Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.10	21.10	20.87	21.01	602,900	-0.02(-0.10%)
Aug 30, 2004	21.28	21.28	20.99	21.03	590,500	-0.25(-1.17%)
Aug 27, 2004	21.15	21.35	21.10	21.28	598,600	+0.21(+1.00%)
Aug 26, 2004	21.20	21.21	20.95	21.07	972,400	-0.15(-0.71%)
Aug 25, 2004	20.77	21.32	20.51	21.22	1,601,100	+0.38(+1.82%)
Aug 24, 2004	20.45	20.90	20.44	20.84	1,246,000	+0.46(+2.26%)
Aug 23, 2004	20.17	20.43	20.17	20.38	908,600	+0.15(+0.74%)
Aug 20, 2004	19.65	20.27	19.64	20.23	1,156,500	+0.46(+2.33%)
Aug 19, 2004	19.90	20.00	19.73	19.77	614,700	-0.26(-1.30%)
Aug 18, 2004	19.68	20.06	19.60	20.03	538,900	+0.37(+1.88%)
Aug 17, 2004	19.71	20.08	19.64	19.66	804,500	-0.04(-0.20%)
Aug 16, 2004	19.37	19.79	19.33	19.70	803,000	+0.28(+1.44%)
Aug 13, 2004	19.50	19.75	19.30	19.42	889,100	+0.02(+0.10%)
Aug 12, 2004	19.65	19.66	19.30	19.40	1,664,000	-0.50(-2.51%)
Aug 11, 2004	20.10	20.11	19.82	19.90	934,000	-0.26(-1.29%)
Aug 10, 2004	20.12	20.31	20.06	20.16	689,500	+0.03(+0.15%)
Aug 09, 2004	20.05	20.30	20.02	20.13	469,600	+0.02(+0.10%)
Aug 06, 2004	20.20	20.22	19.94	20.11	1,262,800	-0.24(-1.18%)
Aug 05, 2004	21.05	21.06	20.20	20.35	1,698,300	-0.81(-3.83%)
Aug 04, 2004	21.10	21.18	20.73	21.16	619,300	-0.04(-0.19%)
Aug 03, 2004	21.48	21.48	21.02	21.20	835,000	-0.19(-0.89%)
Aug 02, 2004	21.25	21.56	20.98	21.39	689,300	+0.06(+0.28%)
Jul 30, 2004	21.41	21.41	20.99	21.33	696,400	-0.14(-0.65%)
Jul 29, 2004	21.35	21.50	21.22	21.47	711,900	+0.10(+0.47%)
Jul 28, 2004	21.39	21.45	21.06	21.37	744,300	-0.07(-0.33%)
Jul 27, 2004	21.52	21.67	21.40	21.44	1,447,200	-0.14(-0.65%)
Jul 26, 2004	21.45	21.62	21.43	21.58	664,800	+0.07(+0.33%)
Jul 23, 2004	21.46	21.53	21.25	21.51	793,900	-0.01(-0.05%)
Jul 22, 2004	21.28	21.60	21.19	21.52	1,033,900	+0.07(+0.33%)
Jul 21, 2004	21.57	21.80	21.24	21.45	814,000	-0.18(-0.83%)
Jul 20, 2004	21.46	21.63	21.35	21.63	1,454,800	+0.16(+0.75%)
Jul 19, 2004	21.36	21.59	21.20	21.47	971,100	+0.11(+0.51%)
Jul 16, 2004	21.36	21.43	21.02	21.36	768,600	+0.01(+0.05%)
Jul 15, 2004	21.01	21.38	20.98	21.35	888,700	+0.34(+1.62%)
Jul 14, 2004	21.00	21.34	20.87	21.01	869,000	+0.01(+0.05%)
Jul 13, 2004	21.03	21.19	20.94	21.00	1,213,200	+0.05(+0.24%)
Jul 12, 2004	20.60	21.12	20.51	20.95	1,071,400	+0.40(+1.95%)
Jul 09, 2004	20.65	20.85	20.40	20.55	1,417,300	+0.30(+1.48%)
Jul 08, 2004	20.23	20.36	20.14	20.25	1,013,600	+0.04(+0.20%)
Jul 07, 2004	20.18	20.50	20.18	20.21	841,800	-0.05(-0.25%)
Jul 06, 2004	20.36	20.40	20.15	20.26	704,400	-0.07(-0.34%)
Jul 02, 2004	20.45	20.57	20.33	20.33	756,100	-0.13(-0.64%)
Jul 01, 2004	20.65	20.80	20.40	20.46	1,001,800	-0.09(-0.44%)
Jun 30, 2004	20.35	20.64	20.27	20.55	1,454,700	+0.20(+0.98%)
Jun 29, 2004	20.45	20.67	20.30	20.35	1,091,300	-0.07(-0.34%)
Jun 28, 2004	20.70	20.90	20.40	20.42	947,700	-0.19(-0.92%)
Jun 25, 2004	20.85	20.92	20.51	20.61	2,556,400	-0.21(-1.01%)
Jun 24, 2004	21.15	21.41	20.76	20.82	1,850,800	-0.38(-1.79%)
Jun 23, 2004	21.35	21.85	21.11	21.20	2,007,600	-0.45(-2.08%)
Jun 22, 2004	21.55	21.79	21.27	21.65	1,348,200	+0.00(+0.00%)
Jun 21, 2004	21.45	21.76	21.37	21.65	1,559,500	+0.29(+1.36%)
Jun 18, 2004	21.12	21.50	21.10	21.36	1,171,500	+0.19(+0.90%)
Jun 17, 2004	21.27	21.41	20.97	21.17	614,700	-0.16(-0.75%)
Jun 16, 2004	21.20	21.37	21.11	21.33	614,900	+0.08(+0.38%)
Jun 15, 2004	21.20	21.29	21.03	21.25	1,182,600	+0.20(+0.95%)
Jun 14, 2004	21.15	21.40	21.05	21.05	719,900	-0.20(-0.94%)
Jun 10, 2004	21.39	21.64	21.22	21.25	1,470,500	-0.15(-0.70%)
Jun 09, 2004	21.65	21.88	21.38	21.40	1,064,500	-0.25(-1.15%)
Jun 08, 2004	21.75	21.80	21.60	21.65	2,593,100	-0.15(-0.69%)
Jun 07, 2004	21.77	21.84	21.59	21.80	515,200	+0.19(+0.88%)
Jun 04, 2004	21.90	22.07	21.60	21.61	1,060,700	-0.21(-0.96%)
Jun 03, 2004	21.90	22.05	21.71	21.82	1,028,200	-0.20(-0.91%)
Jun 02, 2004	22.05	22.29	21.90	22.02	1,080,600	-0.35(-1.56%)

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.