Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.55	19.73	19.40	19.55	217,200	-0.06(-0.31%)
Aug 30, 2004	19.73	19.93	19.60	19.61	154,900	-0.20(-1.01%)
Aug 27, 2004	19.75	19.89	19.65	19.82	92,100	+0.04(+0.20%)
Aug 26, 2004	19.77	19.84	19.58	19.77	113,300	+0.02(+0.10%)
Aug 25, 2004	19.68	19.77	19.22	19.75	194,700	+0.06(+0.33%)
Aug 24, 2004	19.80	19.84	19.64	19.69	156,700	+0.00(+0.00%)
Aug 23, 2004	19.50	19.75	19.40	19.69	181,800	+0.11(+0.54%)
Aug 20, 2004	19.15	19.61	19.02	19.59	403,400	+0.34(+1.74%)
Aug 19, 2004	19.79	19.79	19.21	19.25	201,000	-0.53(-2.68%)
Aug 18, 2004	19.38	19.89	19.32	19.78	299,500	+0.42(+2.14%)
Aug 17, 2004	19.41	19.71	19.12	19.36	226,800	-0.07(-0.33%)
Aug 16, 2004	18.70	19.45	18.68	19.43	342,200	+0.82(+4.43%)
Aug 13, 2004	18.62	18.77	18.43	18.61	232,500	-0.05(-0.27%)
Aug 12, 2004	18.90	18.95	18.60	18.66	176,900	-0.29(-1.53%)
Aug 11, 2004	19.23	19.23	18.75	18.95	258,400	-0.38(-1.99%)
Aug 10, 2004	18.82	19.33	18.82	19.33	194,400	+0.58(+3.12%)
Aug 09, 2004	19.02	19.12	18.55	18.75	226,500	-0.17(-0.90%)
Aug 06, 2004	18.95	19.09	18.85	18.91	295,300	-0.16(-0.84%)
Aug 05, 2004	19.65	19.85	19.00	19.07	450,100	-0.62(-3.12%)
Aug 04, 2004	19.77	19.77	19.46	19.69	388,900	-0.08(-0.40%)
Aug 03, 2004	20.18	20.18	19.73	19.77	385,400	-0.32(-1.59%)
Aug 02, 2004	19.99	20.16	19.77	20.09	210,600	+0.10(+0.50%)
Jul 30, 2004	19.88	20.12	19.75	19.99	271,800	+0.11(+0.58%)
Jul 29, 2004	19.45	19.95	19.45	19.88	706,000	+0.54(+2.79%)
Jul 28, 2004	19.50	19.61	19.27	19.34	355,800	-0.22(-1.15%)
Jul 27, 2004	18.79	19.66	18.77	19.56	465,400	+0.77(+4.10%)
Jul 26, 2004	19.02	19.11	18.69	18.79	201,000	-0.30(-1.57%)
Jul 23, 2004	19.33	19.33	18.90	19.09	229,600	-0.23(-1.22%)
Jul 22, 2004	19.16	19.47	19.10	19.32	227,400	+0.04(+0.18%)
Jul 21, 2004	19.60	19.88	19.27	19.29	233,100	-0.36(-1.83%)
Jul 20, 2004	19.44	19.65	19.18	19.65	258,200	+0.16(+0.82%)
Jul 19, 2004	19.50	19.59	19.30	19.49	207,100	-0.07(-0.36%)
Jul 16, 2004	19.86	19.90	19.52	19.56	221,900	-0.25(-1.26%)
Jul 15, 2004	19.86	19.87	19.65	19.81	424,900	-0.05(-0.23%)
Jul 14, 2004	19.52	19.97	19.52	19.86	751,100	+0.34(+1.72%)
Jul 13, 2004	19.07	19.57	18.95	19.52	402,000	+0.50(+2.66%)
Jul 12, 2004	19.09	19.09	18.86	19.02	350,900	+0.01(+0.05%)
Jul 09, 2004	19.25	19.35	18.82	19.00	572,900	-0.30(-1.55%)
Jul 08, 2004	19.40	19.40	19.16	19.30	602,500	-0.21(-1.05%)
Jul 07, 2004	19.63	19.80	19.48	19.51	677,100	-0.12(-0.61%)
Jul 06, 2004	19.59	19.90	19.48	19.63	525,800	+0.03(+0.15%)
Jul 02, 2004	19.59	19.63	19.32	19.60	451,000	-0.01(-0.08%)
Jul 01, 2004	19.64	19.80	19.41	19.61	659,700	-0.08(-0.38%)
Jun 30, 2004	20.25	20.25	19.25	19.69	1,578,400	-0.31(-1.55%)
Jun 29, 2004	19.75	20.48	19.61	20.00	3,450,500	-3.21(-13.85%)
Jun 28, 2004	23.23	23.45	23.12	23.21	242,800	+0.11(+0.45%)
Jun 25, 2004	23.27	23.57	23.07	23.11	336,500	-0.23(-1.01%)
Jun 24, 2004	22.36	23.58	22.36	23.34	500,900	+1.03(+4.62%)
Jun 23, 2004	22.23	22.32	22.14	22.32	138,200	+0.15(+0.68%)
Jun 22, 2004	22.23	22.28	21.93	22.16	127,200	-0.12(-0.54%)
Jun 21, 2004	21.90	22.33	21.86	22.29	215,600	+0.36(+1.62%)
Jun 18, 2004	22.09	22.10	21.65	21.93	448,200	-0.18(-0.84%)
Jun 17, 2004	22.04	22.22	21.88	22.11	204,000	-0.03(-0.11%)
Jun 16, 2004	22.02	22.31	21.97	22.14	237,200	+0.05(+0.20%)
Jun 15, 2004	22.09	22.24	22.04	22.09	240,700	+0.00(+0.02%)
Jun 14, 2004	22.37	22.48	22.04	22.09	162,300	-0.39(-1.73%)
Jun 10, 2004	22.50	22.52	22.16	22.48	201,400	-0.12(-0.53%)
Jun 09, 2004	22.90	22.90	22.36	22.60	154,800	-0.30(-1.31%)
Jun 08, 2004	22.78	22.91	22.55	22.90	171,500	+0.12(+0.53%)
Jun 07, 2004	22.41	22.82	22.32	22.78	186,500	+0.49(+2.20%)
Jun 04, 2004	22.40	22.46	22.11	22.29	125,000	+0.03(+0.13%)
Jun 03, 2004	22.40	22.54	22.25	22.26	212,500	-0.24(-1.09%)
Jun 02, 2004	22.60	22.70	22.39	22.50	269,800	-0.10(-0.42%)

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.