Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.63	21.99	21.63	21.99	95,700	+0.45(+2.07%)
Aug 30, 2004	21.53	21.71	21.47	21.55	84,400	+0.11(+0.50%)
Aug 27, 2004	21.40	21.51	21.38	21.44	117,800	+0.00(+0.00%)
Aug 26, 2004	21.33	21.50	21.20	21.44	172,300	+0.01(+0.03%)
Aug 25, 2004	21.47	21.51	21.33	21.43	170,000	-0.05(-0.22%)
Aug 24, 2004	21.43	21.57	21.34	21.48	71,600	+0.13(+0.62%)
Aug 23, 2004	21.16	21.45	21.16	21.35	54,200	+0.07(+0.35%)
Aug 20, 2004	21.00	21.30	20.74	21.27	63,000	+0.34(+1.62%)
Aug 19, 2004	20.45	20.99	20.41	20.93	133,600	+0.43(+2.11%)
Aug 18, 2004	20.27	20.50	20.27	20.50	128,800	+0.14(+0.69%)
Aug 17, 2004	20.40	20.50	20.26	20.36	236,100	+0.03(+0.13%)
Aug 16, 2004	20.53	20.53	20.30	20.33	145,800	+0.07(+0.36%)
Aug 13, 2004	20.43	20.43	20.17	20.26	84,500	-0.07(-0.33%)
Aug 12, 2004	20.59	20.70	20.27	20.33	50,900	-0.26(-1.26%)
Aug 11, 2004	20.67	20.79	20.29	20.59	134,400	-0.05(-0.23%)
Aug 10, 2004	20.09	20.63	20.03	20.63	55,600	+0.29(+1.41%)
Aug 09, 2004	20.17	20.47	20.17	20.35	67,600	-0.01(-0.07%)
Aug 06, 2004	20.35	20.47	20.01	20.36	156,500	-0.09(-0.42%)
Aug 05, 2004	20.78	20.87	20.38	20.45	51,300	-0.23(-1.13%)
Aug 04, 2004	20.77	20.82	20.54	20.68	133,300	-0.04(-0.19%)
Aug 03, 2004	20.79	21.03	20.56	20.72	162,000	-0.37(-1.74%)
Aug 02, 2004	20.91	21.09	20.63	21.09	82,400	+0.08(+0.38%)
Jul 30, 2004	20.99	21.01	20.73	21.01	96,900	+0.15(+0.70%)
Jul 29, 2004	20.83	21.15	20.65	20.86	108,400	+0.19(+0.90%)
Jul 28, 2004	20.55	20.75	20.30	20.67	84,000	-0.26(-1.24%)
Jul 27, 2004	20.33	21.00	20.33	20.93	132,400	+0.51(+2.51%)
Jul 26, 2004	20.00	20.47	20.00	20.42	65,900	+0.37(+1.86%)
Jul 23, 2004	20.37	20.37	20.05	20.05	70,400	-0.33(-1.64%)
Jul 22, 2004	20.59	20.72	20.07	20.38	117,900	-0.33(-1.58%)
Jul 21, 2004	20.40	21.07	20.40	20.71	146,800	+0.19(+0.94%)
Jul 20, 2004	20.53	20.93	20.40	20.51	298,000	-0.21(-1.03%)
Jul 19, 2004	20.59	20.78	20.47	20.73	74,900	+0.11(+0.52%)
Jul 16, 2004	21.77	21.77	20.60	20.62	253,400	-0.50(-2.37%)
Jul 15, 2004	21.37	21.73	21.08	21.12	75,700	-0.32(-1.49%)
Jul 14, 2004	21.27	21.57	21.03	21.44	170,300	+0.44(+2.10%)
Jul 13, 2004	20.99	21.09	20.87	21.00	41,100	+0.07(+0.32%)
Jul 12, 2004	20.97	21.27	20.73	20.93	48,900	-0.05(-0.22%)
Jul 09, 2004	20.88	21.05	20.73	20.98	53,800	+0.15(+0.70%)
Jul 08, 2004	21.10	21.22	20.81	20.83	57,900	-0.23(-1.11%)
Jul 07, 2004	20.81	21.10	20.75	21.07	155,600	+0.17(+0.83%)
Jul 06, 2004	20.45	21.01	20.39	20.89	154,300	+0.24(+1.16%)
Jul 02, 2004	20.68	20.90	20.65	20.65	70,300	-0.03(-0.16%)
Jul 01, 2004	20.72	20.91	20.61	20.69	144,900	-0.08(-0.39%)
Jun 30, 2004	20.73	21.11	20.65	20.77	294,900	+0.05(+0.23%)
Jun 29, 2004	20.39	20.72	20.33	20.72	369,100	+0.39(+1.90%)
Jun 28, 2004	20.01	20.44	20.01	20.33	204,900	+0.33(+1.67%)
Jun 25, 2004	19.52	20.46	19.51	20.00	289,100	+0.54(+2.77%)
Jun 24, 2004	19.16	19.75	19.16	19.46	407,200	+0.19(+0.97%)
Jun 23, 2004	19.63	19.83	19.08	19.27	300,400	-0.38(-1.93%)
Jun 22, 2004	19.68	19.90	19.65	19.65	95,800	-0.27(-1.34%)
Jun 21, 2004	19.65	19.97	19.57	19.92	168,800	+0.23(+1.19%)
Jun 18, 2004	19.80	19.86	19.63	19.69	87,600	-0.05(-0.24%)
Jun 17, 2004	19.66	19.85	19.61	19.73	253,300	-0.02(-0.10%)
Jun 16, 2004	19.89	20.03	19.67	19.75	97,400	-0.15(-0.77%)
Jun 15, 2004	20.04	20.16	19.91	19.91	82,900	-0.03(-0.17%)
Jun 14, 2004	20.30	20.45	19.87	19.94	86,300	-0.45(-2.22%)
Jun 10, 2004	20.38	20.52	20.31	20.39	79,700	+0.06(+0.30%)
Jun 09, 2004	20.33	20.58	20.30	20.33	92,500	-0.26(-1.26%)
Jun 08, 2004	20.57	20.72	20.47	20.59	75,600	-0.08(-0.39%)
Jun 07, 2004	20.53	20.71	20.21	20.67	170,700	+0.21(+1.01%)
Jun 04, 2004	20.57	20.67	20.47	20.47	105,500	+0.04(+0.20%)
Jun 03, 2004	20.79	20.93	20.24	20.43	320,300	-0.48(-2.30%)
Jun 02, 2004	21.03	21.07	20.87	20.91	117,400	-0.07(-0.32%)

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.