	21.36	841,400	+0.98(+4.81%)
Jul 26, 2004	20.26	21.89	19.71	20.38	1,176,500	+0.23(+1.14%)
Jul 23, 2004	21.39	21.39	20.06	20.15	581,100	-1.19(-5.58%)
Jul 22, 2004	20.67	21.64	20.35	21.34	718,000	+0.67(+3.24%)
Jul 21, 2004	21.98	22.35	20.50	20.67	580,600	-1.26(-5.75%)
Jul 20, 2004	21.42	21.93	21.07	21.93	357,600	+0.51(+2.38%)
Jul 19, 2004	21.00	21.61	20.93	21.42	317,800	+0.34(+1.61%)
Jul 16, 2004	21.90	22.18	21.00	21.08	404,700	-0.59(-2.72%)
Jul 15, 2004	20.89	22.28	20.55	21.67	732,800	+1.03(+4.99%)
Jul 14, 2004	20.89	21.45	20.54	20.64	662,900	-0.71(-3.33%)
Jul 13, 2004	21.24	21.70	21.17	21.35	258,500	+0.10(+0.47%)
Jul 12, 2004	21.80	21.80	21.10	21.25	854,300	-0.94(-4.24%)
Jul 09, 2004	22.30	22.40	21.84	22.19	314,700	+0.16(+0.73%)
Jul 08, 2004	22.15	22.83	21.91	22.03	510,000	-0.27(-1.21%)
Jul 07, 2004	22.49	22.75	22.01	22.30	451,100	-0.20(-0.89%)
Jul 06, 2004	23.25	23.25	22.24	22.50	894,700	-0.96(-4.09%)
Jul 02, 2004	24.76	24.76	23.35	23.46	649,200	-1.26(-5.10%)
Jul 01, 2004	26.02	26.02	24.50	24.72	458,100	-1.09(-4.22%)
Jun 30, 2004	25.30	26.02	25.30	25.81	395,900	+0.41(+1.61%)
Jun 29, 2004	24.52	25.47	24.21	25.40	440,100	+0.94(+3.84%)
Jun 28, 2004	25.20	25.69	24.30	24.46	375,700	-0.73(-2.90%)
Jun 25, 2004	24.50	25.20	24.35	25.19	537,300	+0.68(+2.77%)
Jun 24, 2004	24.39	25.08	24.16	24.51	402,700	-0.26(-1.05%)
Jun 23, 2004	23.98	24.95	23.55	24.77	538,400	+0.75(+3.12%)
Jun 22, 2004	23.40	24.24	23.28	24.02	484,800	+0.57(+2.43%)
Jun 21, 2004	23.60	23.91	23.35	23.45	340,600	-0.14(-0.59%)
Jun 18, 2004	23.59	24.33	23.06	23.59	592,100	-0.13(-0.55%)
Jun 17, 2004	24.59	24.59	23.50	23.72	392,200	-0.75(-3.06%)
Jun 16, 2004	24.98	25.34	24.36	24.47	605,700	-0.53(-2.12%)
Jun 15, 2004	24.60	25.43	24.60	25.00	315,900	+0.70(+2.88%)
Jun 14, 2004	24.87	24.90	24.30	24.30	448,900	-0.59(-2.37%)
Jun 10, 2004	25.65	25.87	24.52	24.89	474,500	-0.52(-2.05%)
Jun 09, 2004	26.00	26.18	25.20	25.41	674,500	-0.90(-3.42%)
Jun 08, 2004	25.67	26.48	25.45	26.31	511,000	+0.29(+1.11%)
Jun 07, 2004	25.57	26.02	25.29	26.02	279,000	+0.80(+3.17%)
Jun 04, 2004	24.80	25.52	24.57	25.22	309,900	+0.84(+3.45%)
Jun 03, 2004	25.16	25.38	24.28	24.38	381,100	-0.94(-3.71%)
Jun 02, 2004	25.93	26.18	25.08	25.32	398,900	-0.79(-3.03%)

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.