Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.71	15.75	15.61	15.61	12,617	-0.06(-0.36%)
Apr 29, 2004	15.66	15.72	15.64	15.66	9,288	-0.09(-0.54%)
Apr 28, 2004	15.81	15.81	15.75	15.75	5,783	-0.23(-1.43%)
Apr 27, 2004	15.75	16.01	15.75	15.98	9,463	+0.17(+1.08%)
Apr 26, 2004	15.66	15.81	15.64	15.81	8,411	+0.17(+1.09%)
Apr 23, 2004	15.61	15.68	15.61	15.64	2,278	+0.00(+0.00%)
Apr 22, 2004	15.61	15.64	15.58	15.64	2,278	+0.00(+0.00%)
Apr 21, 2004	15.64	15.68	15.64	15.64	5,783	-0.09(-0.54%)
Apr 20, 2004	15.91	15.91	15.66	15.72	12,617	-0.17(-1.08%)
Apr 19, 2004	15.72	15.89	15.64	15.89	15,772	+0.26(+1.64%)
Apr 16, 2004	15.44	15.72	15.44	15.64	7,009	+0.20(+1.29%)
Apr 15, 2004	15.37	15.44	15.30	15.44	10,339	+0.03(+0.22%)
Apr 14, 2004	15.49	15.58	15.37	15.40	4,556	-0.18(-1.14%)
Apr 13, 2004	15.81	15.86	15.46	15.58	6,484	-0.23(-1.44%)
Apr 12, 2004	15.98	15.98	15.43	15.81	6,659	-0.31(-1.95%)
Apr 08, 2004	15.83	16.12	15.83	16.12	9,989	+0.26(+1.62%)
Apr 07, 2004	15.81	15.86	15.75	15.86	3,329	-0.09(-0.54%)
Apr 06, 2004	16.03	16.15	15.95	15.95	5,082	-0.03(-0.18%)
Apr 05, 2004	15.86	16.26	15.86	15.98	17,875	+0.00(+0.00%)
Apr 02, 2004	15.86	16.09	15.86	15.98	5,958	+0.11(+0.72%)
Apr 01, 2004	15.75	15.86	15.75	15.86	3,329	+0.05(+0.29%)
Mar 31, 2004	15.41	15.82	15.24	15.82	11,916	+0.55(+3.63%)
Mar 30, 2004	15.26	15.26	15.26	15.26	1,927	+0.00(+0.00%)
Mar 29, 2004	15.29	15.35	15.26	15.26	3,329	+0.06(+0.37%)
Mar 26, 2004	15.21	15.32	15.12	15.21	11,391	+0.09(+0.57%)
Mar 25, 2004	15.49	15.49	15.12	15.12	16,823	-0.29(-1.85%)
Mar 24, 2004	15.41	15.44	15.35	15.41	6,834	-0.11(-0.74%)
Mar 23, 2004	15.54	15.56	15.52	15.52	8,587	+0.01(+0.07%)
Mar 22, 2004	15.44	15.51	15.38	15.51	6,133	-0.02(-0.15%)
Mar 19, 2004	15.68	15.68	15.53	15.53	1,577	-0.06(-0.37%)
Mar 18, 2004	15.58	15.63	15.58	15.59	1,226	-0.07(-0.47%)
Mar 17, 2004	15.50	15.66	15.50	15.66	3,329	+0.17(+1.11%)
Mar 16, 2004	15.66	15.69	15.49	15.49	4,381	-0.14(-0.91%)
Mar 15, 2004	15.81	15.81	15.64	15.64	3,504	-0.06(-0.36%)
Mar 12, 2004	15.78	15.81	15.69	15.69	3,680	-0.11(-0.69%)
Mar 11, 2004	15.70	15.85	15.69	15.80	7,185	+0.11(+0.69%)
Mar 10, 2004	15.52	15.69	15.46	15.69	5,607	+0.17(+1.07%)
Mar 09, 2004	15.53	15.69	15.52	15.53	13,143	+0.01(+0.04%)
Mar 08, 2004	15.38	15.66	15.38	15.52	11,215	+0.17(+1.12%)
Mar 05, 2004	15.21	15.40	15.09	15.35	5,783	+0.23(+1.51%)
Mar 04, 2004	15.02	15.12	14.84	15.12	12,267	+0.06(+0.38%)
Mar 03, 2004	15.29	15.29	15.06	15.06	6,834	-0.20(-1.31%)
Mar 02, 2004	15.26	15.26	15.16	15.26	11,566	+0.14(+0.94%)
Mar 01, 2004	15.12	15.12	15.07	15.12	3,680	+0.06(+0.38%)
Feb 27, 2004	15.40	15.40	15.02	15.06	5,958	-0.21(-1.35%)
Feb 26, 2004	15.38	15.42	15.27	15.27	7,886	-0.05(-0.34%)
Feb 25, 2004	15.29	15.49	15.29	15.32	13,669	+0.03(+0.19%)
Feb 24, 2004	15.46	15.48	15.18	15.29	14,720	-0.11(-0.74%)
Feb 23, 2004	15.41	15.41	15.41	15.41	525	+0.06(+0.37%)
Feb 20, 2004	15.39	15.39	15.35	15.35	1,051	-0.14(-0.88%)
Feb 19, 2004	15.29	15.49	15.29	15.49	4,906	+0.31(+2.03%)
Feb 18, 2004	15.18	15.21	15.06	15.18	12,617	-0.10(-0.67%)
Feb 17, 2004	15.41	15.42	15.28	15.28	5,082	-0.18(-1.18%)
Feb 13, 2004	15.41	15.49	15.12	15.46	8,411	+0.06(+0.37%)
Feb 12, 2004	15.44	15.46	15.29	15.41	8,937	+0.11(+0.75%)
Feb 11, 2004	15.24	15.29	15.16	15.29	7,710	+0.03(+0.19%)
Feb 10, 2004	15.41	15.44	15.26	15.26	12,792	-0.03(-0.19%)
Feb 09, 2004	15.41	15.41	15.29	15.29	18,751	+0.40(+2.68%)
Feb 06, 2004	14.78	15.12	14.78	14.89	12,792	+0.20(+1.36%)
Feb 05, 2004	14.74	14.74	14.69	14.69	3,680	+0.03(+0.19%)
Feb 04, 2004	14.93	14.93	14.67	14.67	4,556	-0.38(-2.54%)
Feb 03, 2004	14.84	15.10	14.84	15.05	8,411	+0.30(+2.01%)

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.