Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.47	12.56	12.44	12.49	47,904	+0.04(+0.33%)
Feb 26, 2004	12.41	12.48	12.36	12.45	48,817	+0.05(+0.39%)
Feb 25, 2004	12.30	12.41	12.29	12.40	100,828	+0.11(+0.87%)
Feb 24, 2004	12.27	12.36	12.23	12.30	141,889	-0.01(-0.07%)
Feb 23, 2004	12.44	12.44	12.27	12.30	89,422	-0.10(-0.79%)
Feb 20, 2004	12.45	12.45	12.30	12.40	153,751	+0.01(+0.11%)
Feb 19, 2004	12.53	12.55	12.39	12.39	95,809	-0.03(-0.26%)
Feb 18, 2004	12.50	12.50	12.39	12.42	215,343	-0.06(-0.51%)
Feb 17, 2004	12.45	12.51	12.43	12.49	123,184	+0.13(+1.08%)
Feb 13, 2004	12.49	12.49	12.30	12.35	93,072	-0.12(-0.98%)
Feb 12, 2004	12.54	12.55	12.43	12.48	140,064	-0.07(-0.54%)
Feb 11, 2004	12.46	12.56	12.41	12.54	177,932	+0.14(+1.17%)
Feb 10, 2004	12.33	12.42	12.32	12.40	72,541	+0.09(+0.75%)
Feb 09, 2004	12.34	12.38	12.29	12.31	89,878	+0.01(+0.05%)
Feb 06, 2004	12.13	12.31	12.11	12.30	532,885	+0.18(+1.52%)
Feb 05, 2004	12.08	12.16	12.08	12.12	73,454	+0.08(+0.69%)
Feb 04, 2004	12.03	12.13	12.00	12.03	54,292	-0.05(-0.38%)
Feb 03, 2004	12.13	12.16	12.07	12.08	50,642	-0.04(-0.36%)
Feb 02, 2004	12.16	12.23	12.06	12.12	116,340	+0.03(+0.27%)
Jan 30, 2004	12.13	12.18	12.06	12.09	95,353	-0.07(-0.58%)
Jan 29, 2004	12.19	12.19	12.03	12.16	618,201	+0.11(+0.87%)
Jan 28, 2004	12.36	12.38	12.06	12.06	321,647	-0.32(-2.62%)
Jan 27, 2004	12.47	12.49	12.36	12.38	142,802	-0.09(-0.74%)
Jan 26, 2004	12.46	12.47	12.34	12.47	378,676	+0.10(+0.81%)
Jan 23, 2004	12.46	12.49	12.37	12.37	220,818	-0.04(-0.28%)
Jan 22, 2004	12.38	12.46	12.38	12.41	184,319	+0.02(+0.16%)
Jan 21, 2004	12.24	12.39	12.19	12.39	92,159	+0.19(+1.55%)
Jan 20, 2004	12.30	12.30	12.16	12.20	168,807	-0.08(-0.68%)
Jan 16, 2004	12.33	12.33	12.24	12.28	97,178	-0.00(-0.04%)
Jan 15, 2004	12.22	12.34	12.13	12.29	330,772	+0.06(+0.52%)
Jan 14, 2004	12.16	12.26	12.16	12.22	102,197	+0.07(+0.58%)
Jan 13, 2004	12.22	12.22	12.09	12.15	117,252	-0.01(-0.11%)
Jan 12, 2004	12.15	12.20	12.09	12.16	128,658	-0.03(-0.22%)
Jan 09, 2004	12.20	12.26	12.16	12.19	254,124	-0.03(-0.23%)
Jan 08, 2004	12.30	12.34	12.21	12.22	178,388	-0.03(-0.27%)
Jan 07, 2004	12.23	12.25	12.13	12.25	297,466	+0.00(+0.04%)
Jan 06, 2004	12.13	12.25	12.13	12.25	92,616	+0.09(+0.72%)
Jan 05, 2004	12.06	12.19	12.03	12.16	215,343	+0.11(+0.87%)
Jan 02, 2004	12.24	12.27	12.04	12.06	162,420	-0.09(-0.72%)
Dec 31, 2003	12.19	12.21	12.13	12.14	330,772	-0.00(-0.04%)
Dec 30, 2003	12.10	12.15	12.10	12.15	114,515	+0.02(+0.18%)
Dec 29, 2003	12.06	12.13	12.05	12.13	97,634	+0.11(+0.93%)
Dec 26, 2003	12.04	12.07	12.01	12.01	47,448	+0.00(+0.02%)
Dec 24, 2003	12.01	12.02	11.96	12.01	66,154	-0.06(-0.49%)
Dec 23, 2003	11.96	12.09	11.96	12.07	279,673	+0.08(+0.64%)
Dec 22, 2003	11.75	12.01	11.75	11.99	275,567	+0.05(+0.42%)
Dec 19, 2003	11.97	11.98	11.89	11.94	227,662	-0.01(-0.06%)
Dec 18, 2003	11.82	11.95	11.82	11.95	80,297	+0.14(+1.21%)
Dec 17, 2003	11.66	11.81	11.66	11.81	234,049	+0.13(+1.09%)
Dec 16, 2003	11.66	11.72	11.59	11.68	156,945	-0.09(-0.76%)
Dec 15, 2003	11.96	11.96	11.76	11.77	161,507	-0.06(-0.52%)
Dec 12, 2003	11.81	11.83	11.75	11.83	78,472	+0.04(+0.32%)
Dec 11, 2003	11.69	11.84	11.69	11.79	121,815	+0.18(+1.57%)
Dec 10, 2003	11.71	11.72	11.58	11.61	424,756	-0.12(-1.01%)
Dec 09, 2003	11.77	11.81	11.73	11.73	154,208	-0.01(-0.07%)
Dec 08, 2003	11.76	11.77	11.65	11.74	216,256	+0.06(+0.49%)
Dec 05, 2003	11.79	11.81	11.67	11.68	87,141	-0.12(-1.04%)
Dec 04, 2003	11.87	11.87	11.71	11.81	270,548	-0.07(-0.63%)
Dec 03, 2003	12.01	12.02	11.88	11.88	323,472	-0.09(-0.73%)
Dec 02, 2003	12.03	12.04	11.97	11.97	113,603	-0.11(-0.94%)

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.