Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.23	19.58	19.20	19.32	251,600	+0.09(+0.47%)
Aug 30, 2004	19.25	19.27	19.07	19.23	63,800	-0.04(-0.21%)
Aug 27, 2004	19.20	19.44	19.20	19.27	83,600	-0.09(-0.46%)
Aug 26, 2004	19.44	19.58	19.23	19.36	227,600	-0.10(-0.51%)
Aug 25, 2004	18.99	19.48	18.89	19.46	198,000	+0.44(+2.31%)
Aug 24, 2004	18.97	19.08	18.81	19.02	247,900	+0.02(+0.11%)
Aug 23, 2004	19.25	19.32	18.92	19.00	71,900	-0.25(-1.30%)
Aug 20, 2004	19.15	19.36	19.12	19.25	162,100	+0.04(+0.21%)
Aug 19, 2004	18.98	19.25	18.77	19.21	261,800	-0.03(-0.16%)
Aug 18, 2004	18.85	19.25	18.61	19.24	250,900	+0.24(+1.26%)
Aug 17, 2004	18.40	19.12	18.20	19.00	237,600	+0.65(+3.54%)
Aug 16, 2004	18.25	18.38	17.98	18.35	205,000	+0.07(+0.38%)
Aug 13, 2004	18.15	18.28	17.98	18.28	172,600	-0.02(-0.11%)
Aug 12, 2004	18.25	18.49	17.87	18.30	255,600	-0.29(-1.56%)
Aug 11, 2004	18.50	18.60	18.19	18.59	238,000	+0.05(+0.27%)
Aug 10, 2004	18.03	18.59	18.02	18.54	382,500	+0.52(+2.89%)
Aug 09, 2004	17.50	18.23	17.50	18.02	542,900	+0.34(+1.92%)
Aug 06, 2004	17.75	17.75	17.20	17.68	207,500	-0.27(-1.50%)
Aug 05, 2004	17.40	17.95	17.38	17.95	286,000	+0.14(+0.79%)
Aug 04, 2004	17.39	17.85	17.29	17.81	175,600	+0.42(+2.42%)
Aug 03, 2004	17.36	17.47	17.23	17.39	282,100	+0.04(+0.23%)
Aug 02, 2004	16.99	17.48	16.96	17.35	248,200	+0.20(+1.17%)
Jul 30, 2004	16.65	17.16	16.65	17.15	177,400	+0.65(+3.94%)
Jul 29, 2004	16.71	16.94	16.33	16.50	169,100	-0.20(-1.20%)
Jul 28, 2004	17.05	17.05	16.51	16.70	170,300	-0.49(-2.85%)
Jul 27, 2004	16.26	17.19	16.26	17.19	215,600	+0.83(+5.07%)
Jul 26, 2004	16.52	16.55	16.18	16.36	178,600	-0.26(-1.56%)
Jul 23, 2004	16.20	16.85	16.02	16.62	169,800	+0.42(+2.59%)
Jul 22, 2004	16.43	16.69	15.80	16.20	178,300	+0.00(+0.00%)
Jul 21, 2004	16.40	16.80	16.08	16.20	118,300	-0.64(-3.80%)
Jul 20, 2004	16.50	16.95	16.44	16.84	123,800	+0.22(+1.32%)
Jul 19, 2004	16.40	16.65	16.30	16.62	78,000	+0.17(+1.03%)
Jul 16, 2004	16.61	16.69	16.43	16.45	87,400	-0.16(-0.96%)
Jul 15, 2004	16.60	16.75	16.40	16.61	67,800	+0.06(+0.36%)
Jul 14, 2004	16.80	16.93	16.44	16.55	207,600	-0.43(-2.53%)
Jul 13, 2004	16.68	17.10	16.65	16.98	136,600	+0.10(+0.59%)
Jul 12, 2004	17.00	17.00	16.60	16.88	157,800	-0.26(-1.52%)
Jul 09, 2004	16.87	17.16	16.87	17.14	91,300	+0.25(+1.48%)
Jul 08, 2004	17.20	17.38	16.82	16.89	176,500	-0.41(-2.37%)
Jul 07, 2004	17.50	17.50	17.25	17.30	146,000	-0.40(-2.26%)
Jul 06, 2004	17.75	17.80	17.56	17.70	164,000	-0.35(-1.94%)
Jul 02, 2004	17.95	18.07	17.87	18.05	122,400	+0.17(+0.95%)
Jul 01, 2004	17.95	18.13	17.65	17.88	111,800	+0.03(+0.17%)
Jun 30, 2004	17.85	18.19	17.78	17.85	281,000	-0.40(-2.19%)
Jun 29, 2004	17.76	18.50	17.76	18.25	268,000	+0.41(+2.30%)
Jun 28, 2004	17.92	18.00	17.75	17.84	235,000	-0.08(-0.45%)
Jun 25, 2004	17.50	18.36	17.50	17.92	1,352,000	+0.60(+3.46%)
Jun 24, 2004	17.40	17.64	17.26	17.32	150,700	-0.03(-0.17%)
Jun 23, 2004	17.00	17.49	16.97	17.35	205,500	+0.40(+2.36%)
Jun 22, 2004	17.10	17.25	16.95	16.95	224,900	-0.21(-1.22%)
Jun 21, 2004	17.17	17.50	17.12	17.16	257,300	+0.00(+0.00%)
Jun 18, 2004	17.44	17.59	17.12	17.16	236,100	-0.18(-1.04%)
Jun 17, 2004	17.30	17.50	17.11	17.34	223,200	+0.09(+0.52%)
Jun 16, 2004	17.59	17.83	17.10	17.25	242,600	-0.19(-1.09%)
Jun 15, 2004	17.15	17.65	17.15	17.44	169,400	+0.39(+2.29%)
Jun 14, 2004	17.20	17.27	17.00	17.05	308,000	-0.21(-1.22%)
Jun 10, 2004	17.50	17.60	17.24	17.26	207,200	-0.12(-0.69%)
Jun 09, 2004	17.50	17.59	17.38	17.38	203,300	-0.03(-0.17%)
Jun 08, 2004	17.40	17.50	17.25	17.41	106,100	-0.10(-0.57%)
Jun 07, 2004	17.08	17.54	17.06	17.51	144,900	+0.41(+2.40%)
Jun 04, 2004	16.98	17.14	16.95	17.10	212,100	+0.09(+0.53%)
Jun 03, 2004	17.00	17.18	16.94	17.01	111,000	-0.09(-0.53%)
Jun 02, 2004	17.05	17.15	16.93	17.10	182,300	-0.09(-0.52%)

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.