Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.15	12.19	11.96	11.96	5,146	-0.23(-1.91%)
Apr 29, 2004	12.11	12.29	12.11	12.19	9,006	+0.08(+0.65%)
Apr 28, 2004	12.16	12.30	12.11	12.11	12,867	-0.10(-0.86%)
Apr 27, 2004	12.29	12.30	12.20	12.22	13,724	+0.03(+0.27%)
Apr 26, 2004	12.30	12.30	12.13	12.18	8,792	+0.12(+0.99%)
Apr 23, 2004	12.36	12.36	11.90	12.07	7,291	-0.24(-1.91%)
Apr 22, 2004	12.08	12.40	11.97	12.30	5,790	+0.13(+1.07%)
Apr 21, 2004	12.16	12.17	11.90	12.17	6,433	+0.07(+0.60%)
Apr 20, 2004	12.13	12.39	12.10	12.10	5,361	-0.19(-1.54%)
Apr 19, 2004	12.15	12.29	12.12	12.29	15,654	+0.33(+2.73%)
Apr 16, 2004	11.90	12.10	11.89	11.96	5,146	+0.07(+0.59%)
Apr 15, 2004	12.03	12.03	11.86	11.89	29,808	+0.05(+0.45%)
Apr 14, 2004	12.16	12.18	11.83	11.84	16,298	-0.40(-3.24%)
Apr 13, 2004	12.59	12.59	12.15	12.23	10,722	-0.22(-1.80%)
Apr 12, 2004	12.59	12.59	12.35	12.46	5,146	+0.18(+1.48%)
Apr 08, 2004	12.55	12.55	12.28	12.28	5,146	-0.27(-2.14%)
Apr 07, 2004	12.56	12.56	12.49	12.54	6,862	+0.04(+0.35%)
Apr 06, 2004	12.46	12.61	12.46	12.50	3,645	-0.09(-0.72%)
Apr 05, 2004	12.49	12.59	12.49	12.59	6,433	+0.14(+1.12%)
Apr 02, 2004	12.14	12.45	12.14	12.45	17,370	+0.28(+2.30%)
Apr 01, 2004	12.12	12.17	12.10	12.17	4,717	+0.18(+1.52%)
Mar 31, 2004	12.10	12.12	11.99	11.99	5,146	-0.05(-0.39%)
Mar 30, 2004	12.12	12.12	12.04	12.04	3,431	-0.09(-0.71%)
Mar 29, 2004	12.01	12.13	12.01	12.12	4,503	+0.04(+0.31%)
Mar 26, 2004	12.07	12.12	11.93	12.08	4,289	+0.01(+0.08%)
Mar 25, 2004	12.00	12.11	11.96	12.07	6,219	+0.08(+0.70%)
Mar 24, 2004	11.89	12.01	11.88	11.99	6,004	+0.10(+0.84%)
Mar 23, 2004	11.87	12.01	11.87	11.89	6,647	-0.03(-0.22%)
Mar 22, 2004	11.88	12.05	11.87	11.92	36,456	+0.03(+0.22%)
Mar 19, 2004	12.05	12.08	11.87	11.89	6,004	-0.16(-1.30%)
Mar 18, 2004	11.99	12.05	11.87	12.05	8,149	-0.03(-0.25%)
Mar 17, 2004	11.97	12.08	11.91	12.08	15,869	+0.14(+1.15%)
Mar 16, 2004	11.87	11.97	11.85	11.94	59,617	+0.17(+1.41%)
Mar 15, 2004	11.94	11.99	11.77	11.77	33,454	-0.23(-1.94%)
Mar 12, 2004	11.87	12.01	11.87	12.01	12,652	+0.14(+1.18%)
Mar 11, 2004	11.92	11.94	11.86	11.87	26,591	+0.00(+0.00%)
Mar 10, 2004	11.93	11.93	11.87	11.87	10,079	+0.00(+0.00%)
Mar 09, 2004	11.91	11.95	11.87	11.87	7,720	+0.00(+0.00%)
Mar 08, 2004	11.87	12.01	11.87	11.87	5,790	-0.04(-0.31%)
Mar 05, 2004	11.93	11.99	11.87	11.90	3,860	-0.04(-0.37%)
Mar 04, 2004	11.87	11.95	11.87	11.95	19,515	+0.05(+0.41%)
Mar 03, 2004	11.94	11.94	11.87	11.90	45,463	+0.03(+0.28%)
Mar 02, 2004	11.96	11.96	11.87	11.87	5,790	-0.07(-0.60%)
Mar 01, 2004	11.87	11.94	11.87	11.94	16,083	+0.06(+0.55%)
Feb 27, 2004	11.89	11.97	11.87	11.87	10,079	-0.04(-0.35%)
Feb 26, 2004	11.98	12.01	11.89	11.92	3,645	-0.02(-0.18%)
Feb 25, 2004	11.87	11.98	11.87	11.94	7,076	-0.04(-0.37%)
Feb 24, 2004	11.87	11.98	11.87	11.98	88,353	+0.09(+0.73%)
Feb 23, 2004	11.88	12.00	11.88	11.90	3,645	+0.01(+0.12%)
Feb 20, 2004	11.94	12.00	11.88	11.88	6,004	-0.01(-0.10%)
Feb 19, 2004	12.04	12.04	11.87	11.89	4,503	-0.02(-0.18%)
Feb 18, 2004	12.06	12.06	11.91	11.91	4,074	-0.04(-0.37%)
Feb 17, 2004	11.83	11.96	11.83	11.96	12,223	+0.06(+0.51%)
Feb 13, 2004	11.87	12.07	11.83	11.90	5,790	+0.05(+0.41%)
Feb 12, 2004	11.96	12.12	11.85	11.85	9,006	-0.28(-2.27%)
Feb 11, 2004	11.85	12.12	11.85	12.12	857	+0.06(+0.48%)
Feb 10, 2004	12.01	12.07	11.80	12.07	56,615	+0.24(+2.01%)
Feb 09, 2004	11.89	11.94	11.80	11.83	5,790	-0.11(-0.92%)
Feb 06, 2004	12.00	12.11	11.82	11.94	4,074	+0.13(+1.06%)
Feb 05, 2004	11.79	11.89	11.78	11.81	17,584	+0.03(+0.28%)
Feb 04, 2004	11.77	11.84	11.73	11.78	12,652	+0.01(+0.10%)
Feb 03, 2004	11.77	11.85	11.76	11.77	2,573	-0.09(-0.75%)

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.