Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.22	15.36	14.98	15.14	447,205	-0.08(-0.54%)
Apr 29, 2004	15.45	15.58	15.07	15.22	378,553	-0.14(-0.92%)
Apr 28, 2004	15.83	15.95	15.31	15.36	623,307	-0.60(-3.73%)
Apr 27, 2004	15.83	16.08	15.69	15.96	314,373	+0.26(+1.63%)
Apr 26, 2004	15.53	15.97	15.53	15.70	451,435	+0.11(+0.69%)
Apr 23, 2004	15.92	15.92	15.47	15.60	241,369	-0.21(-1.31%)
Apr 22, 2004	15.75	15.93	15.56	15.80	450,106	+0.00(+0.00%)
Apr 21, 2004	15.41	16.01	15.35	15.80	854,645	+0.46(+2.97%)
Apr 20, 2004	15.94	15.95	15.27	15.35	327,185	-0.44(-2.78%)
Apr 19, 2004	15.54	15.86	15.33	15.79	300,715	+0.31(+1.98%)
Apr 16, 2004	15.56	15.67	15.35	15.48	215,262	-0.15(-0.95%)
Apr 15, 2004	15.68	15.72	15.51	15.63	483,102	-0.09(-0.58%)
Apr 14, 2004	15.78	16.07	15.56	15.72	353,171	-0.17(-1.04%)
Apr 13, 2004	16.17	16.42	15.67	15.89	469,082	-0.36(-2.24%)
Apr 12, 2004	16.39	16.58	16.17	16.25	465,939	-0.22(-1.31%)
Apr 08, 2004	16.64	16.64	16.29	16.46	270,015	-0.06(-0.35%)
Apr 07, 2004	16.48	16.63	16.34	16.52	265,180	+0.17(+1.02%)
Apr 06, 2004	16.63	16.65	16.34	16.36	414,571	-0.32(-1.94%)
Apr 05, 2004	16.19	16.68	16.19	16.68	582,817	+0.33(+2.02%)
Apr 02, 2004	16.17	16.40	16.08	16.35	453,369	+0.30(+1.86%)
Apr 01, 2004	15.98	16.06	15.74	16.05	248,380	+0.22(+1.41%)
Mar 31, 2004	15.89	16.07	15.80	15.83	266,147	-0.14(-0.88%)
Mar 30, 2004	15.77	15.97	15.65	15.97	138,391	+0.31(+1.96%)
Mar 29, 2004	15.72	15.72	15.61	15.66	251,160	+0.20(+1.28%)
Mar 26, 2004	15.62	15.71	15.46	15.46	154,829	-0.21(-1.32%)
Mar 25, 2004	15.14	15.71	15.14	15.67	364,774	+0.49(+3.21%)
Mar 24, 2004	15.22	15.34	14.98	15.18	335,766	+0.04(+0.27%)
Mar 23, 2004	15.02	15.37	14.92	15.14	337,821	+0.21(+1.38%)
Mar 22, 2004	15.14	15.23	14.88	14.93	475,487	-0.22(-1.42%)
Mar 19, 2004	15.42	15.50	15.15	15.15	199,429	-0.28(-1.82%)
Mar 18, 2004	15.51	15.51	15.26	15.43	322,229	-0.12(-0.74%)
Mar 17, 2004	15.26	15.55	15.13	15.55	308,934	+0.40(+2.62%)
Mar 16, 2004	15.17	15.27	14.81	15.15	368,521	+0.08(+0.55%)
Mar 15, 2004	15.43	15.46	14.84	15.07	547,040	-0.42(-2.72%)
Mar 12, 2004	15.07	15.50	15.02	15.49	293,825	+0.46(+3.08%)
Mar 11, 2004	15.18	15.36	15.00	15.02	372,026	-0.09(-0.60%)
Mar 10, 2004	15.55	15.59	15.11	15.12	312,560	-0.37(-2.40%)
Mar 09, 2004	15.40	15.58	15.36	15.49	698,244	+0.13(+0.86%)
Mar 08, 2004	15.81	15.83	15.31	15.36	300,473	-0.37(-2.37%)
Mar 05, 2004	15.79	15.80	15.50	15.73	240,765	-0.06(-0.37%)
Mar 04, 2004	15.41	15.79	15.41	15.79	749,008	+0.29(+1.87%)
Mar 03, 2004	15.31	15.51	15.15	15.50	461,346	+0.14(+0.92%)
Mar 02, 2004	15.51	15.52	15.26	15.36	384,233	-0.08(-0.54%)
Mar 01, 2004	15.38	15.45	15.23	15.44	346,886	+0.09(+0.59%)
Feb 27, 2004	15.20	15.43	15.06	15.35	445,633	+0.14(+0.92%)
Feb 26, 2004	15.17	15.28	15.02	15.21	279,201	+0.06(+0.38%)
Feb 25, 2004	15.03	15.17	14.89	15.15	357,401	+0.21(+1.38%)
Feb 24, 2004	14.71	15.03	14.64	14.94	546,919	+0.17(+1.18%)
Feb 23, 2004	14.82	15.10	14.73	14.77	490,112	-0.17(-1.16%)
Feb 20, 2004	14.98	15.12	14.78	14.94	402,484	-0.07(-0.50%)
Feb 19, 2004	15.48	15.65	14.98	15.02	308,209	-0.53(-3.41%)
Feb 18, 2004	15.72	15.73	15.47	15.55	401,759	-0.15(-0.95%)
Feb 17, 2004	15.49	15.72	15.31	15.70	416,746	+0.55(+3.66%)
Feb 13, 2004	15.75	15.79	15.12	15.14	419,889	-0.60(-3.79%)
Feb 12, 2004	15.72	15.86	15.58	15.74	427,262	-0.17(-1.09%)
Feb 11, 2004	15.73	15.93	15.57	15.91	459,896	+0.02(+0.16%)
Feb 10, 2004	15.66	15.90	15.58	15.89	488,058	+0.25(+1.59%)
Feb 09, 2004	15.39	15.84	15.25	15.64	722,417	+0.36(+2.33%)
Feb 06, 2004	14.98	15.35	14.92	15.28	561,182	+0.19(+1.26%)
Feb 05, 2004	15.15	15.22	14.79	15.09	524,922	-0.02(-0.11%)
Feb 04, 2004	15.21	15.22	14.94	15.11	441,282	-0.09(-0.60%)
Feb 03, 2004	15.21	15.39	15.09	15.20	418,559	+0.06(+0.38%)

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.