Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Apr 29, 2004	16.22	16.23	16.21	16.23	2,542	+0.01(+0.09%)
Apr 28, 2004	16.22	16.22	16.22	16.22	1,907	-0.02(-0.12%)
Apr 27, 2004	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Apr 26, 2004	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Apr 23, 2004	16.52	16.52	16.23	16.23	847	-0.33(-2.02%)
Apr 22, 2004	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Apr 21, 2004	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Apr 20, 2004	16.05	16.57	16.05	16.57	4,237	+0.05(+0.31%)
Apr 19, 2004	16.52	16.52	16.52	16.52	0	+0.00(+0.00%)
Apr 16, 2004	16.56	16.58	16.22	16.52	1,907	-0.43(-2.56%)
Apr 15, 2004	16.95	16.95	16.95	16.95	211	+0.13(+0.79%)
Apr 14, 2004	17.06	17.06	16.76	16.82	635	-0.42(-2.41%)
Apr 13, 2004	16.52	17.70	16.52	17.23	8,899	+1.00(+6.16%)
Apr 12, 2004	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Apr 08, 2004	16.40	16.40	16.23	16.23	423	+0.00(+0.00%)
Apr 07, 2004	16.23	16.23	16.23	16.23	1,059	+0.19(+1.18%)
Apr 06, 2004	16.05	16.05	16.05	16.05	423	+0.00(+0.00%)
Apr 05, 2004	14.28	16.47	14.28	16.05	18,435	+1.88(+13.30%)
Apr 02, 2004	14.51	14.51	14.16	14.16	423	-0.30(-2.09%)
Apr 01, 2004	14.60	14.60	14.33	14.46	1,695	+0.07(+0.49%)
Mar 31, 2004	14.27	14.39	14.27	14.39	1,695	+0.24(+1.67%)
Mar 30, 2004	14.16	14.16	14.16	14.16	211	+0.13(+0.91%)
Mar 29, 2004	14.03	14.03	14.03	14.03	0	+0.00(+0.00%)
Mar 26, 2004	14.02	14.03	14.02	14.03	635	-0.35(-2.46%)
Mar 25, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Mar 24, 2004	14.38	14.38	14.38	14.38	847	+0.36(+2.56%)
Mar 23, 2004	14.16	14.16	14.03	14.03	85,182	+0.10(+0.71%)
Mar 22, 2004	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 19, 2004	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 18, 2004	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 17, 2004	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Mar 16, 2004	13.93	13.93	13.93	13.93	1,271	+0.00(+0.03%)
Mar 15, 2004	13.93	13.97	13.92	13.92	2,118	+0.00(+0.00%)
Mar 12, 2004	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 11, 2004	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 10, 2004	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 09, 2004	13.92	13.98	13.92	13.92	1,059	-0.12(-0.84%)
Mar 08, 2004	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Mar 05, 2004	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Mar 04, 2004	14.04	14.04	14.04	14.04	211	-0.05(-0.34%)
Mar 03, 2004	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Mar 02, 2004	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Mar 01, 2004	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Feb 27, 2004	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Feb 26, 2004	14.07	14.09	14.04	14.09	7,416	-0.07(-0.50%)
Feb 25, 2004	14.16	14.16	14.16	14.16	1,271	-0.33(-2.28%)
Feb 24, 2004	14.49	14.49	14.49	14.49	423	+0.33(+2.33%)
Feb 23, 2004	14.16	14.16	14.16	14.16	847	-0.47(-3.23%)
Feb 20, 2004	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Feb 19, 2004	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Feb 18, 2004	14.40	14.63	14.39	14.63	3,390	+0.08(+0.52%)
Feb 17, 2004	14.55	14.55	14.55	14.55	0	+0.00(+0.00%)
Feb 13, 2004	14.55	14.55	14.55	14.55	0	+0.00(+0.00%)
Feb 12, 2004	14.55	14.55	14.55	14.55	0	+0.00(+0.00%)
Feb 11, 2004	14.08	14.55	14.08	14.55	2,118	+0.47(+3.35%)
Feb 10, 2004	13.92	14.08	13.84	14.08	11,442	+0.24(+1.70%)
Feb 09, 2004	13.85	13.85	13.85	13.85	211	+0.24(+1.73%)
Feb 06, 2004	13.61	13.61	13.61	13.61	211	+0.04(+0.31%)
Feb 05, 2004	13.61	13.61	13.54	13.57	2,330	+0.12(+0.88%)
Feb 04, 2004	13.45	13.45	13.45	13.45	211	+0.00(+0.00%)
Feb 03, 2004	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)

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.