Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.43	11.43	11.21	11.32	18,978	+0.06(+0.51%)
Apr 29, 2004	11.26	11.26	11.26	11.26	1,467	-0.04(-0.34%)
Apr 28, 2004	11.26	11.33	11.26	11.30	6,815	+0.03(+0.25%)
Apr 27, 2004	11.27	11.27	11.27	11.27	629	-0.05(-0.43%)
Apr 26, 2004	12.56	12.56	11.32	11.32	4,823	+0.05(+0.43%)
Apr 23, 2004	11.29	11.29	11.27	11.27	524	-0.04(-0.34%)
Apr 22, 2004	11.26	11.40	11.26	11.31	21,180	-0.14(-1.25%)
Apr 21, 2004	11.30	11.53	11.30	11.45	1,677	+0.17(+1.52%)
Apr 20, 2004	11.23	11.43	11.23	11.28	943	+0.14(+1.28%)
Apr 19, 2004	11.10	11.16	11.10	11.14	1,363	-0.21(-1.85%)
Apr 16, 2004	11.44	11.53	11.13	11.35	4,823	-0.12(-1.08%)
Apr 15, 2004	11.51	11.57	11.37	11.47	1,887	+0.01(+0.08%)
Apr 14, 2004	11.44	11.54	11.08	11.46	18,873	-0.02(-0.17%)
Apr 13, 2004	11.60	11.60	11.30	11.48	9,646	-0.34(-2.90%)
Apr 12, 2004	11.35	11.94	11.35	11.83	5,871	+0.48(+4.20%)
Apr 08, 2004	11.29	11.44	11.29	11.35	3,040	+0.09(+0.76%)
Apr 07, 2004	12.02	12.02	11.21	11.26	10,799	-0.52(-4.45%)
Apr 06, 2004	11.79	11.79	11.79	11.79	104	+0.01(+0.08%)
Apr 05, 2004	11.64	11.79	11.44	11.78	9,541	+0.05(+0.41%)
Apr 02, 2004	11.82	11.83	11.64	11.73	19,712	-0.05(-0.40%)
Apr 01, 2004	11.78	11.78	11.76	11.78	1,677	+0.00(+0.00%)
Mar 31, 2004	11.78	11.78	11.74	11.78	8,597	+0.00(+0.00%)
Mar 30, 2004	11.78	11.78	11.78	11.78	733	-0.20(-1.67%)
Mar 29, 2004	11.88	11.98	11.77	11.98	1,153	+0.30(+2.53%)
Mar 26, 2004	11.74	11.76	11.35	11.68	3,145	-0.05(-0.41%)
Mar 25, 2004	11.47	11.81	11.44	11.73	5,242	+0.19(+1.65%)
Mar 24, 2004	11.71	11.71	11.49	11.54	838	-0.10(-0.82%)
Mar 23, 2004	11.74	11.74	11.44	11.64	11,743	+0.15(+1.33%)
Mar 22, 2004	11.78	11.78	11.44	11.48	7,863	-0.38(-3.22%)
Mar 19, 2004	11.45	11.86	11.45	11.86	1,258	+0.23(+1.97%)
Mar 18, 2004	11.68	11.68	11.64	11.64	2,621	+0.10(+0.83%)
Mar 17, 2004	11.51	11.54	11.40	11.54	8,283	+0.05(+0.41%)
Mar 16, 2004	11.97	11.98	11.49	11.49	8,283	-0.21(-1.79%)
Mar 15, 2004	12.00	12.06	11.70	11.70	1,467	+0.00(+0.00%)
Mar 12, 2004	11.68	11.99	11.68	11.70	5,976	-0.75(-6.04%)
Mar 11, 2004	12.25	12.45	11.68	12.45	6,920	+0.25(+2.02%)
Mar 10, 2004	12.16	12.21	12.08	12.21	1,782	-0.30(-2.36%)
Mar 09, 2004	12.53	12.53	11.68	12.50	7,234	+0.20(+1.63%)
Mar 08, 2004	12.30	12.30	11.68	12.30	2,306	+0.00(+0.00%)
Mar 05, 2004	12.59	12.59	12.30	12.30	838	-0.18(-1.45%)
Mar 04, 2004	12.48	12.48	12.48	12.48	419	+0.21(+1.71%)
Mar 03, 2004	12.40	12.49	12.27	12.27	1,992	+0.13(+1.10%)
Mar 02, 2004	12.16	12.16	11.57	12.14	2,201	+0.10(+0.79%)
Mar 01, 2004	12.16	12.40	11.61	12.05	4,613	+0.48(+4.12%)
Feb 27, 2004	11.57	11.57	11.57	11.57	314	+0.36(+3.23%)
Feb 26, 2004	11.40	11.40	11.21	11.21	419	-0.12(-1.09%)
Feb 25, 2004	11.35	11.35	11.33	11.33	733	-0.02(-0.17%)
Feb 24, 2004	10.82	11.56	10.82	11.35	5,662	-0.05(-0.42%)
Feb 23, 2004	11.34	11.73	11.29	11.40	2,726	+0.19(+1.70%)
Feb 20, 2004	11.54	11.54	11.21	11.21	2,516	-0.52(-4.47%)
Feb 19, 2004	12.45	12.45	10.97	11.73	2,621	-0.43(-3.53%)
Feb 18, 2004	11.86	12.16	11.86	12.16	3,565	+0.72(+6.25%)
Feb 17, 2004	11.44	11.44	10.97	11.44	10,275	+0.33(+3.00%)
Feb 13, 2004	11.10	11.11	10.97	11.11	3,460	-0.02(-0.17%)
Feb 12, 2004	9.356	11.44	9.346	11.13	8,597	+0.00(+0.00%)
Feb 11, 2004	12.29	12.29	10.84	11.13	2,935	+0.31(+2.82%)
Feb 10, 2004	10.82	10.97	10.70	10.82	20,970	+0.10(+0.89%)
Feb 09, 2004	10.68	10.73	10.59	10.73	3,250	-0.24(-2.17%)
Feb 06, 2004	10.59	10.97	10.59	10.97	2,726	+0.38(+3.60%)
Feb 05, 2004	10.60	10.73	10.59	10.59	3,145	-0.01(-0.09%)
Feb 04, 2004	10.59	10.63	10.55	10.60	3,879	+0.09(+0.82%)
Feb 03, 2004	10.61	10.65	10.51	10.51	6,500	-0.24(-2.22%)

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.