Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.20	14.32	14.05	14.21	32,888	+0.39(+2.80%)
Feb 26, 2004	13.83	13.83	13.83	13.83	0	+0.00(+0.00%)
Feb 25, 2004	13.98	13.99	13.72	13.83	8,090	+0.06(+0.45%)
Feb 24, 2004	13.94	14.30	13.74	13.77	29,722	-0.51(-3.55%)
Feb 23, 2004	14.27	14.36	14.23	14.27	4,748	+0.09(+0.60%)
Feb 20, 2004	14.10	14.32	13.88	14.19	21,632	-0.03(-0.20%)
Feb 19, 2004	14.08	14.21	14.08	14.21	8,090	+0.03(+0.20%)
Feb 18, 2004	13.61	14.20	13.61	14.19	36,054	+0.52(+3.84%)
Feb 17, 2004	13.59	13.66	13.53	13.66	11,256	+0.16(+1.22%)
Feb 13, 2004	13.70	13.70	13.23	13.50	3,693	-0.07(-0.51%)
Feb 12, 2004	13.67	13.67	13.57	13.57	879	-0.03(-0.21%)
Feb 11, 2004	13.69	13.70	13.53	13.59	80,902	-0.08(-0.58%)
Feb 10, 2004	13.32	13.70	13.32	13.67	58,918	+0.33(+2.45%)
Feb 09, 2004	13.39	13.55	13.34	13.35	9,849	+0.03(+0.23%)
Feb 06, 2004	13.39	13.39	13.25	13.32	28,667	+0.04(+0.30%)
Feb 05, 2004	13.13	13.28	13.12	13.28	24,622	+0.06(+0.47%)
Feb 04, 2004	13.29	13.36	13.03	13.21	11,959	-0.03(-0.26%)
Feb 03, 2004	13.00	13.25	12.87	13.25	28,315	+0.29(+2.24%)
Feb 02, 2004	12.79	13.02	12.79	12.96	9,497	+0.06(+0.44%)
Jan 30, 2004	12.92	13.02	12.88	12.90	8,793	-0.03(-0.22%)
Jan 29, 2004	12.94	13.04	12.92	12.93	5,628	-0.05(-0.39%)
Jan 28, 2004	12.96	13.02	12.95	12.98	5,628	-0.07(-0.52%)
Jan 27, 2004	13.00	13.05	12.99	13.05	19,873	-0.01(-0.04%)
Jan 26, 2004	12.96	13.08	12.94	13.05	17,411	+0.09(+0.70%)
Jan 23, 2004	12.88	13.02	12.88	12.96	2,989	-0.02(-0.17%)
Jan 22, 2004	12.96	13.00	12.90	12.99	1,934	-0.06(-0.48%)
Jan 21, 2004	12.88	13.05	12.88	13.05	10,200	+0.09(+0.66%)
Jan 20, 2004	12.79	12.96	12.79	12.96	15,828	+0.06(+0.48%)
Jan 16, 2004	12.86	12.96	12.84	12.90	11,080	-0.09(-0.70%)
Jan 15, 2004	13.02	13.02	12.81	12.99	45,903	+0.01(+0.04%)
Jan 14, 2004	12.95	12.99	12.95	12.99	24,302	-0.01(-0.04%)
Jan 13, 2004	13.02	13.02	12.85	12.99	35,948	-0.07(-0.52%)
Jan 12, 2004	13.02	13.07	12.97	13.06	18,519	+0.04(+0.31%)
Jan 09, 2004	12.94	13.02	12.88	13.02	3,007	+0.05(+0.39%)
Jan 08, 2004	13.02	13.02	12.93	12.97	2,814	-0.11(-0.83%)
Jan 07, 2004	12.95	13.08	12.82	13.08	25,501	+0.03(+0.22%)
Jan 06, 2004	13.02	13.05	12.86	13.05	43,089	-0.03(-0.22%)
Jan 05, 2004	12.98	13.08	12.82	13.08	67,712	+0.20(+1.59%)
Jan 02, 2004	13.08	13.08	12.85	12.87	14,949	-0.20(-1.57%)
Dec 31, 2003	12.97	13.08	12.94	13.08	9,321	+0.00(+0.00%)
Dec 30, 2003	12.94	13.08	12.94	13.08	20,155	+0.23(+1.77%)
Dec 29, 2003	12.88	13.08	12.84	12.85	3,624	-0.22(-1.70%)
Dec 26, 2003	13.07	13.07	13.07	13.07	351	+0.05(+0.39%)
Dec 24, 2003	13.08	13.12	13.02	13.02	93,314	-0.05(-0.39%)
Dec 23, 2003	12.60	13.07	12.60	13.07	30,954	+0.48(+3.79%)
Dec 22, 2003	12.51	12.74	12.51	12.59	25,246	-0.02(-0.18%)
Dec 19, 2003	12.95	12.95	12.45	12.62	17,411	-0.26(-2.03%)
Dec 18, 2003	12.85	13.08	12.80	12.88	138,532	+0.03(+0.22%)
Dec 17, 2003	12.97	13.16	12.42	12.85	35,454	-0.15(-1.18%)
Dec 16, 2003	13.07	13.07	12.99	13.00	20,945	-0.02(-0.13%)
Dec 15, 2003	13.13	13.23	13.02	13.02	24,362	-0.10(-0.78%)
Dec 12, 2003	13.13	13.13	13.08	13.12	3,387	-0.01(-0.04%)
Dec 11, 2003	13.11	13.13	13.08	13.13	8,266	-0.06(-0.47%)
Dec 10, 2003	13.08	13.24	13.08	13.19	879	+0.04(+0.30%)
Dec 09, 2003	13.28	13.36	13.15	13.15	8,814	-0.04(-0.30%)
Dec 08, 2003	13.10	13.33	13.10	13.19	10,700	-0.06(-0.43%)
Dec 05, 2003	13.65	13.52	13.07	13.25	136,039	-0.40(-2.92%)
Dec 04, 2003	13.41	13.65	13.21	13.65	35,588	+0.24(+1.78%)
Dec 03, 2003	13.08	13.42	13.08	13.41	34,471	+0.05(+0.34%)
Dec 02, 2003	13.19	13.36	13.14	13.36	11,256	+0.13(+0.99%)

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.