Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.58	17.72	17.58	17.63	1,946	+0.14(+0.79%)
Apr 29, 2004	17.51	17.51	17.49	17.49	1,946	+0.08(+0.44%)
Apr 28, 2004	17.37	17.45	17.37	17.41	1,946	-0.02(-0.09%)
Apr 27, 2004	17.40	17.46	17.40	17.43	23,683	+0.11(+0.62%)
Apr 26, 2004	17.26	17.32	17.26	17.32	4,866	+0.09(+0.54%)
Apr 23, 2004	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Apr 22, 2004	17.23	17.23	17.23	17.23	2,595	+0.00(+0.00%)
Apr 21, 2004	17.15	17.23	17.08	17.23	1,946	+0.12(+0.72%)
Apr 20, 2004	17.00	17.17	17.00	17.11	4,866	+0.03(+0.18%)
Apr 19, 2004	17.26	17.26	17.08	17.08	10,381	-0.11(-0.63%)
Apr 16, 2004	17.11	17.18	17.11	17.18	1,297	+0.08(+0.45%)
Apr 15, 2004	17.09	17.26	16.95	17.11	6,488	-0.08(-0.45%)
Apr 14, 2004	17.18	17.18	17.18	17.18	648	+0.00(+0.00%)
Apr 13, 2004	17.04	17.41	16.98	17.18	18,492	+0.15(+0.89%)
Apr 12, 2004	17.34	17.38	17.03	17.03	16,870	-0.23(-1.32%)
Apr 08, 2004	17.17	17.26	17.17	17.26	1,622	+0.00(+0.00%)
Apr 07, 2004	17.18	17.26	17.11	17.26	2,271	+0.15(+0.90%)
Apr 06, 2004	17.18	17.18	17.11	17.11	2,271	-0.15(-0.89%)
Apr 05, 2004	17.57	17.57	17.18	17.26	6,488	-0.31(-1.75%)
Apr 02, 2004	17.26	17.57	17.26	17.57	6,488	+0.40(+2.33%)
Apr 01, 2004	17.09	17.18	17.09	17.17	4,542	+0.15(+0.91%)
Mar 31, 2004	16.72	17.01	16.72	17.01	5,190	+0.37(+2.22%)
Mar 30, 2004	16.60	16.64	16.49	16.64	7,137	+0.12(+0.75%)
Mar 29, 2004	16.81	16.81	16.52	16.52	7,786	-0.37(-2.19%)
Mar 26, 2004	16.95	16.95	16.88	16.89	2,919	-0.06(-0.36%)
Mar 25, 2004	16.95	16.95	16.95	16.95	3,244	+0.05(+0.27%)
Mar 24, 2004	16.89	16.93	16.89	16.91	6,488	+0.11(+0.64%)
Mar 23, 2004	16.83	16.86	16.71	16.80	8,435	+0.00(+0.00%)
Mar 22, 2004	16.72	16.80	16.72	16.80	19,790	+0.15(+0.91%)
Mar 19, 2004	16.69	16.69	16.65	16.65	1,297	+0.00(+0.02%)
Mar 18, 2004	16.72	16.72	16.64	16.64	5,190	-0.06(-0.37%)
Mar 17, 2004	16.61	16.71	16.61	16.71	1,297	+0.14(+0.84%)
Mar 16, 2004	16.57	16.66	16.57	16.57	5,515	-0.08(-0.46%)
Mar 15, 2004	16.64	16.64	16.64	16.64	324	-0.05(-0.28%)
Mar 12, 2004	16.64	16.69	16.61	16.69	5,190	-0.08(-0.46%)
Mar 11, 2004	16.57	16.77	16.57	16.77	6,164	+0.12(+0.74%)
Mar 10, 2004	16.88	16.88	16.64	16.64	8,759	-0.23(-1.37%)
Mar 09, 2004	16.88	16.88	16.88	16.88	1,622	+0.00(+0.00%)
Mar 08, 2004	16.88	16.88	16.87	16.88	1,622	-0.05(-0.27%)
Mar 05, 2004	16.71	16.92	16.66	16.92	14,275	+0.22(+1.29%)
Mar 04, 2004	16.69	16.71	16.69	16.71	10,706	+0.03(+0.17%)
Mar 03, 2004	16.76	16.76	16.68	16.68	1,622	-0.02(-0.11%)
Mar 02, 2004	16.64	16.71	16.61	16.70	15,897	-0.01(-0.06%)
Mar 01, 2004	16.59	16.71	16.59	16.71	6,488	+0.22(+1.31%)
Feb 27, 2004	16.14	16.50	16.14	16.49	8,435	+0.40(+2.51%)
Feb 26, 2004	16.03	16.09	15.90	16.09	15,248	-0.17(-1.06%)
Feb 25, 2004	16.44	16.44	16.20	16.26	14,275	-0.42(-2.50%)
Feb 24, 2004	16.78	16.80	16.66	16.68	20,439	-0.18(-1.10%)
Feb 23, 2004	17.11	17.14	16.64	16.86	11,355	-0.19(-1.09%)
Feb 20, 2004	17.10	17.15	16.95	17.05	6,813	-0.05(-0.27%)
Feb 19, 2004	17.05	17.09	17.05	17.09	973	+0.14(+0.82%)
Feb 18, 2004	17.48	17.48	16.88	16.95	25,306	-0.55(-3.17%)
Feb 17, 2004	17.58	17.58	17.51	17.51	3,893	+0.00(+0.00%)
Feb 13, 2004	17.58	17.63	17.51	17.51	8,110	-0.03(-0.18%)
Feb 12, 2004	17.31	17.54	17.31	17.54	7,786	+0.15(+0.89%)
Feb 11, 2004	17.57	17.57	17.38	17.38	3,893	-0.27(-1.52%)
Feb 10, 2004	17.39	17.66	17.39	17.65	12,653	+0.34(+1.96%)
Feb 09, 2004	17.37	17.37	17.31	17.31	973	-0.06(-0.32%)
Feb 06, 2004	17.41	17.41	17.37	17.37	4,866	-0.08(-0.44%)
Feb 05, 2004	17.49	17.49	17.45	17.45	648	-0.12(-0.70%)
Feb 04, 2004	17.62	17.69	17.57	17.57	1,946	-0.12(-0.70%)
Feb 03, 2004	17.69	17.69	17.69	17.69	3,244	-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.