Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.36	26.63	25.57	26.19	70,300	-0.03(-0.11%)
Aug 30, 2004	26.21	26.60	26.13	26.22	250,100	-0.32(-1.21%)
Aug 27, 2004	26.40	26.87	26.30	26.54	101,900	+0.39(+1.49%)
Aug 26, 2004	26.20	26.56	25.94	26.15	58,500	-0.33(-1.25%)
Aug 25, 2004	26.22	26.70	26.22	26.48	104,400	+0.38(+1.46%)
Aug 24, 2004	26.21	26.30	25.97	26.10	53,300	+0.23(+0.89%)
Aug 23, 2004	25.80	26.15	25.80	25.87	72,900	-0.09(-0.35%)
Aug 20, 2004	25.94	26.10	25.77	25.96	184,000	+0.16(+0.62%)
Aug 19, 2004	25.91	26.70	25.74	25.80	150,900	-0.31(-1.19%)
Aug 18, 2004	26.59	27.03	26.10	26.11	310,771	-0.69(-2.57%)
Aug 17, 2004	26.95	27.30	26.73	26.80	78,800	-0.40(-1.47%)
Aug 16, 2004	27.74	28.05	27.11	27.20	162,900	-0.38(-1.38%)
Aug 13, 2004	27.46	27.95	27.21	27.58	70,300	+0.33(+1.21%)
Aug 12, 2004	27.64	27.90	27.25	27.25	95,200	-0.54(-1.94%)
Aug 11, 2004	27.64	28.02	27.39	27.79	80,800	+0.09(+0.31%)
Aug 10, 2004	27.38	27.80	27.38	27.70	33,800	+0.34(+1.26%)
Aug 09, 2004	27.45	27.54	27.30	27.36	51,900	-0.16(-0.58%)
Aug 06, 2004	27.71	27.92	27.48	27.52	122,500	-0.35(-1.26%)
Aug 05, 2004	28.30	28.67	27.75	27.87	122,900	-0.57(-2.00%)
Aug 04, 2004	28.30	28.73	27.69	28.44	91,400	-0.28(-0.97%)
Aug 03, 2004	28.35	29.03	28.06	28.72	109,800	+0.38(+1.34%)
Aug 02, 2004	27.67	28.34	27.67	28.34	49,000	+0.54(+1.94%)
Jul 30, 2004	27.50	28.54	27.50	27.80	82,200	+0.31(+1.13%)
Jul 29, 2004	27.35	27.79	27.10	27.49	91,200	+0.07(+0.26%)
Jul 28, 2004	27.55	27.95	27.14	27.42	89,500	-0.27(-0.98%)
Jul 27, 2004	27.26	28.06	27.10	27.69	152,400	+0.21(+0.76%)
Jul 26, 2004	27.35	27.74	27.35	27.48	63,300	+0.11(+0.40%)
Jul 23, 2004	27.72	28.02	27.37	27.37	83,600	-0.49(-1.76%)
Jul 22, 2004	27.55	28.14	27.55	27.86	84,800	+0.29(+1.05%)
Jul 21, 2004	28.38	28.39	27.57	27.57	91,900	-0.63(-2.23%)
Jul 20, 2004	27.87	28.43	27.66	28.20	189,000	+0.70(+2.55%)
Jul 19, 2004	26.65	27.89	26.62	27.50	395,800	+0.55(+2.04%)
Jul 16, 2004	28.69	29.46	26.60	26.95	1,270,200	-3.05(-10.17%)
Jul 15, 2004	30.01	30.54	29.80	30.00	203,900	+0.00(+0.00%)
Jul 14, 2004	30.26	30.58	30.00	30.00	100,800	-0.32(-1.06%)
Jul 13, 2004	30.30	30.65	30.30	30.32	132,500	-0.08(-0.26%)
Jul 12, 2004	31.08	31.08	30.11	30.40	120,200	-0.44(-1.43%)
Jul 09, 2004	31.14	31.50	30.77	30.84	68,100	-0.38(-1.22%)
Jul 08, 2004	32.63	32.90	31.14	31.22	110,700	-1.47(-4.50%)
Jul 07, 2004	32.56	33.00	32.55	32.69	67,000	-0.21(-0.64%)
Jul 06, 2004	33.07	33.35	32.52	32.90	102,900	-0.15(-0.45%)
Jul 02, 2004	33.50	33.94	32.76	33.05	108,900	-0.49(-1.46%)
Jul 01, 2004	33.64	34.17	33.24	33.54	146,100	+0.01(+0.03%)
Jun 30, 2004	33.47	33.70	33.22	33.53	138,000	-0.04(-0.12%)
Jun 29, 2004	33.17	33.66	32.97	33.57	47,300	+0.59(+1.79%)
Jun 28, 2004	33.49	33.53	32.91	32.98	91,900	-0.92(-2.71%)
Jun 25, 2004	32.70	33.91	32.64	33.90	167,100	+0.80(+2.42%)
Jun 24, 2004	33.24	33.31	32.74	33.10	57,600	+0.32(+0.98%)
Jun 23, 2004	32.91	33.02	32.65	32.78	57,700	-0.22(-0.67%)
Jun 22, 2004	32.90	33.07	32.68	33.00	97,200	+0.17(+0.52%)
Jun 21, 2004	33.15	33.15	32.83	32.83	152,700	-0.06(-0.18%)
Jun 18, 2004	33.17	33.35	32.82	32.89	175,000	-0.47(-1.41%)
Jun 17, 2004	33.56	33.72	33.16	33.36	80,100	-0.13(-0.39%)
Jun 16, 2004	33.98	34.07	33.00	33.49	44,600	-0.15(-0.45%)
Jun 15, 2004	33.04	34.08	33.00	33.64	79,300	+0.30(+0.90%)
Jun 14, 2004	34.50	34.50	33.29	33.34	69,300	-1.03(-3.00%)
Jun 10, 2004	34.55	34.84	34.25	34.37	98,000	-0.22(-0.64%)
Jun 09, 2004	35.17	35.23	34.59	34.59	91,800	-0.41(-1.17%)
Jun 08, 2004	35.00	35.14	34.71	35.00	146,700	+0.00(+0.00%)
Jun 07, 2004	34.35	35.17	34.29	35.00	181,600	+0.52(+1.51%)
Jun 04, 2004	33.92	34.50	33.91	34.48	67,000	+0.71(+2.10%)
Jun 03, 2004	34.02	34.53	33.77	33.77	57,400	-0.46(-1.34%)
Jun 02, 2004	32.92	34.24	32.91	34.23	87,100	+1.03(+3.10%)

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.