Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.82	16.88	16.57	16.62	2,542,827	-0.16(-0.94%)
Apr 29, 2004	17.01	17.01	16.64	16.78	170,093	-0.23(-1.33%)
Apr 28, 2004	17.27	17.27	16.99	17.01	487,721	-0.31(-1.82%)
Apr 27, 2004	17.44	17.48	17.28	17.32	460,650	-0.02(-0.13%)
Apr 26, 2004	17.80	17.80	17.29	17.34	706,992	-0.11(-0.63%)
Apr 23, 2004	17.50	17.51	17.35	17.45	475,539	-0.02(-0.14%)
Apr 22, 2004	17.18	17.51	17.13	17.48	1,420,752	+0.34(+1.99%)
Apr 21, 2004	17.02	17.18	16.94	17.14	115,952	+0.14(+0.85%)
Apr 20, 2004	17.29	17.37	16.99	16.99	125,878	-0.27(-1.58%)
Apr 19, 2004	17.17	17.27	17.09	17.27	396,132	+0.09(+0.52%)
Apr 16, 2004	17.11	17.22	17.04	17.18	178,665	+0.02(+0.13%)
Apr 15, 2004	17.28	17.32	17.01	17.16	124,975	+0.02(+0.10%)
Apr 14, 2004	17.22	17.32	17.13	17.14	115,952	-0.15(-0.87%)
Apr 13, 2004	17.65	17.65	17.26	17.29	719,625	-0.28(-1.61%)
Apr 12, 2004	17.58	17.62	17.51	17.57	462,455	+0.09(+0.49%)
Apr 08, 2004	17.66	17.66	17.43	17.49	202,577	-0.04(-0.20%)
Apr 07, 2004	17.54	17.60	17.39	17.52	221,527	-0.06(-0.35%)
Apr 06, 2004	17.63	17.63	17.51	17.58	181,372	-0.07(-0.40%)
Apr 05, 2004	17.55	17.65	17.48	17.65	406,960	+0.18(+1.03%)
Apr 02, 2004	17.53	17.53	17.36	17.47	176,409	+0.26(+1.49%)
Apr 01, 2004	17.15	17.24	17.13	17.22	308,604	+0.11(+0.62%)
Mar 31, 2004	17.03	17.14	16.97	17.11	154,302	+0.07(+0.43%)
Mar 30, 2004	16.99	17.10	16.92	17.04	301,836	+0.12(+0.73%)
Mar 29, 2004	16.92	17.04	16.91	16.91	304,092	+0.14(+0.81%)
Mar 26, 2004	16.77	16.88	16.73	16.78	190,396	+0.05(+0.28%)
Mar 25, 2004	16.59	16.75	16.57	16.73	91,137	+0.29(+1.78%)
Mar 24, 2004	16.40	16.53	16.35	16.44	49,178	+0.07(+0.41%)
Mar 23, 2004	16.47	16.52	16.30	16.37	348,307	-0.02(-0.15%)
Mar 22, 2004	16.53	16.53	16.29	16.40	251,304	-0.22(-1.31%)
Mar 19, 2004	16.73	16.84	16.61	16.61	201,675	-0.14(-0.85%)
Mar 18, 2004	16.77	16.86	16.64	16.76	818,432	-0.14(-0.81%)
Mar 17, 2004	16.67	16.89	16.67	16.89	225,587	+0.27(+1.64%)
Mar 16, 2004	16.73	16.74	16.45	16.62	365,452	+0.04(+0.24%)
Mar 15, 2004	16.82	16.82	16.52	16.58	132,645	-0.29(-1.70%)
Mar 12, 2004	16.70	16.87	16.66	16.87	81,211	+0.27(+1.60%)
Mar 11, 2004	16.59	16.83	16.53	16.60	211,601	-0.16(-0.93%)
Mar 10, 2004	17.10	17.10	16.74	16.76	148,888	-0.33(-1.95%)
Mar 09, 2004	17.20	17.20	16.98	17.09	370,415	-0.11(-0.63%)
Mar 08, 2004	17.44	17.53	17.20	17.20	271,156	-0.27(-1.52%)
Mar 05, 2004	17.24	17.58	17.24	17.46	314,469	+0.05(+0.27%)
Mar 04, 2004	17.25	17.42	17.24	17.42	71,285	+0.12(+0.72%)
Mar 03, 2004	17.29	17.33	17.18	17.29	101,965	-0.05(-0.31%)
Mar 02, 2004	17.35	17.46	17.29	17.35	130,840	-0.05(-0.31%)
Mar 01, 2004	17.21	17.41	17.18	17.40	115,952	+0.24(+1.40%)
Feb 27, 2004	17.12	17.21	17.06	17.16	166,483	+0.09(+0.55%)
Feb 26, 2004	16.95	17.11	16.87	17.07	268,900	+0.11(+0.65%)
Feb 25, 2004	16.90	16.96	16.86	16.96	422,300	+0.08(+0.46%)
Feb 24, 2004	16.78	16.97	16.75	16.88	333,418	+0.00(+0.00%)
Feb 23, 2004	17.13	17.13	16.82	16.88	226,039	-0.22(-1.30%)
Feb 20, 2004	17.17	17.17	16.96	17.10	1,512,341	-0.15(-0.87%)
Feb 19, 2004	17.47	17.48	17.25	17.25	116,854	-0.10(-0.57%)
Feb 18, 2004	17.33	17.39	17.28	17.35	363,647	+0.03(+0.18%)
Feb 17, 2004	17.27	17.32	17.21	17.32	154,302	+0.21(+1.24%)
Feb 13, 2004	17.32	17.32	17.05	17.11	125,878	-0.14(-0.78%)
Feb 12, 2004	17.33	17.36	17.22	17.24	827,005	-0.07(-0.41%)
Feb 11, 2004	17.16	17.31	17.05	17.31	79,406	+0.27(+1.56%)
Feb 10, 2004	17.04	17.12	16.99	17.05	389,815	+0.00(+0.01%)
Feb 09, 2004	17.11	17.14	17.03	17.04	120,915	+0.03(+0.18%)
Feb 06, 2004	16.78	17.05	16.78	17.01	97,905	+0.29(+1.74%)
Feb 05, 2004	16.81	16.81	16.66	16.72	136,255	+0.03(+0.17%)
Feb 04, 2004	16.77	16.80	16.64	16.69	110,538	-0.18(-1.05%)
Feb 03, 2004	16.87	16.92	16.81	16.87	672,703	+0.03(+0.16%)

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.