Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.01	14.42	14.00	14.19	873	+0.19(+1.37%)
Apr 29, 2004	14.19	14.19	14.00	14.00	327	-0.49(-3.38%)
Apr 28, 2004	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)
Apr 27, 2004	14.62	14.62	14.42	14.49	3,932	-0.14(-0.94%)
Apr 26, 2004	14.62	14.62	14.62	14.62	0	+0.00(+0.00%)
Apr 23, 2004	14.23	14.62	14.15	14.62	3,714	+0.32(+2.24%)
Apr 22, 2004	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 21, 2004	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 20, 2004	14.42	14.42	14.30	14.30	436	-0.05(-0.35%)
Apr 19, 2004	14.35	14.35	14.35	14.35	218	-0.06(-0.44%)
Apr 16, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 15, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 14, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 13, 2004	14.42	14.42	14.42	14.42	436	+0.00(+0.00%)
Apr 12, 2004	14.42	14.42	14.42	14.42	109	-0.23(-1.56%)
Apr 08, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 07, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 06, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 05, 2004	14.65	14.65	14.65	14.65	655	+0.34(+2.40%)
Apr 02, 2004	14.35	14.35	14.30	14.30	655	-0.04(-0.26%)
Apr 01, 2004	14.93	14.99	14.34	14.34	1,310	-0.01(-0.06%)
Mar 31, 2004	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Mar 30, 2004	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Mar 29, 2004	14.34	14.35	14.34	14.35	218	-0.19(-1.29%)
Mar 26, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 25, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 24, 2004	14.42	14.79	14.42	14.54	4,478	+0.68(+4.89%)
Mar 23, 2004	13.86	13.86	13.86	13.86	218	+0.00(+0.00%)
Mar 22, 2004	14.88	14.88	13.86	13.86	1,857	-0.04(-0.30%)
Mar 19, 2004	13.96	13.96	13.83	13.90	3,932	-0.05(-0.33%)
Mar 18, 2004	13.99	13.99	13.95	13.95	1,638	+0.03(+0.23%)
Mar 17, 2004	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Mar 16, 2004	13.91	13.91	13.91	13.91	2,731	-0.04(-0.26%)
Mar 15, 2004	14.27	14.27	13.95	13.95	8,411	-0.65(-4.48%)
Mar 12, 2004	14.31	14.61	14.31	14.61	327	-0.03(-0.19%)
Mar 11, 2004	14.57	14.65	14.23	14.63	5,134	+0.26(+1.82%)
Mar 10, 2004	14.69	14.81	14.12	14.37	6,008	-0.27(-1.87%)
Mar 09, 2004	14.75	14.75	14.64	14.65	3,932	-0.16(-1.08%)
Mar 08, 2004	14.88	14.88	14.81	14.81	983	-0.07(-0.46%)
Mar 05, 2004	14.83	14.88	14.83	14.88	1,857	+0.23(+1.56%)
Mar 04, 2004	14.69	14.74	14.65	14.65	2,184	-0.03(-0.19%)
Mar 03, 2004	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Mar 02, 2004	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Mar 01, 2004	14.73	15.42	14.67	14.67	655	-0.25(-1.66%)
Feb 27, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Feb 26, 2004	14.92	14.92	14.92	14.92	218	+0.00(+0.00%)
Feb 25, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Feb 24, 2004	14.92	14.92	14.92	14.92	655	+0.05(+0.31%)
Feb 23, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Feb 20, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Feb 19, 2004	14.96	15.42	14.88	14.88	3,058	+0.22(+1.53%)
Feb 18, 2004	14.65	14.65	14.65	14.65	109	+0.00(+0.03%)
Feb 17, 2004	14.65	14.65	14.65	14.65	109	+0.00(+0.00%)
Feb 13, 2004	14.65	14.65	14.65	14.65	1,857	-0.06(-0.40%)
Feb 12, 2004	14.88	14.92	14.71	14.71	11,579	+0.06(+0.41%)
Feb 11, 2004	14.65	14.65	14.65	14.65	109	-0.27(-1.84%)
Feb 10, 2004	14.83	14.92	14.83	14.92	764	+0.01(+0.06%)
Feb 09, 2004	14.91	14.91	14.91	14.91	327	+0.18(+1.24%)
Feb 06, 2004	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
Feb 05, 2004	14.73	14.73	14.73	14.73	764	-0.00(-0.03%)
Feb 04, 2004	14.92	14.92	14.73	14.73	218	-0.34(-2.28%)
Feb 03, 2004	15.08	15.08	15.08	15.08	655	+0.01(+0.06%)

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.