Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	23.84	24.08	23.74	24.08	201,600	+0.23(+0.96%)
Aug 30, 2004	24.00	24.11	23.68	23.85	209,100	-0.15(-0.62%)
Aug 27, 2004	23.70	24.20	23.70	24.00	268,500	+0.32(+1.37%)
Aug 26, 2004	23.69	23.77	23.46	23.68	281,500	-0.02(-0.06%)
Aug 25, 2004	23.28	23.75	23.25	23.69	179,400	+0.41(+1.76%)
Aug 24, 2004	23.52	23.59	23.15	23.28	178,100	-0.23(-1.00%)
Aug 23, 2004	23.34	23.70	23.34	23.52	183,600	+0.16(+0.69%)
Aug 20, 2004	22.93	23.43	22.90	23.36	219,400	+0.38(+1.65%)
Aug 19, 2004	22.84	23.22	22.84	22.98	279,000	+0.13(+0.57%)
Aug 18, 2004	22.44	22.86	22.35	22.84	332,900	+0.32(+1.44%)
Aug 17, 2004	22.50	22.74	22.43	22.52	243,000	+0.09(+0.40%)
Aug 16, 2004	21.82	22.53	21.81	22.43	336,400	+0.65(+2.98%)
Aug 13, 2004	21.93	22.00	21.60	21.78	297,500	-0.13(-0.59%)
Aug 12, 2004	22.49	22.49	21.68	21.91	589,300	-0.59(-2.62%)
Aug 11, 2004	23.18	23.18	22.32	22.50	409,300	-0.74(-3.18%)
Aug 10, 2004	22.98	23.24	22.96	23.24	210,800	+0.35(+1.55%)
Aug 09, 2004	22.93	23.04	22.84	22.89	169,800	+0.05(+0.22%)
Aug 06, 2004	23.24	23.41	22.80	22.84	317,700	-0.55(-2.37%)
Aug 05, 2004	24.07	24.07	23.39	23.39	293,600	-0.68(-2.80%)
Aug 04, 2004	23.91	24.16	23.86	24.07	510,900	+0.08(+0.33%)
Aug 03, 2004	24.05	24.12	23.84	23.98	319,500	-0.02(-0.06%)
Aug 02, 2004	23.75	24.11	23.52	24.00	406,000	+0.26(+1.10%)
Jul 30, 2004	23.92	23.95	23.69	23.74	336,700	-0.18(-0.75%)
Jul 29, 2004	22.61	23.97	22.61	23.92	708,800	+1.32(+5.82%)
Jul 28, 2004	22.68	22.68	22.25	22.61	295,100	-0.07(-0.31%)
Jul 27, 2004	22.54	22.75	22.43	22.68	191,300	+0.21(+0.96%)
Jul 26, 2004	22.73	22.91	22.41	22.46	264,600	-0.27(-1.21%)
Jul 23, 2004	23.30	23.30	22.73	22.73	314,800	-0.57(-2.42%)
Jul 22, 2004	23.07	23.35	22.87	23.30	249,700	+0.22(+0.95%)
Jul 21, 2004	23.86	23.95	23.05	23.08	462,000	-0.72(-3.03%)
Jul 20, 2004	23.67	23.80	23.52	23.80	285,800	+0.13(+0.55%)
Jul 19, 2004	23.70	23.98	23.55	23.67	271,300	+0.03(+0.11%)
Jul 16, 2004	23.88	23.88	23.64	23.64	203,700	-0.18(-0.73%)
Jul 15, 2004	24.12	24.24	23.77	23.82	256,200	-0.30(-1.26%)
Jul 14, 2004	24.18	24.43	24.05	24.12	388,600	-0.18(-0.74%)
Jul 13, 2004	24.00	24.34	24.00	24.30	342,300	+0.12(+0.50%)
Jul 12, 2004	24.38	24.40	24.12	24.18	386,600	-0.19(-0.76%)
Jul 09, 2004	24.25	24.47	24.22	24.37	219,000	+0.19(+0.76%)
Jul 08, 2004	24.22	24.38	23.91	24.18	255,200	-0.07(-0.27%)
Jul 07, 2004	24.10	24.41	24.10	24.25	203,800	+0.18(+0.73%)
Jul 06, 2004	24.75	24.75	24.05	24.07	302,500	-0.80(-3.24%)
Jul 02, 2004	24.75	24.98	24.75	24.88	237,400	+0.11(+0.42%)
Jul 01, 2004	25.25	25.32	24.77	24.77	497,700	-0.60(-2.36%)
Jun 30, 2004	24.93	25.38	24.93	25.38	590,500	+0.43(+1.70%)
Jun 29, 2004	24.57	25.00	24.57	24.95	474,400	+0.38(+1.53%)
Jun 28, 2004	24.54	24.67	24.38	24.57	476,500	+0.16(+0.66%)
Jun 25, 2004	24.20	24.50	24.16	24.41	656,000	+0.22(+0.91%)
Jun 24, 2004	23.98	24.25	23.95	24.20	323,200	+0.03(+0.12%)
Jun 23, 2004	23.75	24.26	23.68	24.16	449,500	+0.41(+1.75%)
Jun 22, 2004	23.65	23.84	23.57	23.75	539,300	+0.10(+0.42%)
Jun 21, 2004	23.90	23.98	23.65	23.65	254,000	-0.26(-1.07%)
Jun 18, 2004	23.80	24.21	23.70	23.91	401,300	+0.11(+0.46%)
Jun 17, 2004	23.57	23.84	23.33	23.80	433,600	+0.23(+0.95%)
Jun 16, 2004	23.43	23.62	23.29	23.57	365,000	+0.24(+1.03%)
Jun 15, 2004	22.66	23.45	22.66	23.33	831,000	+0.71(+3.14%)
Jun 14, 2004	23.12	23.12	22.52	22.62	374,700	-0.54(-2.33%)
Jun 10, 2004	23.12	23.24	23.05	23.16	374,300	+0.11(+0.50%)
Jun 09, 2004	23.10	23.26	22.98	23.05	419,600	-0.02(-0.11%)
Jun 08, 2004	23.32	23.36	22.93	23.07	609,200	-0.05(-0.24%)
Jun 07, 2004	23.09	23.18	22.84	23.12	203,100	+0.20(+0.85%)
Jun 04, 2004	22.80	23.21	22.70	22.93	292,300	+0.25(+1.08%)
Jun 03, 2004	23.00	23.04	22.66	22.68	275,400	-0.22(-0.96%)
Jun 02, 2004	22.93	23.05	22.70	22.91	137,600	-0.02(-0.09%)

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.