Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.50	13.65	13.47	13.59	9,600	+0.09(+0.67%)
Feb 26, 2004	13.46	13.50	13.38	13.50	21,800	+0.09(+0.67%)
Feb 25, 2004	13.50	13.50	13.40	13.41	19,900	-0.04(-0.30%)
Feb 24, 2004	13.10	13.45	13.10	13.45	110,000	+0.30(+2.28%)
Feb 23, 2004	13.16	13.20	13.11	13.15	15,300	+0.00(+0.00%)
Feb 20, 2004	13.19	13.19	13.08	13.15	17,600	-0.04(-0.30%)
Feb 19, 2004	13.40	13.40	13.10	13.19	29,600	-0.11(-0.83%)
Feb 18, 2004	13.55	13.55	13.10	13.30	23,600	-0.20(-1.48%)
Feb 17, 2004	13.75	13.75	13.40	13.50	42,500	-0.19(-1.39%)
Feb 13, 2004	13.75	13.75	13.55	13.69	31,700	-0.05(-0.36%)
Feb 12, 2004	13.80	13.85	13.70	13.74	45,200	-0.02(-0.15%)
Feb 11, 2004	13.50	14.10	13.40	13.76	54,000	+0.29(+2.15%)
Feb 10, 2004	13.50	13.55	13.40	13.47	21,100	+0.02(+0.15%)
Feb 09, 2004	13.40	13.45	13.15	13.45	32,200	+0.04(+0.30%)
Feb 06, 2004	13.45	13.60	13.40	13.41	60,400	+0.01(+0.07%)
Feb 05, 2004	13.44	13.50	13.30	13.40	62,600	-0.10(-0.74%)
Feb 04, 2004	13.60	13.77	13.48	13.50	328,600	-0.05(-0.37%)
Feb 03, 2004	13.75	13.95	13.55	13.55	155,600	+0.05(+0.37%)
Feb 02, 2004	13.30	13.60	13.30	13.50	98,400	+0.30(+2.27%)
Jan 30, 2004	13.00	13.26	12.98	13.20	28,100	+0.24(+1.85%)
Jan 29, 2004	12.70	13.10	12.70	12.96	77,000	+0.26(+2.05%)
Jan 28, 2004	12.64	12.70	12.60	12.70	223,600	+0.15(+1.20%)
Jan 27, 2004	12.45	12.62	12.30	12.55	58,000	+0.05(+0.40%)
Jan 26, 2004	12.38	12.54	12.30	12.50	80,900	+0.16(+1.30%)
Jan 23, 2004	12.25	12.35	12.10	12.34	105,800	+0.07(+0.57%)
Jan 22, 2004	12.25	12.30	12.15	12.27	63,600	+0.00(+0.00%)
Jan 21, 2004	12.32	12.40	12.25	12.27	75,500	-0.08(-0.65%)
Jan 20, 2004	12.27	12.35	12.26	12.35	40,400	+0.08(+0.65%)
Jan 16, 2004	12.35	12.35	12.27	12.27	31,000	-0.09(-0.73%)
Jan 15, 2004	12.30	12.38	12.26	12.36	65,200	+0.06(+0.49%)
Jan 14, 2004	12.43	12.50	12.30	12.30	45,100	-0.10(-0.81%)
Jan 13, 2004	12.44	12.48	12.40	12.40	89,200	-0.04(-0.32%)
Jan 12, 2004	12.43	12.50	12.40	12.44	48,900	+0.02(+0.16%)
Jan 09, 2004	12.55	12.55	12.44	12.42	73,600	-0.05(-0.40%)
Jan 08, 2004	12.48	12.48	12.38	12.47	56,100	+0.07(+0.56%)
Jan 07, 2004	12.41	12.51	12.40	12.40	49,500	-0.02(-0.16%)
Jan 06, 2004	12.38	12.54	12.36	12.42	50,900	+0.02(+0.16%)
Jan 05, 2004	12.40	12.48	12.31	12.40	95,200	+0.00(+0.00%)
Jan 02, 2004	12.43	12.53	12.35	12.40	70,600	-0.02(-0.16%)
Dec 31, 2003	12.35	12.50	12.35	12.42	39,600	+0.10(+0.81%)
Dec 30, 2003	12.30	12.34	12.16	12.32	54,500	+0.07(+0.57%)
Dec 29, 2003	12.25	12.33	12.15	12.25	48,800	+0.10(+0.82%)
Dec 26, 2003	12.30	12.30	12.15	12.15	50,900	-0.10(-0.82%)
Dec 24, 2003	12.15	12.25	12.11	12.25	47,000	+0.13(+1.07%)
Dec 23, 2003	12.08	12.12	12.04	12.12	186,500	+0.03(+0.25%)
Dec 22, 2003	12.05	12.10	12.01	12.09	105,900	+0.01(+0.08%)
Dec 19, 2003	12.09	12.10	12.00	12.08	37,800	+0.03(+0.25%)
Dec 18, 2003	12.00	12.10	12.00	12.05	24,800	-0.04(-0.33%)
Dec 17, 2003	12.15	12.15	12.00	12.09	34,700	-0.06(-0.49%)
Dec 16, 2003	12.05	12.15	11.98	12.15	43,200	+0.05(+0.41%)
Dec 15, 2003	12.09	12.19	12.08	12.10	90,000	+0.03(+0.25%)
Dec 12, 2003	12.20	12.21	12.05	12.07	36,700	-0.23(-1.87%)
Dec 11, 2003	12.15	12.30	12.15	12.30	56,800	+0.15(+1.23%)
Dec 10, 2003	12.18	12.15	12.05	12.15	50,100	-0.03(-0.25%)
Dec 09, 2003	12.00	12.18	12.00	12.18	57,900	+0.16(+1.33%)
Dec 08, 2003	12.09	12.14	12.00	12.02	42,400	-0.01(-0.08%)
Dec 05, 2003	12.00	12.05	12.00	12.03	221,100	+0.00(+0.00%)
Dec 04, 2003	12.10	12.13	12.00	12.03	84,800	-0.12(-0.99%)
Dec 03, 2003	12.30	12.30	12.15	12.15	85,100	-0.05(-0.41%)
Dec 02, 2003	12.20	12.25	12.15	12.20	57,000	-0.05(-0.41%)
Dec 01, 2003	11.79	12.40	11.76	12.25	256,600	+0.48(+4.08%)
Nov 28, 2003	11.67	11.78	11.65	11.77	37,400	+0.03(+0.26%)
Nov 26, 2003	11.65	11.80	11.60	11.74	157,200	+0.04(+0.34%)
Nov 25, 2003	11.62	11.90	11.62	11.70	114,100	+0.02(+0.17%)
Nov 24, 2003	11.60	11.69	11.60	11.68	51,000	+0.08(+0.69%)
Nov 21, 2003	11.65	11.65	11.62	11.60	78,000	+0.00(+0.00%)
Nov 20, 2003	11.64	11.68	11.60	11.60	18,200	-0.09(-0.77%)
Nov 19, 2003	11.60	11.70	11.60	11.69	32,500	+0.04(+0.34%)
Nov 18, 2003	11.68	11.68	11.60	11.65	22,800	-0.05(-0.43%)
Nov 17, 2003	11.65	11.72	11.55	11.70	71,300	-0.05(-0.43%)
Nov 14, 2003	11.80	11.82	11.74	11.75	185,300	+0.00(+0.00%)
Nov 13, 2003	11.75	11.87	11.70	11.75	174,400	+0.00(+0.00%)
Nov 12, 2003	11.71	11.80	11.66	11.75	139,500	+0.00(+0.00%)
Nov 11, 2003	11.53	11.75	11.55	11.75	120,200	+0.22(+1.91%)
Nov 10, 2003	11.50	11.55	11.50	11.53	61,600	+0.02(+0.17%)
Nov 07, 2003	11.54	11.54	11.50	11.51	164,400	-0.04(-0.35%)
Nov 06, 2003	11.50	11.50	11.50	11.55	204,300	+0.05(+0.43%)
Nov 05, 2003	11.55	11.60	11.28	11.50	208,900	-0.10(-0.86%)
Nov 04, 2003	11.62	11.66	11.60	11.60	111,300	+0.00(+0.00%)
Nov 03, 2003	11.56	11.80	11.56	11.60	253,000	+0.08(+0.69%)
Oct 31, 2003	11.51	11.60	11.50	11.52	275,100	+0.02(+0.17%)
Oct 30, 2003	11.50	11.51	11.50	11.50	104,500	+0.00(+0.00%)
Oct 29, 2003	11.50	11.55	11.50	11.50	305,400	-0.02(-0.17%)
Oct 28, 2003	11.50	11.53	11.50	11.52	169,200	+0.00(+0.00%)
Oct 27, 2003	11.58	11.59	11.50	11.52	404,900	+0.02(+0.17%)

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.