Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.07	15.08	14.91	14.93	84,886	-0.06(-0.42%)
Apr 29, 2004	15.17	15.21	14.93	14.99	95,749	-0.13(-0.86%)
Apr 28, 2004	15.24	15.28	15.12	15.12	49,264	-0.26(-1.70%)
Apr 27, 2004	15.38	15.50	15.36	15.38	105,350	+0.00(+0.03%)
Apr 26, 2004	15.50	15.50	15.32	15.38	49,769	-0.08(-0.51%)
Apr 23, 2004	15.37	15.46	15.37	15.46	153,351	+0.08(+0.54%)
Apr 22, 2004	15.20	15.44	15.17	15.37	87,412	+0.15(+1.01%)
Apr 21, 2004	15.08	15.23	15.05	15.22	50,022	+0.07(+0.44%)
Apr 20, 2004	15.39	15.41	15.11	15.15	24,000	-0.19(-1.21%)
Apr 19, 2004	15.27	15.35	15.26	15.34	15,663	+0.03(+0.18%)
Apr 16, 2004	15.21	15.33	15.17	15.31	55,327	+0.05(+0.34%)
Apr 15, 2004	15.28	15.34	15.14	15.26	46,738	+0.02(+0.16%)
Apr 14, 2004	15.10	15.29	15.10	15.24	33,095	-0.03(-0.21%)
Apr 13, 2004	15.46	15.48	15.21	15.27	58,106	-0.14(-0.92%)
Apr 12, 2004	15.45	15.46	15.36	15.41	78,570	+0.08(+0.52%)
Apr 08, 2004	15.48	15.53	15.31	15.33	91,960	-0.07(-0.44%)
Apr 07, 2004	15.38	15.46	15.31	15.40	37,390	+0.00(+0.00%)
Apr 06, 2004	15.46	15.46	15.38	15.40	43,201	-0.09(-0.59%)
Apr 05, 2004	15.39	15.52	15.39	15.49	82,107	+0.10(+0.67%)
Apr 02, 2004	15.44	15.44	15.30	15.39	61,896	+0.25(+1.67%)
Apr 01, 2004	15.08	15.22	15.08	15.13	13,137	+0.00(+0.00%)
Mar 31, 2004	15.06	15.16	15.06	15.13	10,358	+0.07(+0.47%)
Mar 30, 2004	15.04	15.11	15.01	15.06	69,728	+0.03(+0.18%)
Mar 29, 2004	15.00	15.09	15.00	15.03	34,864	+0.13(+0.88%)
Mar 26, 2004	14.82	14.95	14.82	14.90	23,747	+0.04(+0.27%)
Mar 25, 2004	14.70	14.88	14.70	14.86	125,813	+0.33(+2.26%)
Mar 24, 2004	14.56	14.69	14.51	14.53	146,277	-0.18(-1.24%)
Mar 23, 2004	14.67	14.72	14.55	14.72	123,287	+0.11(+0.79%)
Mar 22, 2004	14.65	14.67	14.51	14.60	366,577	-0.20(-1.34%)
Mar 19, 2004	15.00	15.00	14.80	14.80	29,053	-0.25(-1.63%)
Mar 18, 2004	15.02	15.05	14.88	15.05	57,096	-0.03(-0.21%)
Mar 17, 2004	15.00	15.08	15.00	15.08	33,348	+0.17(+1.14%)
Mar 16, 2004	14.97	14.97	14.74	14.91	16,926	+0.12(+0.83%)
Mar 15, 2004	15.02	15.02	14.78	14.78	48,506	-0.24(-1.58%)
Mar 12, 2004	14.92	15.03	14.90	15.02	28,800	+0.20(+1.34%)
Mar 11, 2004	14.92	15.08	14.82	14.82	133,645	-0.18(-1.21%)
Mar 10, 2004	15.28	15.31	15.01	15.01	29,053	-0.24(-1.58%)
Mar 09, 2004	15.32	15.36	15.20	15.25	26,779	-0.19(-1.21%)
Mar 08, 2004	15.56	15.57	15.43	15.43	13,137	-0.13(-0.84%)
Mar 05, 2004	15.40	15.63	15.39	15.56	129,350	+0.04(+0.26%)
Mar 04, 2004	15.44	15.54	15.43	15.52	28,800	+0.05(+0.31%)
Mar 03, 2004	15.44	15.49	15.36	15.48	101,307	+0.00(+0.00%)
Mar 02, 2004	15.55	15.57	15.46	15.48	25,516	-0.04(-0.28%)
Mar 01, 2004	15.40	15.57	15.40	15.52	176,846	+0.13(+0.87%)
Feb 27, 2004	15.45	15.51	15.34	15.39	47,495	-0.06(-0.36%)
Feb 26, 2004	15.34	15.46	15.34	15.44	24,758	+0.04(+0.28%)
Feb 25, 2004	15.34	15.40	15.33	15.40	16,421	+0.10(+0.67%)
Feb 24, 2004	15.29	15.39	15.24	15.29	12,884	-0.02(-0.16%)
Feb 23, 2004	15.44	15.44	15.28	15.32	35,116	-0.15(-0.95%)
Feb 20, 2004	15.51	15.51	15.34	15.46	23,495	-0.05(-0.33%)
Feb 19, 2004	15.67	15.67	15.48	15.52	73,012	-0.09(-0.58%)
Feb 18, 2004	15.67	15.67	15.54	15.61	13,137	-0.05(-0.30%)
Feb 17, 2004	15.62	15.65	15.56	15.65	53,306	+0.17(+1.10%)
Feb 13, 2004	15.63	15.63	15.44	15.48	22,484	-0.10(-0.66%)
Feb 12, 2004	15.63	15.66	15.58	15.59	22,990	-0.08(-0.48%)
Feb 11, 2004	15.45	15.67	15.44	15.66	14,147	+0.16(+1.02%)
Feb 10, 2004	15.45	15.53	15.44	15.50	20,211	+0.05(+0.31%)
Feb 09, 2004	15.58	15.58	15.41	15.46	26,274	-0.03(-0.20%)
Feb 06, 2004	15.34	15.49	15.31	15.49	22,737	+0.21(+1.35%)
Feb 05, 2004	15.30	15.30	15.20	15.28	30,569	+0.04(+0.29%)
Feb 04, 2004	15.29	15.35	15.24	15.24	30,569	-0.15(-0.98%)
Feb 03, 2004	15.29	15.40	15.29	15.39	28,295	+0.05(+0.31%)

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.