Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.51	15.51	15.19	15.29	62,736	+0.06(+0.42%)
Apr 29, 2004	15.52	15.58	15.23	15.23	52,567	-0.16(-1.06%)
Apr 28, 2004	15.64	15.64	15.36	15.39	64,977	-0.18(-1.16%)
Apr 27, 2004	15.42	15.59	15.38	15.57	104,790	+0.14(+0.90%)
Apr 26, 2004	15.45	15.46	15.32	15.43	126,679	+0.08(+0.53%)
Apr 23, 2004	15.26	15.38	15.22	15.35	79,110	+0.00(+0.00%)
Apr 22, 2004	15.19	15.37	15.03	15.35	74,111	+0.28(+1.89%)
Apr 21, 2004	15.10	15.18	14.91	15.07	79,282	+0.12(+0.81%)
Apr 20, 2004	15.22	15.39	14.92	14.95	72,043	-0.39(-2.57%)
Apr 19, 2004	15.31	15.37	15.18	15.34	61,530	+0.01(+0.08%)
Apr 16, 2004	15.16	15.45	15.10	15.33	94,277	+0.24(+1.58%)
Apr 15, 2004	15.29	15.31	14.99	15.09	57,048	+0.03(+0.23%)
Apr 14, 2004	15.09	15.29	14.93	15.06	63,081	-0.05(-0.31%)
Apr 13, 2004	15.29	15.40	15.06	15.10	104,962	-0.18(-1.18%)
Apr 12, 2004	15.30	15.47	15.27	15.28	45,673	-0.01(-0.04%)
Apr 08, 2004	15.54	15.54	15.24	15.29	97,379	-0.20(-1.31%)
Apr 07, 2004	15.52	15.53	15.33	15.49	66,700	-0.01(-0.07%)
Apr 06, 2004	15.56	15.56	15.46	15.50	35,504	-0.05(-0.30%)
Apr 05, 2004	15.48	15.58	15.38	15.55	58,772	+0.08(+0.49%)
Apr 02, 2004	15.52	15.55	15.41	15.47	72,388	+0.04(+0.26%)
Apr 01, 2004	15.27	15.44	15.27	15.43	54,808	+0.10(+0.68%)
Mar 31, 2004	15.31	15.42	15.22	15.33	60,495	-0.08(-0.49%)
Mar 30, 2004	15.49	15.49	15.27	15.40	34,987	+0.03(+0.23%)
Mar 29, 2004	15.35	15.39	15.09	15.37	47,741	+0.03(+0.19%)
Mar 26, 2004	15.32	15.43	15.15	15.34	28,438	+0.09(+0.57%)
Mar 25, 2004	15.15	15.28	15.11	15.25	70,664	+0.16(+1.04%)
Mar 24, 2004	15.24	15.33	15.09	15.10	67,045	-0.22(-1.44%)
Mar 23, 2004	15.33	15.33	15.21	15.32	29,300	+0.14(+0.92%)
Mar 22, 2004	15.39	15.39	15.18	15.18	86,004	-0.09(-0.57%)
Mar 19, 2004	15.51	15.57	15.26	15.27	58,082	-0.13(-0.87%)
Mar 18, 2004	15.33	15.51	15.26	15.40	55,152	-0.08(-0.49%)
Mar 17, 2004	15.42	15.56	15.34	15.47	56,876	+0.15(+0.98%)
Mar 16, 2004	15.24	15.37	15.19	15.32	74,801	+0.09(+0.61%)
Mar 15, 2004	15.23	15.55	15.23	15.23	77,041	-0.25(-1.61%)
Mar 12, 2004	15.31	15.48	15.21	15.48	87,727	+0.26(+1.68%)
Mar 11, 2004	15.42	15.49	15.20	15.22	113,408	-0.05(-0.30%)
Mar 10, 2004	15.48	15.57	15.27	15.27	56,704	-0.12(-0.75%)
Mar 09, 2004	15.57	15.57	15.39	15.39	45,328	-0.01(-0.08%)
Mar 08, 2004	15.43	15.57	15.39	15.40	56,359	-0.14(-0.90%)
Mar 05, 2004	15.57	15.57	15.43	15.54	61,357	-0.01(-0.07%)
Mar 04, 2004	15.42	15.55	15.39	15.55	59,289	+0.09(+0.56%)
Mar 03, 2004	15.55	15.55	15.36	15.46	37,400	-0.03(-0.19%)
Mar 02, 2004	15.53	15.61	15.43	15.49	38,779	-0.07(-0.45%)
Mar 01, 2004	15.55	15.61	15.42	15.56	47,914	+0.08(+0.52%)
Feb 27, 2004	15.32	15.58	15.32	15.48	49,982	+0.08(+0.53%)
Feb 26, 2004	15.61	15.61	15.31	15.40	35,849	-0.10(-0.67%)
Feb 25, 2004	15.49	15.53	15.23	15.50	39,813	+0.16(+1.02%)
Feb 24, 2004	15.18	15.42	15.18	15.35	43,950	+0.12(+0.76%)
Feb 23, 2004	15.36	15.36	15.19	15.23	73,594	+0.00(+0.00%)
Feb 20, 2004	15.31	15.38	15.20	15.23	48,431	-0.09(-0.57%)
Feb 19, 2004	15.59	15.61	15.32	15.32	51,533	-0.23(-1.46%)
Feb 18, 2004	15.50	15.64	15.48	15.54	53,084	-0.06(-0.37%)
Feb 17, 2004	15.39	15.61	15.32	15.60	60,840	+0.14(+0.90%)
Feb 13, 2004	15.49	15.53	15.38	15.46	67,734	-0.02(-0.11%)
Feb 12, 2004	15.65	15.65	15.48	15.48	33,091	-0.17(-1.11%)
Feb 11, 2004	15.60	15.67	15.52	15.65	58,600	-0.01(-0.07%)
Feb 10, 2004	15.58	15.67	15.49	15.67	56,014	+0.06(+0.41%)
Feb 09, 2004	15.54	15.60	15.38	15.60	48,431	+0.08(+0.49%)
Feb 06, 2004	15.51	15.53	15.30	15.53	63,770	+0.19(+1.21%)
Feb 05, 2004	15.50	15.52	15.33	15.34	39,296	+0.05(+0.35%)
Feb 04, 2004	15.49	15.62	15.29	15.29	79,627	-0.24(-1.57%)
Feb 03, 2004	15.51	15.60	15.38	15.53	48,603	+0.15(+0.94%)

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.