Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.20	14.30	14.20	14.20	10,600	-0.16(-1.11%)
Apr 29, 2004	14.40	14.43	14.25	14.36	4,400	+0.01(+0.07%)
Apr 28, 2004	14.40	14.40	14.24	14.35	6,800	-0.04(-0.28%)
Apr 27, 2004	14.40	14.47	14.24	14.39	14,300	-0.14(-0.96%)
Apr 26, 2004	14.60	14.61	14.42	14.53	11,100	-0.20(-1.36%)
Apr 23, 2004	14.78	14.78	14.66	14.73	11,100	-0.05(-0.34%)
Apr 22, 2004	14.75	15.24	14.75	14.78	8,800	-0.06(-0.40%)
Apr 21, 2004	14.80	15.24	14.69	14.84	14,100	-0.01(-0.07%)
Apr 20, 2004	15.00	15.00	14.85	14.85	7,800	-0.06(-0.40%)
Apr 19, 2004	14.95	15.23	14.85	14.91	21,700	+0.05(+0.34%)
Apr 16, 2004	14.90	14.95	14.80	14.86	3,500	+0.06(+0.41%)
Apr 15, 2004	14.90	14.99	14.71	14.80	15,600	-0.15(-1.00%)
Apr 14, 2004	15.00	15.15	14.95	14.95	12,000	-0.05(-0.33%)
Apr 13, 2004	15.30	15.48	15.00	15.00	7,700	-0.22(-1.45%)
Apr 12, 2004	15.45	15.45	15.22	15.22	10,600	+0.04(+0.26%)
Apr 08, 2004	15.30	15.36	15.16	15.18	18,200	-0.12(-0.78%)
Apr 07, 2004	15.36	15.44	15.17	15.30	24,400	-0.23(-1.48%)
Apr 06, 2004	15.63	15.63	15.50	15.53	8,900	-0.07(-0.45%)
Apr 05, 2004	15.70	15.89	15.60	15.60	26,000	-0.36(-2.26%)
Apr 02, 2004	15.98	15.98	15.89	15.96	14,800	-0.19(-1.18%)
Apr 01, 2004	16.05	16.15	16.03	16.15	10,300	+0.10(+0.62%)
Mar 31, 2004	16.06	16.07	16.00	16.05	10,600	-0.07(-0.43%)
Mar 30, 2004	16.12	16.12	16.12	16.12	2,200	+0.02(+0.12%)
Mar 29, 2004	16.19	16.23	16.10	16.10	7,600	-0.02(-0.12%)
Mar 26, 2004	16.20	16.28	16.12	16.12	17,400	-0.08(-0.49%)
Mar 25, 2004	16.28	16.28	16.20	16.20	6,500	-0.08(-0.49%)
Mar 24, 2004	16.24	16.30	16.21	16.28	12,500	+0.03(+0.18%)
Mar 23, 2004	16.20	16.26	16.20	16.25	6,400	-0.02(-0.12%)
Mar 22, 2004	16.25	16.28	16.21	16.27	10,900	+0.02(+0.12%)
Mar 19, 2004	16.20	16.26	16.20	16.25	15,700	-0.13(-0.79%)
Mar 18, 2004	16.33	16.38	16.05	16.38	27,500	+0.05(+0.31%)
Mar 17, 2004	16.19	16.34	16.19	16.33	11,200	+0.16(+0.99%)
Mar 16, 2004	16.15	16.17	16.05	16.17	8,400	+0.12(+0.75%)
Mar 15, 2004	16.05	16.19	16.03	16.05	18,000	+0.01(+0.06%)
Mar 12, 2004	15.94	16.04	15.94	16.04	11,100	+0.06(+0.38%)
Mar 11, 2004	16.00	16.00	15.90	15.98	12,500	-0.01(-0.06%)
Mar 10, 2004	15.96	15.99	15.96	15.99	4,100	+0.06(+0.38%)
Mar 09, 2004	15.90	15.93	15.84	15.93	14,300	-0.06(-0.38%)
Mar 08, 2004	16.10	16.10	15.89	15.99	25,300	+0.04(+0.25%)
Mar 05, 2004	15.88	15.98	15.85	15.95	23,800	+0.10(+0.63%)
Mar 04, 2004	15.90	15.91	15.84	15.85	5,600	-0.08(-0.50%)
Mar 03, 2004	15.92	15.94	15.85	15.93	11,500	+0.01(+0.06%)
Mar 02, 2004	15.90	15.92	15.83	15.92	9,800	+0.03(+0.19%)
Mar 01, 2004	15.77	15.89	15.77	15.89	15,800	+0.12(+0.76%)
Feb 27, 2004	15.75	15.77	15.72	15.77	10,300	+0.12(+0.77%)
Feb 26, 2004	15.78	15.79	15.65	15.65	25,300	-0.09(-0.57%)
Feb 25, 2004	15.69	15.75	15.69	15.74	9,100	+0.09(+0.58%)
Feb 24, 2004	15.70	15.70	15.63	15.65	10,300	-0.09(-0.57%)
Feb 23, 2004	15.70	15.74	15.68	15.74	6,400	+0.09(+0.58%)
Feb 20, 2004	15.73	15.76	15.65	15.65	17,200	-0.13(-0.82%)
Feb 19, 2004	15.78	15.78	15.76	15.78	2,200	+0.01(+0.06%)
Feb 18, 2004	15.80	15.85	15.70	15.77	32,500	-0.03(-0.19%)
Feb 17, 2004	15.74	15.83	15.68	15.80	12,400	+0.10(+0.64%)
Feb 13, 2004	15.75	15.75	15.66	15.70	10,100	-0.09(-0.57%)
Feb 12, 2004	15.78	15.79	15.70	15.79	3,700	+0.04(+0.25%)
Feb 11, 2004	15.65	15.76	15.65	15.75	6,400	+0.11(+0.70%)
Feb 10, 2004	15.66	15.72	15.64	15.64	14,600	-0.01(-0.06%)
Feb 09, 2004	15.70	15.70	15.55	15.65	11,000	+0.00(+0.00%)
Feb 06, 2004	15.70	15.70	15.65	15.65	7,700	-0.09(-0.57%)
Feb 05, 2004	15.70	15.74	15.70	15.74	6,400	-0.01(-0.06%)
Feb 04, 2004	15.71	15.75	15.65	15.75	13,500	-0.01(-0.06%)
Feb 03, 2004	15.70	15.77	15.68	15.76	5,900	+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.