Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.90	16.11	15.47	15.56	665,794	+0.01(+0.05%)
Apr 29, 2004	15.69	15.86	15.52	15.55	404,365	-0.19(-1.20%)
Apr 28, 2004	15.99	15.99	15.60	15.74	317,573	-0.33(-2.07%)
Apr 27, 2004	16.06	16.28	15.97	16.07	308,801	+0.00(+0.00%)
Apr 26, 2004	16.23	16.49	15.96	16.07	288,214	-0.24(-1.47%)
Apr 23, 2004	16.33	16.35	16.16	16.31	279,558	-0.05(-0.31%)
Apr 22, 2004	16.37	16.47	16.23	16.36	559,819	-0.01(-0.05%)
Apr 21, 2004	16.24	16.59	16.20	16.37	589,178	+0.13(+0.79%)
Apr 20, 2004	16.29	16.46	16.01	16.24	1,061,270	-1.03(-5.94%)
Apr 19, 2004	17.10	17.35	16.82	17.27	228,208	+0.15(+0.85%)
Apr 16, 2004	17.00	17.22	16.88	17.12	200,252	+0.12(+0.70%)
Apr 15, 2004	17.01	17.13	16.85	17.00	212,300	-0.05(-0.30%)
Apr 14, 2004	16.76	17.06	16.60	17.06	322,837	+0.24(+1.42%)
Apr 13, 2004	17.42	17.43	16.50	16.82	358,513	-0.65(-3.72%)
Apr 12, 2004	17.45	17.58	17.35	17.47	181,303	+0.02(+0.10%)
Apr 08, 2004	17.30	17.47	17.16	17.45	392,200	+0.23(+1.34%)
Apr 07, 2004	17.17	17.32	16.88	17.22	221,190	+0.05(+0.30%)
Apr 06, 2004	17.18	17.23	17.00	17.17	281,547	-0.06(-0.35%)
Apr 05, 2004	17.10	17.23	17.02	17.23	481,566	+0.05(+0.30%)
Apr 02, 2004	16.94	17.34	16.94	17.18	401,792	+0.24(+1.41%)
Apr 01, 2004	17.01	17.06	16.84	16.94	459,341	-0.03(-0.20%)
Mar 31, 2004	17.06	17.06	16.71	16.97	346,699	+0.00(+0.00%)
Mar 30, 2004	17.01	17.08	16.90	16.97	318,860	-0.13(-0.75%)
Mar 29, 2004	16.90	17.12	16.90	17.10	538,764	+0.20(+1.16%)
Mar 26, 2004	16.60	16.95	16.58	16.90	337,926	+0.22(+1.33%)
Mar 25, 2004	16.39	16.74	16.38	16.68	256,047	+0.29(+1.77%)
Mar 24, 2004	16.33	16.42	16.33	16.39	538,296	+0.02(+0.10%)
Mar 23, 2004	16.34	16.47	16.34	16.37	230,665	+0.03(+0.21%)
Mar 22, 2004	16.37	16.41	16.29	16.34	306,110	-0.03(-0.21%)
Mar 19, 2004	16.42	16.50	16.24	16.37	240,607	-0.05(-0.31%)
Mar 18, 2004	16.37	16.46	16.24	16.42	247,157	-0.06(-0.36%)
Mar 17, 2004	16.15	16.54	16.15	16.48	185,631	+0.33(+2.06%)
Mar 16, 2004	16.18	16.32	16.04	16.15	332,195	-0.05(-0.32%)
Mar 15, 2004	16.29	16.39	16.03	16.20	292,191	-0.14(-0.84%)
Mar 12, 2004	16.08	16.34	16.08	16.34	295,115	+0.28(+1.76%)
Mar 11, 2004	16.12	16.40	16.05	16.06	380,386	-0.19(-1.16%)
Mar 10, 2004	16.33	16.43	16.18	16.24	653,161	-0.08(-0.47%)
Mar 09, 2004	16.35	16.43	16.22	16.32	239,320	-0.05(-0.31%)
Mar 08, 2004	16.41	16.51	16.24	16.37	486,361	-0.03(-0.16%)
Mar 05, 2004	16.16	16.64	16.09	16.40	295,583	+0.15(+0.89%)
Mar 04, 2004	16.24	16.31	16.04	16.25	300,379	+0.01(+0.05%)
Mar 03, 2004	16.20	16.28	16.03	16.24	482,618	-0.01(-0.05%)
Mar 02, 2004	16.33	16.35	16.18	16.25	239,905	-0.08(-0.47%)
Mar 01, 2004	16.12	16.34	16.03	16.33	355,589	+0.21(+1.33%)
Feb 27, 2004	15.94	16.26	15.94	16.12	415,010	+0.18(+1.13%)
Feb 26, 2004	15.90	16.02	15.82	15.94	123,403	+0.05(+0.32%)
Feb 25, 2004	15.90	15.91	15.68	15.88	522,271	-0.02(-0.11%)
Feb 24, 2004	16.03	16.04	15.86	15.90	289,267	-0.13(-0.80%)
Feb 23, 2004	16.22	16.22	16.03	16.03	260,258	-0.15(-0.95%)
Feb 20, 2004	16.29	16.33	16.07	16.18	233,004	-0.08(-0.47%)
Feb 19, 2004	16.29	16.47	16.25	16.26	408,693	-0.03(-0.16%)
Feb 18, 2004	16.23	16.33	16.17	16.29	164,109	+0.10(+0.63%)
Feb 17, 2004	15.99	16.23	15.99	16.18	127,965	+0.20(+1.23%)
Feb 13, 2004	16.26	16.33	15.92	15.99	157,207	-0.21(-1.32%)
Feb 12, 2004	16.24	16.31	16.15	16.20	303,654	-0.13(-0.79%)
Feb 11, 2004	16.14	16.33	16.11	16.33	220,722	+0.09(+0.58%)
Feb 10, 2004	16.03	16.23	15.97	16.23	260,492	+0.10(+0.64%)
Feb 09, 2004	16.24	16.24	15.98	16.13	225,284	-0.07(-0.42%)
Feb 06, 2004	15.93	16.24	15.87	16.20	254,994	+0.23(+1.45%)
Feb 05, 2004	15.77	15.98	15.76	15.97	437,702	+0.29(+1.85%)
Feb 04, 2004	15.99	16.15	15.67	15.68	406,588	-0.41(-2.55%)
Feb 03, 2004	16.12	16.12	15.96	16.09	563,796	-0.07(-0.42%)

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.