Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.88	16.08	15.45	15.54	666,709	+0.01(+0.06%)
Apr 29, 2004	15.67	15.84	15.50	15.53	404,921	-0.19(-1.20%)
Apr 28, 2004	15.96	15.96	15.58	15.72	318,010	-0.33(-2.07%)
Apr 27, 2004	16.04	16.26	15.95	16.05	309,225	+0.00(+0.00%)
Apr 26, 2004	16.20	16.47	15.94	16.05	288,610	-0.24(-1.47%)
Apr 23, 2004	16.31	16.33	16.14	16.29	279,942	-0.05(-0.31%)
Apr 22, 2004	16.35	16.44	16.20	16.34	560,588	-0.01(-0.05%)
Apr 21, 2004	16.22	16.56	16.18	16.35	589,988	+0.13(+0.79%)
Apr 20, 2004	16.27	16.43	15.99	16.22	1,062,728	-1.02(-5.94%)
Apr 19, 2004	17.07	17.32	16.80	17.25	228,522	+0.15(+0.85%)
Apr 16, 2004	16.98	17.19	16.85	17.10	200,528	+0.12(+0.70%)
Apr 15, 2004	16.99	17.11	16.83	16.98	212,592	-0.05(-0.30%)
Apr 14, 2004	16.73	17.03	16.58	17.03	323,281	+0.24(+1.42%)
Apr 13, 2004	17.40	17.41	16.48	16.79	359,006	-0.65(-3.72%)
Apr 12, 2004	17.43	17.55	17.33	17.44	181,552	+0.02(+0.10%)
Apr 08, 2004	17.28	17.44	17.13	17.43	392,739	+0.23(+1.34%)
Apr 07, 2004	17.14	17.30	16.86	17.19	221,494	+0.05(+0.30%)
Apr 06, 2004	17.16	17.20	16.98	17.14	281,934	-0.06(-0.35%)
Apr 05, 2004	17.07	17.20	17.00	17.20	482,227	+0.05(+0.30%)
Apr 02, 2004	16.91	17.31	16.91	17.15	402,344	+0.24(+1.41%)
Apr 01, 2004	16.99	17.03	16.82	16.91	459,973	-0.03(-0.20%)
Mar 31, 2004	17.03	17.03	16.68	16.95	347,175	+0.00(+0.00%)
Mar 30, 2004	16.99	17.06	16.88	16.95	319,298	-0.13(-0.75%)
Mar 29, 2004	16.88	17.10	16.88	17.07	539,504	+0.20(+1.16%)
Mar 26, 2004	16.58	16.93	16.55	16.88	338,391	+0.22(+1.33%)
Mar 25, 2004	16.37	16.72	16.36	16.66	256,399	+0.29(+1.77%)
Mar 24, 2004	16.31	16.40	16.31	16.37	539,036	+0.02(+0.10%)
Mar 23, 2004	16.32	16.45	16.32	16.35	230,982	+0.03(+0.21%)
Mar 22, 2004	16.35	16.39	16.26	16.32	306,531	-0.03(-0.21%)
Mar 19, 2004	16.40	16.48	16.22	16.35	240,938	-0.05(-0.31%)
Mar 18, 2004	16.35	16.43	16.22	16.40	247,497	-0.06(-0.36%)
Mar 17, 2004	16.13	16.52	16.13	16.46	185,886	+0.33(+2.06%)
Mar 16, 2004	16.16	16.30	16.02	16.13	332,651	-0.05(-0.32%)
Mar 15, 2004	16.26	16.37	16.01	16.18	292,592	-0.14(-0.84%)
Mar 12, 2004	16.06	16.32	16.06	16.32	295,521	+0.28(+1.76%)
Mar 11, 2004	16.09	16.37	16.02	16.03	380,909	-0.19(-1.16%)
Mar 10, 2004	16.31	16.41	16.16	16.22	654,058	-0.08(-0.47%)
Mar 09, 2004	16.32	16.41	16.20	16.30	239,649	-0.05(-0.31%)
Mar 08, 2004	16.39	16.49	16.22	16.35	487,030	-0.03(-0.16%)
Mar 05, 2004	16.14	16.61	16.07	16.37	295,989	+0.15(+0.89%)
Mar 04, 2004	16.22	16.29	16.02	16.23	300,792	+0.01(+0.05%)
Mar 03, 2004	16.18	16.26	16.01	16.22	483,282	-0.01(-0.05%)
Mar 02, 2004	16.31	16.32	16.16	16.23	240,235	-0.08(-0.47%)
Mar 01, 2004	16.10	16.32	16.01	16.31	356,077	+0.21(+1.33%)
Feb 27, 2004	15.91	16.24	15.91	16.09	415,580	+0.18(+1.13%)
Feb 26, 2004	15.88	16.00	15.79	15.91	123,573	+0.05(+0.32%)
Feb 25, 2004	15.88	15.89	15.66	15.86	522,989	-0.02(-0.11%)
Feb 24, 2004	16.01	16.02	15.84	15.88	289,664	-0.13(-0.80%)
Feb 23, 2004	16.20	16.20	16.01	16.01	260,616	-0.15(-0.95%)
Feb 20, 2004	16.26	16.31	16.05	16.16	233,324	-0.08(-0.47%)
Feb 19, 2004	16.26	16.45	16.23	16.24	409,255	-0.03(-0.16%)
Feb 18, 2004	16.20	16.31	16.14	16.26	164,334	+0.10(+0.63%)
Feb 17, 2004	15.96	16.21	15.96	16.16	128,141	+0.20(+1.23%)
Feb 13, 2004	16.24	16.31	15.90	15.96	157,423	-0.21(-1.32%)
Feb 12, 2004	16.22	16.29	16.13	16.18	304,071	-0.13(-0.78%)
Feb 11, 2004	16.12	16.31	16.08	16.31	221,025	+0.09(+0.58%)
Feb 10, 2004	16.01	16.21	15.95	16.21	260,850	+0.10(+0.64%)
Feb 09, 2004	16.22	16.22	15.96	16.11	225,594	-0.07(-0.42%)
Feb 06, 2004	15.91	16.22	15.85	16.18	255,345	+0.23(+1.45%)
Feb 05, 2004	15.75	15.96	15.73	15.95	438,303	+0.29(+1.85%)
Feb 04, 2004	15.96	16.13	15.65	15.66	407,146	-0.41(-2.55%)
Feb 03, 2004	16.09	16.09	15.94	16.07	564,570	-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.