Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.20	12.20	11.81	12.05	28,926	+0.02(+0.18%)
Feb 26, 2004	11.83	12.17	11.76	12.03	43,528	+0.20(+1.70%)
Feb 25, 2004	11.48	11.83	11.45	11.83	50,203	+0.34(+2.94%)
Feb 24, 2004	11.51	11.72	11.18	11.49	46,587	-0.03(-0.25%)
Feb 23, 2004	11.33	11.63	11.33	11.52	30,038	+0.19(+1.71%)
Feb 20, 2004	11.51	11.51	11.09	11.33	94,566	-0.05(-0.44%)
Feb 19, 2004	11.63	11.71	11.38	11.38	80,659	-0.21(-1.80%)
Feb 18, 2004	11.93	11.93	11.52	11.58	20,303	-0.31(-2.60%)
Feb 17, 2004	11.56	11.89	11.54	11.89	26,005	+0.39(+3.37%)
Feb 13, 2004	11.74	11.79	11.46	11.51	74,123	-0.23(-1.96%)
Feb 12, 2004	12.20	12.21	11.74	11.74	35,323	-0.54(-4.39%)
Feb 11, 2004	12.09	12.27	12.07	12.27	15,019	+0.00(+0.00%)
Feb 10, 2004	11.79	12.27	11.79	12.27	23,085	+0.50(+4.28%)
Feb 09, 2004	12.02	12.02	11.75	11.77	21,833	+0.05(+0.43%)
Feb 06, 2004	11.40	11.95	11.39	11.72	26,979	+0.36(+3.16%)
Feb 05, 2004	11.36	11.63	11.36	11.36	16,688	-0.09(-0.75%)
Feb 04, 2004	11.68	11.79	11.28	11.45	46,726	-0.37(-3.10%)
Feb 03, 2004	11.64	11.81	11.60	11.81	6,953	+0.13(+1.11%)
Feb 02, 2004	11.64	11.86	11.49	11.68	36,574	-0.06(-0.49%)
Jan 30, 2004	11.80	12.22	11.56	11.74	63,693	-0.32(-2.62%)
Jan 29, 2004	11.72	12.06	11.72	12.06	40,329	+0.09(+0.72%)
Jan 28, 2004	12.40	12.40	11.76	11.97	35,184	-0.29(-2.35%)
Jan 27, 2004	12.62	12.62	12.09	12.26	44,918	-0.25(-2.01%)
Jan 26, 2004	12.38	12.51	12.31	12.51	42,693	+0.07(+0.58%)
Jan 23, 2004	12.29	12.45	12.29	12.44	41,720	+0.07(+0.58%)
Jan 22, 2004	12.48	12.48	12.30	12.37	43,528	-0.04(-0.29%)
Jan 21, 2004	12.03	12.40	12.03	12.40	32,124	+0.20(+1.64%)
Jan 20, 2004	12.00	12.22	11.89	12.20	52,984	+0.14(+1.20%)
Jan 16, 2004	12.13	12.22	12.03	12.06	44,084	-0.13(-1.06%)
Jan 15, 2004	12.15	12.19	12.03	12.19	58,941	+0.07(+0.59%)
Jan 14, 2004	11.86	12.15	11.86	12.12	64,288	+0.26(+2.18%)
Jan 13, 2004	11.77	11.86	11.67	11.86	26,938	+0.03(+0.24%)
Jan 12, 2004	11.77	11.84	11.29	11.83	73,206	+0.36(+3.13%)
Jan 09, 2004	11.47	11.76	11.40	11.47	23,541	+0.06(+0.50%)
Jan 08, 2004	11.41	11.82	11.36	11.41	89,285	+0.12(+1.02%)
Jan 07, 2004	11.79	11.85	11.30	11.30	80,606	-0.49(-4.15%)
Jan 06, 2004	11.80	11.86	11.61	11.79	41,581	+0.10(+0.87%)
Jan 05, 2004	11.80	11.81	11.51	11.68	24,197	+0.05(+0.43%)
Jan 02, 2004	11.40	11.86	11.35	11.63	55,070	+0.45(+4.05%)
Dec 31, 2003	11.86	11.86	11.18	11.18	70,229	-0.55(-4.66%)
Dec 30, 2003	11.72	11.86	11.59	11.73	46,288	-0.04(-0.37%)
Dec 29, 2003	11.82	11.86	11.63	11.77	47,223	-0.01(-0.06%)
Dec 26, 2003	11.67	11.79	11.66	11.78	5,732	+0.07(+0.61%)
Dec 24, 2003	11.72	11.72	11.57	11.71	10,316	-0.01(-0.12%)
Dec 23, 2003	11.66	11.79	11.58	11.72	65,373	+0.07(+0.62%)
Dec 22, 2003	11.40	11.68	11.15	11.65	48,209	-0.01(-0.06%)
Dec 19, 2003	11.45	11.83	11.34	11.66	211,155	+0.31(+2.72%)
Dec 18, 2003	11.34	11.65	11.34	11.35	172,467	-0.06(-0.50%)
Dec 17, 2003	11.40	11.55	11.40	11.40	265,006	-0.01(-0.06%)
Dec 16, 2003	11.18	11.46	11.15	11.41	65,852	+0.23(+2.06%)
Dec 15, 2003	11.49	11.59	11.18	11.18	183,178	-0.32(-2.81%)
Dec 12, 2003	11.46	11.51	11.16	11.51	113,578	+0.04(+0.38%)
Dec 11, 2003	11.06	11.46	11.06	11.46	108,612	+0.22(+1.92%)
Dec 10, 2003	10.95	11.25	10.73	11.25	68,257	+0.44(+4.06%)
Dec 09, 2003	11.06	11.15	10.75	10.81	56,614	-0.25(-2.28%)
Dec 08, 2003	10.96	11.08	10.74	11.06	29,029	+0.27(+2.53%)
Dec 05, 2003	10.92	10.96	10.71	10.79	56,280	-0.14(-1.25%)
Dec 04, 2003	10.71	10.97	10.70	10.92	82,539	+0.20(+1.88%)
Dec 03, 2003	11.11	11.15	10.70	10.72	63,430	-0.42(-3.74%)
Dec 02, 2003	11.08	11.15	10.87	11.14	80,774	+0.19(+1.77%)

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.