Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.50	14.50	14.50	14.50	118	+0.08(+0.53%)
Apr 29, 2004	14.43	14.43	14.43	14.43	0	+0.00(+0.00%)
Apr 28, 2004	14.43	14.43	14.43	14.43	474	+0.08(+0.59%)
Apr 27, 2004	14.38	14.38	14.34	14.34	3,555	-0.03(-0.18%)
Apr 26, 2004	14.37	14.37	14.37	14.37	0	+0.00(+0.00%)
Apr 23, 2004	14.37	14.37	14.37	14.37	118	+0.00(+0.00%)
Apr 22, 2004	14.38	14.38	14.37	14.37	711	-0.01(-0.06%)
Apr 21, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Apr 20, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Apr 19, 2004	14.63	14.64	14.38	14.38	2,015	-0.08(-0.53%)
Apr 16, 2004	14.45	14.45	14.45	14.45	0	+0.00(+0.00%)
Apr 15, 2004	14.45	14.45	14.45	14.45	237	-0.24(-1.67%)
Apr 14, 2004	14.56	14.72	14.55	14.70	3,081	-0.02(-0.11%)
Apr 13, 2004	14.56	14.71	14.55	14.71	1,422	+0.17(+1.16%)
Apr 12, 2004	14.54	14.65	14.54	14.54	1,422	+0.08(+0.52%)
Apr 08, 2004	14.47	14.47	14.47	14.47	592	+0.04(+0.29%)
Apr 07, 2004	14.43	14.43	14.43	14.43	118	-0.01(-0.06%)
Apr 06, 2004	14.72	14.72	14.43	14.43	4,385	-0.71(-4.68%)
Apr 05, 2004	14.40	15.14	14.40	15.14	592	+0.67(+4.66%)
Apr 02, 2004	14.55	14.64	14.47	14.47	1,422	-0.08(-0.58%)
Apr 01, 2004	14.55	14.55	14.55	14.55	5,926	+0.00(+0.00%)
Mar 31, 2004	14.55	14.55	14.55	14.55	2,489	+0.00(+0.00%)
Mar 30, 2004	14.55	14.55	14.55	14.55	1,185	-0.42(-2.82%)
Mar 29, 2004	14.97	14.97	14.97	14.97	0	+0.00(+0.00%)
Mar 26, 2004	14.98	14.98	14.97	14.97	1,540	+0.00(+0.00%)
Mar 25, 2004	14.97	14.97	14.97	14.97	2,370	+0.00(+0.00%)
Mar 24, 2004	14.97	14.97	14.97	14.97	118	+0.06(+0.40%)
Mar 23, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Mar 22, 2004	14.92	14.92	14.92	14.92	118	+0.03(+0.17%)
Mar 19, 2004	14.89	14.89	14.89	14.89	0	+0.00(+0.00%)
Mar 18, 2004	14.89	14.89	14.89	14.89	118	-0.31(-2.05%)
Mar 17, 2004	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Mar 16, 2004	15.19	15.20	15.19	15.20	1,422	-0.19(-1.26%)
Mar 15, 2004	15.40	15.40	15.40	15.40	3,674	+0.00(+0.00%)
Mar 12, 2004	15.40	15.40	15.40	15.40	2,963	+0.00(+0.00%)
Mar 11, 2004	15.19	15.40	15.19	15.40	2,489	+0.21(+1.39%)
Mar 10, 2004	15.19	15.19	15.19	15.19	237	-0.21(-1.37%)
Mar 09, 2004	15.40	15.40	15.40	15.40	2,963	-0.01(-0.05%)
Mar 08, 2004	15.48	15.48	15.40	15.40	711	+0.00(+0.00%)
Mar 05, 2004	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Mar 04, 2004	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Mar 03, 2004	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Mar 02, 2004	15.40	15.40	15.40	15.40	592	+0.01(+0.05%)
Mar 01, 2004	15.51	15.51	15.40	15.40	829	-0.01(-0.05%)
Feb 27, 2004	15.51	15.51	15.40	15.40	2,726	-0.11(-0.71%)
Feb 26, 2004	15.46	15.51	15.46	15.51	2,252	+0.12(+0.77%)
Feb 25, 2004	15.51	15.57	15.40	15.40	5,096	+0.00(+0.00%)
Feb 24, 2004	15.55	15.55	15.40	15.40	7,349	-0.15(-0.98%)
Feb 23, 2004	15.57	15.57	15.55	15.55	592	-0.01(-0.04%)
Feb 20, 2004	15.50	15.56	15.50	15.56	1,303	+0.16(+1.03%)
Feb 19, 2004	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Feb 18, 2004	15.40	15.40	15.40	15.40	711	+0.00(+0.00%)
Feb 17, 2004	15.61	15.61	15.40	15.40	1,185	-0.01(-0.05%)
Feb 13, 2004	15.40	15.61	15.40	15.40	1,540	+0.00(+0.00%)
Feb 12, 2004	15.40	15.40	15.40	15.40	118	-0.20(-1.30%)
Feb 11, 2004	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Feb 10, 2004	15.40	15.61	15.40	15.61	7,823	+0.25(+1.65%)
Feb 09, 2004	15.35	15.35	15.35	15.35	829	+0.00(+0.00%)
Feb 06, 2004	15.19	15.35	15.19	15.35	948	+0.17(+1.11%)
Feb 05, 2004	15.18	15.27	15.17	15.19	2,963	-0.04(-0.28%)
Feb 04, 2004	15.19	15.23	15.19	15.23	2,489	+0.04(+0.28%)
Feb 03, 2004	15.19	15.19	15.19	15.19	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.