Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.31	12.36	12.31	12.32	71,241	+0.01(+0.09%)
Apr 29, 2004	12.37	12.47	12.25	12.31	40,135	-0.05(-0.40%)
Apr 28, 2004	12.46	12.46	12.36	12.36	64,217	-0.18(-1.45%)
Apr 27, 2004	12.61	12.61	12.54	12.54	16,054	+0.07(+0.54%)
Apr 26, 2004	12.53	12.55	12.46	12.48	35,118	-0.05(-0.37%)
Apr 23, 2004	12.48	12.53	12.46	12.52	17,057	-0.05(-0.40%)
Apr 22, 2004	12.32	12.58	12.32	12.57	49,166	+0.20(+1.58%)
Apr 21, 2004	12.33	12.38	12.28	12.38	38,129	-0.08(-0.62%)
Apr 20, 2004	12.48	12.53	12.45	12.45	8,027	+0.03(+0.21%)
Apr 19, 2004	12.47	12.47	12.43	12.43	24,081	-0.05(-0.41%)
Apr 16, 2004	12.43	12.48	12.43	12.48	8,027	+0.11(+0.86%)
Apr 15, 2004	12.42	12.42	12.31	12.37	63,214	-0.00(-0.01%)
Apr 14, 2004	12.36	12.37	12.33	12.37	14,047	-0.03(-0.27%)
Apr 13, 2004	12.61	12.61	12.41	12.41	116,394	-0.20(-1.55%)
Apr 12, 2004	12.59	12.60	12.59	12.60	4,013	+0.08(+0.61%)
Apr 08, 2004	12.67	12.67	12.53	12.53	15,050	-0.10(-0.81%)
Apr 07, 2004	12.61	12.63	12.54	12.63	45,152	-0.04(-0.29%)
Apr 06, 2004	12.62	12.66	12.59	12.66	73,248	+0.03(+0.24%)
Apr 05, 2004	12.61	12.63	12.58	12.63	80,271	+0.10(+0.79%)
Apr 02, 2004	12.59	12.60	12.51	12.53	24,081	+0.02(+0.16%)
Apr 01, 2004	12.50	12.56	12.48	12.51	27,091	+0.05(+0.43%)
Mar 31, 2004	12.47	12.50	12.45	12.46	31,105	+0.00(+0.02%)
Mar 30, 2004	12.42	12.46	12.40	12.46	19,064	+0.09(+0.73%)
Mar 29, 2004	12.29	12.42	12.29	12.37	70,237	+0.07(+0.61%)
Mar 26, 2004	12.25	12.30	12.25	12.29	12,040	+0.11(+0.87%)
Mar 25, 2004	12.10	12.22	12.10	12.19	115,390	+0.12(+1.02%)
Mar 24, 2004	12.11	12.12	12.03	12.06	220,747	-0.07(-0.60%)
Mar 23, 2004	12.14	12.19	12.10	12.14	3,397,507	-0.00(-0.02%)
Mar 22, 2004	12.22	12.22	12.08	12.14	392,328	-0.22(-1.79%)
Mar 19, 2004	12.49	12.49	12.36	12.36	22,074	-0.22(-1.75%)
Mar 18, 2004	12.54	12.58	12.47	12.58	121,411	-0.00(-0.02%)
Mar 17, 2004	12.55	12.58	12.50	12.58	86,292	+0.12(+1.00%)
Mar 16, 2004	12.34	12.47	12.34	12.46	382,294	+0.12(+1.01%)
Mar 15, 2004	12.44	12.46	12.33	12.33	134,455	-0.15(-1.20%)
Mar 12, 2004	12.40	12.52	12.40	12.48	196,666	+0.07(+0.60%)
Mar 11, 2004	12.50	12.58	12.39	12.41	182,618	-0.19(-1.53%)
Mar 10, 2004	12.81	12.81	12.60	12.60	123,418	-0.19(-1.46%)
Mar 09, 2004	12.82	12.82	12.76	12.79	57,193	-0.12(-0.95%)
Mar 08, 2004	13.00	13.00	12.90	12.91	84,285	-0.09(-0.67%)
Mar 05, 2004	12.91	13.03	12.91	13.00	79,268	+0.09(+0.71%)
Mar 04, 2004	12.89	12.91	12.88	12.91	36,122	+0.04(+0.30%)
Mar 03, 2004	12.83	12.89	12.79	12.87	54,183	+0.01(+0.09%)
Mar 02, 2004	12.90	12.90	12.79	12.86	67,227	-0.07(-0.55%)
Mar 01, 2004	12.86	12.93	12.84	12.93	44,149	+0.12(+0.97%)
Feb 27, 2004	12.81	12.82	12.76	12.80	18,061	+0.03(+0.21%)
Feb 26, 2004	12.70	12.78	12.70	12.78	38,129	+0.01(+0.08%)
Feb 25, 2004	12.74	12.77	12.73	12.77	28,095	+0.07(+0.58%)
Feb 24, 2004	12.76	12.78	12.51	12.69	34,115	-0.04(-0.35%)
Feb 23, 2004	12.75	12.76	12.69	12.74	66,224	+0.01(+0.12%)
Feb 20, 2004	12.73	12.76	12.66	12.72	20,067	-0.03(-0.27%)
Feb 19, 2004	12.79	12.84	12.74	12.76	100,339	+0.01(+0.10%)
Feb 18, 2004	12.81	12.82	12.74	12.74	13,044	-0.11(-0.84%)
Feb 17, 2004	12.83	12.86	12.82	12.85	56,190	+0.11(+0.87%)
Feb 13, 2004	12.77	12.84	12.74	12.74	31,105	-0.02(-0.20%)
Feb 12, 2004	12.82	12.82	12.77	12.77	78,265	-0.06(-0.48%)
Feb 11, 2004	12.66	12.85	12.63	12.83	78,265	+0.20(+1.58%)
Feb 10, 2004	12.62	12.67	12.60	12.63	56,190	+0.02(+0.17%)
Feb 09, 2004	12.64	12.64	12.61	12.61	168,570	+0.00(+0.01%)
Feb 06, 2004	12.54	12.65	12.54	12.61	57,193	+0.09(+0.72%)
Feb 05, 2004	12.51	12.55	12.51	12.52	17,057	-0.05(-0.40%)
Feb 04, 2004	12.49	12.57	12.49	12.57	25,084	-0.03(-0.24%)
Feb 03, 2004	12.56	12.61	12.56	12.60	13,044	-0.01(-0.11%)

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.