Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.52	14.62	14.49	14.56	29,406	+0.09(+0.64%)
Feb 26, 2004	14.44	14.47	14.10	14.47	84,311	+0.07(+0.51%)
Feb 25, 2004	14.70	14.73	14.37	14.39	45,857	-0.43(-2.89%)
Feb 24, 2004	14.79	14.83	14.54	14.82	53,671	-0.02(-0.13%)
Feb 23, 2004	14.78	14.90	14.78	14.84	33,519	+0.00(+0.00%)
Feb 20, 2004	14.86	14.87	14.81	14.84	5,140	+0.00(+0.00%)
Feb 19, 2004	14.82	14.90	14.82	14.84	27,761	+0.02(+0.13%)
Feb 18, 2004	14.81	14.82	14.73	14.82	17,684	+0.01(+0.10%)
Feb 17, 2004	14.88	15.00	14.77	14.81	26,527	-0.05(-0.33%)
Feb 13, 2004	14.85	14.95	14.85	14.86	17,068	+0.03(+0.23%)
Feb 12, 2004	14.95	14.95	14.78	14.82	18,713	-0.13(-0.88%)
Feb 11, 2004	14.73	14.95	14.73	14.95	27,349	+0.23(+1.59%)
Feb 10, 2004	14.64	14.77	14.59	14.72	22,825	+0.11(+0.77%)
Feb 09, 2004	14.56	14.61	14.55	14.61	24,676	+0.07(+0.50%)
Feb 06, 2004	14.56	14.69	14.50	14.54	49,353	-0.10(-0.70%)
Feb 05, 2004	14.64	14.64	14.56	14.64	37,220	-0.01(-0.10%)
Feb 04, 2004	14.71	14.71	14.63	14.65	41,744	-0.11(-0.72%)
Feb 03, 2004	14.37	14.81	14.37	14.76	81,844	+0.36(+2.53%)
Feb 02, 2004	14.32	14.39	14.13	14.39	50,792	+0.03(+0.20%)
Jan 30, 2004	14.13	14.37	14.11	14.37	23,031	+0.20(+1.41%)
Jan 29, 2004	14.13	14.27	14.05	14.17	45,034	+0.06(+0.45%)
Jan 28, 2004	13.93	14.16	13.91	14.10	51,821	+0.19(+1.40%)
Jan 27, 2004	13.91	13.96	13.86	13.91	97,061	+0.03(+0.21%)
Jan 26, 2004	13.88	13.91	13.84	13.88	69,917	-0.00(-0.04%)
Jan 23, 2004	13.86	13.88	13.85	13.88	53,466	+0.02(+0.18%)
Jan 22, 2004	13.85	13.86	13.81	13.86	42,567	+0.01(+0.07%)
Jan 21, 2004	13.71	13.86	13.64	13.85	44,623	+0.08(+0.56%)
Jan 20, 2004	13.73	13.80	13.69	13.77	54,494	+0.04(+0.28%)
Jan 16, 2004	13.85	13.85	13.73	13.73	20,975	-0.11(-0.81%)
Jan 15, 2004	13.77	13.86	13.77	13.84	50,587	+0.07(+0.53%)
Jan 14, 2004	13.74	13.81	13.69	13.77	33,107	+0.06(+0.46%)
Jan 13, 2004	13.60	13.71	13.58	13.71	31,874	+0.16(+1.15%)
Jan 12, 2004	13.52	13.66	13.48	13.55	22,620	+0.01(+0.07%)
Jan 09, 2004	13.46	13.58	13.45	13.54	26,116	+0.07(+0.51%)
Jan 08, 2004	13.59	13.59	13.48	13.48	21,797	-0.14(-1.04%)
Jan 07, 2004	13.71	13.75	13.66	13.62	31,257	-0.02(-0.18%)
Jan 06, 2004	13.45	13.68	13.45	13.64	52,643	+0.18(+1.37%)
Jan 05, 2004	13.69	13.69	13.42	13.46	70,122	-0.26(-1.88%)
Jan 02, 2004	13.73	13.73	13.62	13.71	21,180	-0.04(-0.28%)
Dec 31, 2003	13.86	13.88	13.74	13.75	53,671	-0.11(-0.77%)
Dec 30, 2003	13.76	13.86	13.72	13.86	114,952	+0.07(+0.53%)
Dec 29, 2003	13.66	13.72	13.66	13.79	38,660	+0.10(+0.75%)
Dec 26, 2003	13.71	13.71	13.68	13.68	2,262	-0.03(-0.21%)
Dec 24, 2003	13.70	13.71	13.64	13.71	8,225	+0.02(+0.18%)
Dec 23, 2003	13.69	13.71	13.66	13.69	33,930	+0.03(+0.21%)
Dec 22, 2003	13.62	13.62	13.62	13.66	58,401	+0.04(+0.32%)
Dec 19, 2003	13.70	13.72	13.60	13.62	73,207	-0.08(-0.60%)
Dec 18, 2003	13.71	13.76	13.71	13.70	23,854	-0.15(-1.09%)
Dec 17, 2003	13.74	13.86	13.71	13.85	76,703	+0.11(+0.81%)
Dec 16, 2003	13.75	13.76	13.74	13.74	35,369	-0.11(-0.81%)
Dec 15, 2003	13.88	13.88	13.81	13.85	121,121	-0.01(-0.07%)
Dec 12, 2003	13.64	13.90	13.64	13.86	112,484	+0.19(+1.42%)
Dec 11, 2003	13.64	13.71	13.63	13.66	66,832	+0.07(+0.54%)
Dec 10, 2003	13.74	13.80	13.66	13.59	55,111	-0.10(-0.71%)
Dec 09, 2003	13.39	13.67	13.39	13.69	125,645	+0.29(+2.18%)
Dec 08, 2003	13.23	13.39	13.18	13.40	60,457	+0.17(+1.29%)
Dec 05, 2003	13.10	13.18	13.10	13.23	31,462	+0.12(+0.93%)
Dec 04, 2003	13.02	13.11	13.02	13.11	17,068	+0.08(+0.64%)
Dec 03, 2003	13.08	13.08	12.98	13.02	37,426	-0.04(-0.34%)
Dec 02, 2003	12.98	13.15	12.98	13.07	24,471	-0.01(-0.07%)

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.