Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.90	16.11	15.47	15.56	665,783	+0.01(+0.06%)
Apr 29, 2004	15.69	15.86	15.52	15.55	404,359	-0.19(-1.20%)
Apr 28, 2004	15.99	15.99	15.60	15.74	317,569	-0.33(-2.07%)
Apr 27, 2004	16.06	16.28	15.97	16.07	308,796	+0.00(+0.00%)
Apr 26, 2004	16.23	16.49	15.96	16.07	288,210	-0.24(-1.47%)
Apr 23, 2004	16.33	16.35	16.16	16.31	279,554	-0.05(-0.31%)
Apr 22, 2004	16.37	16.47	16.23	16.36	559,810	-0.01(-0.05%)
Apr 21, 2004	16.24	16.59	16.20	16.37	589,169	+0.13(+0.79%)
Apr 20, 2004	16.30	16.46	16.01	16.24	1,061,253	-1.03(-5.94%)
Apr 19, 2004	17.10	17.35	16.83	17.27	228,205	+0.15(+0.85%)
Apr 16, 2004	17.00	17.22	16.88	17.12	200,249	+0.12(+0.70%)
Apr 15, 2004	17.01	17.13	16.85	17.00	212,297	-0.05(-0.30%)
Apr 14, 2004	16.76	17.06	16.60	17.06	322,832	+0.24(+1.42%)
Apr 13, 2004	17.42	17.43	16.50	16.82	358,507	-0.65(-3.72%)
Apr 12, 2004	17.45	17.58	17.36	17.47	181,300	+0.02(+0.10%)
Apr 08, 2004	17.30	17.47	17.16	17.45	392,194	+0.23(+1.34%)
Apr 07, 2004	17.17	17.32	16.88	17.22	221,187	+0.05(+0.30%)
Apr 06, 2004	17.18	17.23	17.00	17.17	281,542	-0.06(-0.35%)
Apr 05, 2004	17.10	17.23	17.02	17.23	481,558	+0.05(+0.30%)
Apr 02, 2004	16.94	17.34	16.94	17.18	401,786	+0.24(+1.41%)
Apr 01, 2004	17.01	17.06	16.84	16.94	459,334	-0.03(-0.20%)
Mar 31, 2004	17.06	17.06	16.71	16.97	346,694	+0.00(+0.00%)
Mar 30, 2004	17.01	17.08	16.90	16.97	318,855	-0.13(-0.75%)
Mar 29, 2004	16.90	17.12	16.90	17.10	538,756	+0.20(+1.16%)
Mar 26, 2004	16.60	16.95	16.58	16.90	337,921	+0.22(+1.33%)
Mar 25, 2004	16.39	16.74	16.38	16.68	256,043	+0.29(+1.77%)
Mar 24, 2004	16.33	16.42	16.33	16.39	538,288	+0.02(+0.10%)
Mar 23, 2004	16.34	16.47	16.34	16.37	230,661	+0.03(+0.21%)
Mar 22, 2004	16.37	16.41	16.29	16.34	306,106	-0.03(-0.21%)
Mar 19, 2004	16.42	16.50	16.24	16.37	240,603	-0.05(-0.31%)
Mar 18, 2004	16.37	16.46	16.24	16.42	247,154	-0.06(-0.36%)
Mar 17, 2004	16.15	16.54	16.15	16.48	185,628	+0.33(+2.06%)
Mar 16, 2004	16.18	16.32	16.04	16.15	332,190	-0.05(-0.32%)
Mar 15, 2004	16.29	16.39	16.03	16.20	292,186	-0.14(-0.84%)
Mar 12, 2004	16.08	16.34	16.08	16.34	295,111	+0.28(+1.76%)
Mar 11, 2004	16.12	16.40	16.05	16.06	380,381	-0.19(-1.16%)
Mar 10, 2004	16.33	16.43	16.18	16.24	653,151	-0.08(-0.47%)
Mar 09, 2004	16.35	16.43	16.22	16.32	239,317	-0.05(-0.31%)
Mar 08, 2004	16.41	16.51	16.24	16.37	486,354	-0.03(-0.16%)
Mar 05, 2004	16.16	16.64	16.09	16.40	295,579	+0.15(+0.89%)
Mar 04, 2004	16.24	16.31	16.04	16.25	300,374	+0.01(+0.05%)
Mar 03, 2004	16.20	16.28	16.03	16.24	482,611	-0.01(-0.05%)
Mar 02, 2004	16.33	16.35	16.18	16.25	239,902	-0.08(-0.47%)
Mar 01, 2004	16.12	16.34	16.03	16.33	355,583	+0.21(+1.33%)
Feb 27, 2004	15.94	16.26	15.94	16.12	415,003	+0.18(+1.13%)
Feb 26, 2004	15.90	16.02	15.82	15.94	123,401	+0.05(+0.32%)
Feb 25, 2004	15.90	15.91	15.68	15.88	522,263	-0.02(-0.11%)
Feb 24, 2004	16.03	16.04	15.86	15.90	289,262	-0.13(-0.80%)
Feb 23, 2004	16.22	16.22	16.03	16.03	260,254	-0.15(-0.95%)
Feb 20, 2004	16.29	16.33	16.07	16.18	233,000	-0.08(-0.47%)
Feb 19, 2004	16.29	16.47	16.25	16.26	408,687	-0.03(-0.16%)
Feb 18, 2004	16.23	16.33	16.17	16.29	164,106	+0.10(+0.63%)
Feb 17, 2004	15.99	16.24	15.99	16.18	127,963	+0.20(+1.23%)
Feb 13, 2004	16.26	16.33	15.92	15.99	157,205	-0.21(-1.32%)
Feb 12, 2004	16.24	16.31	16.15	16.20	303,649	-0.13(-0.79%)
Feb 11, 2004	16.14	16.33	16.11	16.33	220,719	+0.09(+0.58%)
Feb 10, 2004	16.03	16.24	15.97	16.24	260,488	+0.10(+0.64%)
Feb 09, 2004	16.24	16.24	15.98	16.13	225,281	-0.07(-0.42%)
Feb 06, 2004	15.93	16.24	15.87	16.20	254,990	+0.23(+1.45%)
Feb 05, 2004	15.77	15.98	15.76	15.97	437,695	+0.29(+1.85%)
Feb 04, 2004	15.99	16.15	15.67	15.68	406,581	-0.41(-2.55%)
Feb 03, 2004	16.12	16.12	15.96	16.09	563,787	-0.07(-0.42%)

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.