Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.67	17.81	17.67	17.71	1,937	+0.14(+0.79%)
Apr 29, 2004	17.59	17.59	17.57	17.57	1,937	+0.08(+0.44%)
Apr 28, 2004	17.45	17.53	17.45	17.50	1,937	-0.02(-0.09%)
Apr 27, 2004	17.48	17.54	17.48	17.51	23,573	+0.11(+0.62%)
Apr 26, 2004	17.34	17.40	17.34	17.40	4,843	+0.09(+0.54%)
Apr 23, 2004	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 22, 2004	17.31	17.31	17.31	17.31	2,583	+0.00(+0.00%)
Apr 21, 2004	17.23	17.31	17.16	17.31	1,937	+0.12(+0.72%)
Apr 20, 2004	17.08	17.25	17.08	17.19	4,843	+0.03(+0.18%)
Apr 19, 2004	17.34	17.34	17.16	17.16	10,333	-0.11(-0.63%)
Apr 16, 2004	17.19	17.26	17.19	17.26	1,291	+0.08(+0.45%)
Apr 15, 2004	17.17	17.34	17.03	17.19	6,458	-0.08(-0.45%)
Apr 14, 2004	17.26	17.26	17.26	17.26	645	+0.00(+0.00%)
Apr 13, 2004	17.12	17.50	17.06	17.26	18,406	+0.15(+0.89%)
Apr 12, 2004	17.42	17.47	17.11	17.11	16,792	-0.23(-1.32%)
Apr 08, 2004	17.25	17.34	17.25	17.34	1,614	+0.00(+0.00%)
Apr 07, 2004	17.26	17.34	17.19	17.34	2,260	+0.15(+0.90%)
Apr 06, 2004	17.26	17.26	17.19	17.19	2,260	-0.15(-0.89%)
Apr 05, 2004	17.65	17.65	17.26	17.34	6,458	-0.31(-1.75%)
Apr 02, 2004	17.34	17.65	17.34	17.65	6,458	+0.40(+2.33%)
Apr 01, 2004	17.17	17.26	17.17	17.25	4,520	+0.15(+0.91%)
Mar 31, 2004	16.80	17.09	16.80	17.09	5,166	+0.37(+2.22%)
Mar 30, 2004	16.68	16.72	16.57	16.72	7,104	+0.12(+0.75%)
Mar 29, 2004	16.89	16.89	16.60	16.60	7,750	-0.37(-2.19%)
Mar 26, 2004	17.03	17.03	16.95	16.97	2,906	-0.06(-0.36%)
Mar 25, 2004	17.03	17.03	17.03	17.03	3,229	+0.05(+0.27%)
Mar 24, 2004	16.97	17.01	16.97	16.99	6,458	+0.11(+0.64%)
Mar 23, 2004	16.91	16.94	16.78	16.88	8,396	+0.00(+0.00%)
Mar 22, 2004	16.80	16.88	16.80	16.88	19,698	+0.15(+0.91%)
Mar 19, 2004	16.77	16.77	16.73	16.73	1,291	+0.00(+0.02%)
Mar 18, 2004	16.79	16.79	16.72	16.72	5,166	-0.06(-0.37%)
Mar 17, 2004	16.69	16.78	16.69	16.78	1,291	+0.14(+0.84%)
Mar 16, 2004	16.65	16.73	16.64	16.64	5,489	-0.08(-0.46%)
Mar 15, 2004	16.72	16.72	16.72	16.72	322	-0.05(-0.28%)
Mar 12, 2004	16.72	16.77	16.69	16.77	5,166	-0.08(-0.46%)
Mar 11, 2004	16.64	16.85	16.64	16.85	6,135	+0.12(+0.74%)
Mar 10, 2004	16.95	16.95	16.72	16.72	8,718	-0.23(-1.37%)
Mar 09, 2004	16.95	16.95	16.95	16.95	1,614	+0.00(+0.00%)
Mar 08, 2004	16.95	16.95	16.95	16.95	1,614	-0.05(-0.27%)
Mar 05, 2004	16.78	17.00	16.74	17.00	14,208	+0.22(+1.29%)
Mar 04, 2004	16.77	16.78	16.77	16.78	10,656	+0.03(+0.17%)
Mar 03, 2004	16.84	16.84	16.75	16.76	1,614	-0.02(-0.11%)
Mar 02, 2004	16.72	16.78	16.69	16.77	15,823	-0.01(-0.06%)
Mar 01, 2004	16.67	16.78	16.67	16.78	6,458	+0.22(+1.31%)
Feb 27, 2004	16.21	16.58	16.21	16.57	8,396	+0.41(+2.51%)
Feb 26, 2004	16.10	16.16	15.98	16.16	15,177	-0.17(-1.06%)
Feb 25, 2004	16.51	16.51	16.28	16.34	14,208	-0.42(-2.50%)
Feb 24, 2004	16.86	16.88	16.74	16.75	20,344	-0.19(-1.10%)
Feb 23, 2004	17.19	17.22	16.72	16.94	11,302	-0.19(-1.08%)
Feb 20, 2004	17.18	17.23	17.03	17.12	6,781	-0.05(-0.27%)
Feb 19, 2004	17.12	17.17	17.12	17.17	968	+0.14(+0.82%)
Feb 18, 2004	17.56	17.56	16.95	17.03	25,188	-0.56(-3.17%)
Feb 17, 2004	17.67	17.67	17.59	17.59	3,875	+0.00(+0.00%)
Feb 13, 2004	17.67	17.71	17.59	17.59	8,073	-0.03(-0.18%)
Feb 12, 2004	17.39	17.62	17.39	17.62	7,750	+0.15(+0.89%)
Feb 11, 2004	17.65	17.65	17.47	17.47	3,875	-0.27(-1.52%)
Feb 10, 2004	17.47	17.74	17.47	17.73	12,594	+0.34(+1.96%)
Feb 09, 2004	17.45	17.45	17.39	17.39	968	-0.06(-0.32%)
Feb 06, 2004	17.50	17.50	17.45	17.45	4,843	-0.08(-0.44%)
Feb 05, 2004	17.57	17.57	17.53	17.53	645	-0.12(-0.70%)
Feb 04, 2004	17.70	17.77	17.65	17.65	1,937	-0.12(-0.70%)
Feb 03, 2004	17.77	17.77	17.77	17.77	3,229	-0.09(-0.52%)

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.