Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.55	12.70	12.39	12.65	383,736	+0.11(+0.90%)
Feb 26, 2004	12.49	12.57	12.37	12.54	179,531	-0.03(-0.21%)
Feb 25, 2004	12.25	12.61	12.25	12.56	332,723	+0.24(+1.98%)
Feb 24, 2004	12.29	12.68	12.21	12.32	724,028	-0.44(-3.42%)
Feb 23, 2004	13.05	13.07	12.73	12.76	170,297	-0.32(-2.47%)
Feb 20, 2004	12.99	13.14	12.84	13.08	481,676	+0.09(+0.66%)
Feb 19, 2004	12.55	13.07	12.48	12.99	746,583	+0.44(+3.53%)
Feb 18, 2004	12.95	12.95	12.53	12.55	299,874	-0.33(-2.56%)
Feb 17, 2004	12.72	12.99	12.68	12.88	344,076	+0.21(+1.67%)
Feb 13, 2004	12.79	12.80	12.62	12.67	235,388	-0.12(-0.93%)
Feb 12, 2004	12.62	12.91	12.62	12.79	283,829	+0.11(+0.83%)
Feb 11, 2004	12.34	12.75	12.34	12.68	488,488	+0.21(+1.69%)
Feb 10, 2004	12.55	12.55	12.43	12.47	358,759	-0.08(-0.63%)
Feb 09, 2004	12.58	12.61	12.50	12.55	281,709	+0.01(+0.05%)
Feb 06, 2004	12.53	12.68	12.41	12.54	613,676	+0.13(+1.07%)
Feb 05, 2004	12.88	12.89	12.12	12.41	904,619	-0.55(-4.28%)
Feb 04, 2004	12.88	13.16	12.58	12.97	463,663	-0.05(-0.36%)
Feb 03, 2004	12.67	13.21	12.67	13.01	414,617	+0.38(+2.98%)
Feb 02, 2004	12.82	12.93	12.62	12.64	335,296	-0.18(-1.39%)
Jan 30, 2004	12.85	13.22	12.63	12.82	328,938	-0.03(-0.26%)
Jan 29, 2004	13.12	13.12	12.85	12.85	487,731	+0.06(+0.46%)
Jan 28, 2004	13.48	13.48	12.58	12.79	1,074,614	-0.72(-5.33%)
Jan 27, 2004	13.67	13.67	13.37	13.51	416,585	-0.06(-0.44%)
Jan 26, 2004	13.38	13.60	13.34	13.57	444,135	-0.05(-0.34%)
Jan 23, 2004	13.71	14.04	13.41	13.62	737,350	+0.07(+0.54%)
Jan 22, 2004	13.17	13.74	12.97	13.54	705,107	+0.38(+2.86%)
Jan 21, 2004	12.91	13.17	12.84	13.17	655,001	+0.35(+2.73%)
Jan 20, 2004	13.07	13.15	12.65	12.82	806,074	-0.26(-1.97%)
Jan 16, 2004	13.18	13.19	12.95	13.07	460,332	-0.01(-0.10%)
Jan 15, 2004	13.58	13.74	13.03	13.09	527,543	-0.49(-3.60%)
Jan 14, 2004	12.95	13.64	12.95	13.58	644,708	+0.54(+4.10%)
Jan 13, 2004	13.48	13.54	12.95	13.04	525,121	-0.44(-3.24%)
Jan 12, 2004	13.21	14.10	13.14	13.48	1,429,438	+0.26(+1.95%)
Jan 09, 2004	11.43	13.34	11.43	13.22	2,596,543	+1.94(+17.22%)
Jan 08, 2004	11.07	11.49	11.06	11.28	394,333	+0.28(+2.52%)
Jan 07, 2004	11.20	11.30	11.00	11.00	414,617	-0.24(-2.17%)
Jan 06, 2004	11.22	11.36	11.12	11.24	572,350	+0.05(+0.41%)
Jan 05, 2004	11.27	11.47	11.10	11.20	661,965	-0.16(-1.40%)
Jan 02, 2004	11.30	11.49	11.26	11.36	146,531	+0.07(+0.59%)
Dec 31, 2003	11.53	11.55	11.26	11.29	194,517	-0.27(-2.34%)
Dec 30, 2003	11.56	11.56	11.39	11.56	161,366	-0.07(-0.57%)
Dec 29, 2003	11.40	11.67	11.36	11.63	387,672	+0.27(+2.38%)
Dec 26, 2003	11.26	11.38	11.24	11.36	63,426	+0.09(+0.82%)
Dec 24, 2003	11.20	11.30	11.18	11.26	80,531	-0.03(-0.29%)
Dec 23, 2003	11.20	11.43	11.20	11.30	334,993	+0.08(+0.71%)
Dec 22, 2003	11.09	11.22	11.08	11.22	213,439	+0.00(+0.00%)
Dec 19, 2003	11.19	11.23	11.10	11.22	321,521	+0.03(+0.24%)
Dec 18, 2003	11.22	11.27	11.15	11.19	321,067	+0.06(+0.53%)
Dec 17, 2003	11.18	11.21	11.03	11.13	232,361	-0.05(-0.41%)
Dec 16, 2003	10.95	11.18	10.74	11.18	285,040	+0.09(+0.83%)
Dec 15, 2003	11.42	11.42	11.09	11.09	284,737	-0.16(-1.41%)
Dec 12, 2003	10.90	11.24	10.90	11.24	227,063	+0.36(+3.28%)
Dec 11, 2003	10.77	11.18	10.77	10.89	510,286	+0.01(+0.06%)
Dec 10, 2003	11.03	11.07	10.77	10.88	254,310	-0.24(-2.14%)
Dec 09, 2003	11.14	11.34	10.99	11.12	504,534	+0.03(+0.30%)
Dec 08, 2003	11.10	11.22	10.93	11.09	207,081	+0.02(+0.18%)
Dec 05, 2003	10.93	11.16	10.93	11.07	224,338	-0.05(-0.42%)
Dec 04, 2003	11.20	11.22	11.03	11.11	570,382	-0.10(-0.88%)
Dec 03, 2003	11.41	11.42	11.18	11.21	543,589	-0.19(-1.68%)
Dec 02, 2003	11.77	11.77	11.20	11.40	915,367	-0.37(-3.14%)

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.