Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.43	15.49	15.32	15.41	497,792	+0.06(+0.38%)
Apr 29, 2004	15.29	15.40	15.25	15.35	137,368	+0.06(+0.40%)
Apr 28, 2004	15.43	15.43	15.24	15.29	213,193	-0.15(-0.95%)
Apr 27, 2004	15.47	15.53	15.41	15.44	304,319	+0.04(+0.29%)
Apr 26, 2004	15.48	15.49	15.37	15.39	136,008	-0.08(-0.51%)
Apr 23, 2004	15.50	15.50	15.37	15.47	173,071	-0.03(-0.21%)
Apr 22, 2004	15.29	15.50	15.26	15.50	190,752	+0.21(+1.38%)
Apr 21, 2004	15.24	15.29	15.16	15.29	129,208	+0.06(+0.39%)
Apr 20, 2004	15.38	15.38	15.23	15.23	186,672	-0.13(-0.86%)
Apr 19, 2004	15.35	15.39	15.25	15.37	829,993	+0.07(+0.44%)
Apr 16, 2004	15.26	15.30	15.23	15.30	164,910	+0.08(+0.52%)
Apr 15, 2004	15.20	15.23	15.13	15.22	176,471	+0.06(+0.39%)
Apr 14, 2004	15.07	15.18	15.02	15.16	97,586	+0.03(+0.19%)
Apr 13, 2004	15.28	15.28	15.07	15.13	283,238	-0.07(-0.44%)
Apr 12, 2004	15.23	15.27	15.20	15.20	94,186	-0.04(-0.23%)
Apr 08, 2004	15.29	15.29	15.17	15.23	325,401	+0.02(+0.15%)
Apr 07, 2004	15.20	15.25	15.15	15.21	279,158	-0.04(-0.25%)
Apr 06, 2004	15.15	15.25	15.11	15.25	95,206	+0.09(+0.62%)
Apr 05, 2004	15.12	15.18	15.06	15.15	430,467	+0.01(+0.06%)
Apr 02, 2004	15.23	15.23	15.08	15.15	1,077,529	+0.04(+0.23%)
Apr 01, 2004	15.04	15.13	15.01	15.11	405,986	+0.16(+1.04%)
Mar 31, 2004	15.00	15.04	14.86	14.95	369,943	-0.01(-0.10%)
Mar 30, 2004	14.83	14.97	14.83	14.97	119,007	+0.12(+0.83%)
Mar 29, 2004	14.75	14.85	14.74	14.85	152,329	+0.16(+1.12%)
Mar 26, 2004	14.68	14.74	14.63	14.68	471,270	-0.07(-0.48%)
Mar 25, 2004	14.65	14.75	14.58	14.75	110,507	+0.18(+1.23%)
Mar 24, 2004	14.58	14.59	14.46	14.57	150,629	+0.06(+0.41%)
Mar 23, 2004	14.60	14.62	14.51	14.51	184,631	-0.08(-0.56%)
Mar 22, 2004	14.65	14.70	14.51	14.60	443,728	-0.15(-1.04%)
Mar 19, 2004	14.79	14.86	14.75	14.75	351,922	-0.08(-0.56%)
Mar 18, 2004	14.84	14.88	14.76	14.83	571,236	-0.04(-0.24%)
Mar 17, 2004	14.73	14.87	14.70	14.87	186,672	+0.19(+1.32%)
Mar 16, 2004	14.70	14.70	14.56	14.67	212,853	+0.05(+0.34%)
Mar 15, 2004	14.81	14.81	14.58	14.62	73,104	-0.18(-1.23%)
Mar 12, 2004	14.82	14.82	14.66	14.80	826,933	+0.03(+0.22%)
Mar 11, 2004	15.00	15.06	14.77	14.77	416,866	-0.33(-2.18%)
Mar 10, 2004	15.15	15.26	15.09	15.10	345,122	+0.01(+0.10%)
Mar 09, 2004	15.04	15.09	14.98	15.09	170,691	-0.01(-0.10%)
Mar 08, 2004	15.12	15.16	15.05	15.10	364,503	-0.01(-0.10%)
Mar 05, 2004	14.97	15.12	14.96	15.12	789,530	+0.16(+1.06%)
Mar 04, 2004	15.04	15.04	14.95	14.96	279,158	-0.09(-0.57%)
Mar 03, 2004	15.01	15.05	14.95	15.04	634,820	+0.10(+0.69%)
Mar 02, 2004	15.06	15.12	14.94	14.94	379,464	-0.20(-1.32%)
Mar 01, 2004	15.03	15.14	15.00	15.14	129,888	+0.14(+0.94%)
Feb 27, 2004	14.95	15.03	14.91	15.00	68,684	+0.06(+0.37%)
Feb 26, 2004	14.88	14.94	14.82	14.94	137,368	+0.06(+0.42%)
Feb 25, 2004	14.84	14.89	14.80	14.88	58,143	+0.02(+0.16%)
Feb 24, 2004	14.91	14.95	14.81	14.86	405,306	-0.06(-0.37%)
Feb 23, 2004	14.94	14.95	14.88	14.91	152,669	+0.01(+0.06%)
Feb 20, 2004	14.87	14.94	14.84	14.90	101,326	+0.09(+0.60%)
Feb 19, 2004	14.91	14.97	14.82	14.82	270,317	-0.05(-0.34%)
Feb 18, 2004	14.87	14.90	14.81	14.87	231,214	+0.02(+0.16%)
Feb 17, 2004	14.85	14.88	14.78	14.84	110,167	+0.08(+0.56%)
Feb 13, 2004	14.84	14.85	14.71	14.76	246,855	-0.07(-0.48%)
Feb 12, 2004	14.84	14.85	14.79	14.83	102,346	-0.02(-0.14%)
Feb 11, 2004	14.75	14.87	14.71	14.85	91,805	+0.09(+0.60%)
Feb 10, 2004	14.75	14.79	14.70	14.76	127,168	+0.02(+0.16%)
Feb 09, 2004	14.70	15.00	14.69	14.74	164,230	+0.05(+0.32%)
Feb 06, 2004	14.66	14.69	14.58	14.69	305,339	+0.09(+0.62%)
Feb 05, 2004	14.56	14.60	14.50	14.60	184,631	+0.05(+0.36%)
Feb 04, 2004	14.44	14.57	14.41	14.55	358,043	+0.08(+0.55%)
Feb 03, 2004	14.44	14.49	14.38	14.47	107,786	+0.06(+0.43%)

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.