Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.70	14.70	14.45	14.50	6,900	-0.20(-1.36%)
Apr 29, 2004	14.70	14.70	14.70	14.70	100	+0.00(+0.00%)
Apr 28, 2004	14.34	14.70	14.34	14.70	2,800	+0.35(+2.44%)
Apr 27, 2004	14.41	14.45	14.17	14.35	8,300	-0.30(-2.05%)
Apr 26, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 23, 2004	14.54	14.65	14.54	14.65	700	+0.15(+1.03%)
Apr 22, 2004	14.00	14.50	14.00	14.50	8,400	+0.06(+0.42%)
Apr 21, 2004	14.74	14.84	14.44	14.44	5,900	-0.34(-2.30%)
Apr 20, 2004	14.78	14.78	14.78	14.78	200	-0.01(-0.07%)
Apr 19, 2004	14.76	14.81	14.76	14.79	1,400	+0.10(+0.68%)
Apr 16, 2004	14.62	14.69	14.62	14.69	7,300	+0.08(+0.55%)
Apr 15, 2004	14.45	14.61	14.40	14.61	4,400	+0.17(+1.18%)
Apr 14, 2004	14.43	14.46	14.15	14.44	7,600	+0.01(+0.07%)
Apr 13, 2004	14.70	14.94	14.30	14.43	11,400	-0.52(-3.48%)
Apr 12, 2004	14.98	14.98	14.75	14.95	10,300	-0.07(-0.47%)
Apr 08, 2004	15.40	15.40	15.02	15.02	6,400	-0.33(-2.15%)
Apr 07, 2004	15.50	15.60	15.35	15.35	4,000	-0.15(-0.97%)
Apr 06, 2004	15.71	15.72	15.50	15.50	7,800	-0.21(-1.34%)
Apr 05, 2004	15.81	15.81	15.71	15.71	7,100	-0.10(-0.63%)
Apr 02, 2004	15.94	15.95	15.81	15.81	1,300	-0.16(-1.00%)
Apr 01, 2004	15.96	16.00	15.96	15.97	2,000	-0.06(-0.37%)
Mar 31, 2004	16.07	16.07	15.97	16.03	2,200	-0.02(-0.12%)
Mar 30, 2004	16.22	16.22	16.05	16.05	2,000	-0.15(-0.93%)
Mar 29, 2004	16.20	16.20	16.20	16.20	0	+0.00(+0.00%)
Mar 26, 2004	16.20	16.20	16.20	16.20	500	+0.10(+0.62%)
Mar 25, 2004	16.40	16.40	16.00	16.10	4,100	-0.15(-0.92%)
Mar 24, 2004	16.13	16.42	16.13	16.25	5,200	-0.05(-0.31%)
Mar 23, 2004	15.95	16.30	15.80	16.30	6,800	+0.20(+1.24%)
Mar 22, 2004	16.10	16.10	16.10	16.10	500	+0.05(+0.31%)
Mar 19, 2004	15.90	16.10	15.90	16.05	2,000	+0.05(+0.31%)
Mar 18, 2004	16.44	16.60	15.81	16.00	10,200	-0.30(-1.84%)
Mar 17, 2004	16.16	16.30	16.16	16.30	900	+0.00(+0.00%)
Mar 16, 2004	16.14	16.30	16.14	16.30	4,500	+0.18(+1.12%)
Mar 15, 2004	16.05	16.12	16.00	16.12	3,300	-0.03(-0.19%)
Mar 12, 2004	16.00	16.15	15.75	16.15	7,000	+0.25(+1.57%)
Mar 11, 2004	15.96	15.99	15.90	15.90	2,000	-0.06(-0.38%)
Mar 10, 2004	15.90	15.96	15.90	15.96	1,600	+0.21(+1.33%)
Mar 09, 2004	15.96	15.97	15.75	15.75	3,900	-0.15(-0.94%)
Mar 08, 2004	15.76	15.90	15.74	15.90	1,900	+0.15(+0.95%)
Mar 05, 2004	15.84	15.86	15.75	15.75	6,100	-0.06(-0.38%)
Mar 04, 2004	15.71	15.81	15.71	15.81	4,600	-0.14(-0.88%)
Mar 03, 2004	15.95	15.95	15.95	15.95	1,800	+0.10(+0.63%)
Mar 02, 2004	15.85	15.95	15.85	15.85	4,100	+0.00(+0.00%)
Mar 01, 2004	16.01	16.01	15.70	15.85	11,900	-0.15(-0.94%)
Feb 27, 2004	16.15	16.15	16.00	16.00	500	-0.09(-0.56%)
Feb 26, 2004	15.65	16.09	15.65	16.09	2,400	+0.29(+1.84%)
Feb 25, 2004	15.70	15.80	15.70	15.80	1,000	+0.21(+1.35%)
Feb 24, 2004	15.45	15.60	15.45	15.59	4,000	+0.09(+0.58%)
Feb 23, 2004	15.50	15.50	15.50	15.50	1,200	-0.20(-1.27%)
Feb 20, 2004	15.54	15.70	15.54	15.70	1,100	+0.16(+1.03%)
Feb 19, 2004	15.50	15.55	15.42	15.54	4,800	-0.01(-0.06%)
Feb 18, 2004	15.35	15.55	15.35	15.55	5,900	+0.27(+1.77%)
Feb 17, 2004	15.29	15.37	15.28	15.28	2,000	-0.01(-0.07%)
Feb 13, 2004	15.42	15.42	15.29	15.29	3,400	-0.12(-0.78%)
Feb 12, 2004	15.48	15.48	15.25	15.41	15,700	-0.15(-0.96%)
Feb 11, 2004	15.56	15.56	15.56	15.56	500	+0.01(+0.06%)
Feb 10, 2004	15.52	15.55	15.52	15.55	1,600	+0.03(+0.19%)
Feb 09, 2004	15.38	15.52	15.38	15.52	6,000	+0.00(+0.00%)
Feb 06, 2004	15.54	15.54	15.52	15.52	1,100	-0.09(-0.58%)
Feb 05, 2004	15.57	15.61	15.57	15.61	1,700	+0.05(+0.32%)
Feb 04, 2004	15.66	15.66	15.55	15.56	4,900	+0.01(+0.06%)
Feb 03, 2004	15.61	15.61	15.53	15.55	6,500	-0.18(-1.14%)

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.