Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.00	16.99	16.00	16.25	18,000	+0.25(+1.56%)
Apr 29, 2004	15.75	16.19	15.75	16.00	20,400	-0.54(-3.24%)
Apr 28, 2004	16.82	16.88	16.38	16.54	14,500	-0.28(-1.67%)
Apr 27, 2004	17.17	17.17	16.22	16.82	15,900	+0.03(+0.15%)
Apr 26, 2004	16.17	17.02	16.17	16.79	29,900	+0.52(+3.23%)
Apr 23, 2004	16.48	16.50	16.25	16.27	6,300	-0.21(-1.27%)
Apr 22, 2004	16.23	16.50	16.18	16.48	9,300	+0.43(+2.65%)
Apr 21, 2004	16.08	16.10	16.00	16.05	5,600	-0.16(-1.02%)
Apr 20, 2004	16.50	16.50	16.07	16.21	12,300	-0.09(-0.52%)
Apr 19, 2004	16.16	16.30	16.05	16.30	20,000	+0.10(+0.62%)
Apr 16, 2004	16.25	16.25	16.12	16.20	14,600	-0.03(-0.18%)
Apr 15, 2004	16.26	16.58	16.05	16.23	20,800	-0.03(-0.18%)
Apr 14, 2004	15.99	16.26	15.99	16.26	20,100	+0.18(+1.09%)
Apr 13, 2004	16.25	16.41	15.91	16.09	27,400	-0.16(-1.02%)
Apr 12, 2004	15.90	16.25	15.88	16.25	10,500	+0.27(+1.69%)
Apr 08, 2004	15.84	16.14	15.84	15.98	5,000	+0.00(+0.00%)
Apr 07, 2004	15.96	16.56	15.75	15.98	25,500	-0.04(-0.22%)
Apr 06, 2004	16.57	17.18	16.00	16.02	25,900	-0.80(-4.79%)
Apr 05, 2004	15.78	16.85	15.77	16.82	35,500	+1.07(+6.79%)
Apr 02, 2004	15.75	15.75	15.53	15.75	11,800	+0.05(+0.32%)
Apr 01, 2004	15.24	15.70	15.20	15.70	9,300	+0.42(+2.75%)
Mar 31, 2004	15.20	15.31	15.13	15.28	8,000	+0.11(+0.73%)
Mar 30, 2004	15.17	15.29	14.84	15.17	4,300	-0.01(-0.03%)
Mar 29, 2004	14.84	15.25	14.84	15.18	7,500	+0.39(+2.60%)
Mar 26, 2004	14.86	15.12	14.79	14.79	2,900	-0.06(-0.40%)
Mar 25, 2004	14.85	14.85	14.69	14.85	14,100	+0.06(+0.41%)
Mar 24, 2004	14.59	14.85	14.59	14.79	12,200	+0.02(+0.10%)
Mar 23, 2004	14.82	14.99	14.56	14.77	4,800	-0.08(-0.54%)
Mar 22, 2004	14.76	15.00	14.68	14.86	23,100	+0.06(+0.41%)
Mar 19, 2004	14.90	14.90	14.61	14.79	16,900	+0.02(+0.10%)
Mar 18, 2004	14.89	14.89	14.64	14.78	8,700	-0.07(-0.47%)
Mar 17, 2004	14.18	14.96	14.18	14.85	15,500	+0.59(+4.14%)
Mar 16, 2004	14.22	14.35	14.09	14.26	11,800	+0.08(+0.56%)
Mar 15, 2004	14.58	14.58	14.18	14.18	19,600	-0.54(-3.67%)
Mar 12, 2004	14.27	14.74	14.26	14.72	11,200	+0.42(+2.94%)
Mar 11, 2004	14.45	14.65	14.30	14.30	21,800	-0.10(-0.73%)
Mar 10, 2004	14.48	14.62	14.13	14.40	30,800	+0.15(+1.09%)
Mar 09, 2004	15.09	15.27	13.97	14.25	98,000	-0.67(-4.49%)
Mar 08, 2004	15.27	15.29	14.92	14.92	23,800	-0.05(-0.33%)
Mar 05, 2004	15.22	15.35	14.97	14.97	8,300	-0.32(-2.12%)
Mar 04, 2004	15.21	15.45	15.16	15.29	9,100	-0.06(-0.42%)
Mar 03, 2004	15.09	15.50	15.09	15.36	44,800	+0.30(+2.03%)
Mar 02, 2004	15.38	15.50	14.91	15.05	26,900	-0.82(-5.17%)
Mar 01, 2004	15.90	16.00	15.40	15.88	38,800	+0.05(+0.35%)
Feb 27, 2004	15.47	15.97	15.47	15.82	21,200	+0.22(+1.41%)
Feb 26, 2004	16.12	16.25	15.40	15.60	25,500	-0.50(-3.11%)
Feb 25, 2004	15.93	16.10	15.84	16.10	6,400	-0.05(-0.34%)
Feb 24, 2004	15.62	16.16	15.43	16.16	46,300	+0.69(+4.46%)
Feb 23, 2004	15.00	15.71	15.00	15.47	25,700	+0.39(+2.59%)
Feb 20, 2004	15.00	15.25	14.75	15.07	15,500	+0.10(+0.67%)
Feb 19, 2004	15.40	15.40	14.96	14.97	17,100	-0.26(-1.67%)
Feb 18, 2004	15.35	15.75	15.09	15.23	21,700	-0.02(-0.13%)
Feb 17, 2004	15.00	15.37	14.97	15.25	55,000	+0.28(+1.84%)
Feb 13, 2004	15.00	15.02	14.93	14.97	42,100	-0.03(-0.17%)
Feb 12, 2004	14.95	15.12	14.90	15.00	65,000	+0.00(+0.00%)
Feb 11, 2004	14.91	15.00	14.82	15.00	9,800	+0.03(+0.17%)
Feb 10, 2004	14.35	14.97	14.35	14.97	19,200	+0.63(+4.43%)
Feb 09, 2004	14.05	14.35	14.05	14.34	10,800	+0.15(+1.09%)
Feb 06, 2004	13.65	14.20	13.65	14.19	6,500	+0.41(+2.98%)
Feb 05, 2004	13.97	14.03	13.65	13.78	31,100	-0.29(-2.10%)
Feb 04, 2004	14.25	14.25	14.00	14.07	36,500	-0.08(-0.57%)
Feb 03, 2004	14.06	14.29	14.06	14.15	3,700	-0.10(-0.73%)

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.