Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.70	13.73	13.60	13.70	38,126	-0.03(-0.23%)
Feb 26, 2004	13.96	13.96	13.58	13.73	54,146	-0.16(-1.12%)
Feb 25, 2004	13.78	13.89	13.70	13.89	45,015	+0.09(+0.68%)
Feb 24, 2004	13.52	13.80	13.48	13.80	60,393	+0.37(+2.79%)
Feb 23, 2004	13.61	13.68	13.42	13.42	57,350	-0.19(-1.38%)
Feb 20, 2004	13.72	13.83	13.59	13.61	49,660	-0.04(-0.32%)
Feb 19, 2004	13.80	13.85	13.61	13.65	77,855	-0.10(-0.74%)
Feb 18, 2004	14.14	14.14	13.73	13.75	32,840	-0.45(-3.20%)
Feb 17, 2004	13.61	14.21	13.61	14.21	41,330	+0.66(+4.88%)
Feb 13, 2004	13.95	14.01	13.55	13.55	60,554	-0.29(-2.12%)
Feb 12, 2004	14.06	14.24	13.81	13.84	38,126	-0.24(-1.73%)
Feb 11, 2004	14.05	14.31	13.93	14.08	39,408	-0.22(-1.57%)
Feb 10, 2004	13.56	14.33	13.56	14.31	69,204	+0.42(+3.01%)
Feb 09, 2004	13.99	14.00	13.55	13.89	33,641	-0.14(-1.02%)
Feb 06, 2004	13.75	14.18	13.60	14.03	61,355	+0.46(+3.40%)
Feb 05, 2004	13.75	13.87	13.55	13.57	25,791	-0.04(-0.27%)
Feb 04, 2004	13.62	13.92	13.55	13.61	149,783	-0.10(-0.73%)
Feb 03, 2004	13.91	13.91	13.53	13.71	48,699	-0.26(-1.83%)
Feb 02, 2004	13.42	13.99	13.41	13.96	60,073	+0.49(+3.66%)
Jan 30, 2004	13.63	13.83	13.47	13.47	26,752	-0.07(-0.55%)
Jan 29, 2004	13.51	13.78	13.46	13.55	38,286	+0.10(+0.74%)
Jan 28, 2004	13.90	14.02	13.44	13.45	66,641	-0.44(-3.19%)
Jan 27, 2004	14.25	14.36	13.89	13.89	43,733	-0.47(-3.26%)
Jan 26, 2004	13.96	14.36	13.96	14.36	42,291	+0.28(+2.00%)
Jan 23, 2004	13.86	14.10	13.75	14.08	69,525	+0.28(+2.04%)
Jan 22, 2004	14.21	14.36	13.80	13.80	64,559	-0.50(-3.49%)
Jan 21, 2004	14.05	14.36	13.89	14.29	63,758	+0.16(+1.10%)
Jan 20, 2004	13.76	14.21	13.58	14.14	96,117	+0.44(+3.24%)
Jan 16, 2004	13.98	13.98	13.60	13.70	80,738	+0.04(+0.32%)
Jan 15, 2004	13.67	13.89	13.43	13.65	49,654	-0.02(-0.14%)
Jan 14, 2004	13.83	13.86	13.60	13.67	64,656	-0.11(-0.81%)
Jan 13, 2004	13.64	13.80	13.47	13.78	52,273	+0.06(+0.45%)
Jan 12, 2004	13.75	13.89	13.72	13.72	64,722	-0.07(-0.49%)
Jan 09, 2004	13.77	13.87	13.66	13.79	62,418	-0.04(-0.28%)
Jan 08, 2004	13.80	13.89	13.63	13.83	43,821	-0.01(-0.05%)
Jan 07, 2004	13.69	13.85	13.65	13.83	48,901	+0.11(+0.77%)
Jan 06, 2004	13.77	13.89	13.59	13.73	45,015	-0.16(-1.12%)
Jan 05, 2004	13.63	13.88	13.50	13.88	31,238	+0.36(+2.68%)
Jan 02, 2004	13.36	13.69	13.36	13.52	47,898	+0.14(+1.03%)
Dec 31, 2003	14.11	14.13	13.38	13.38	84,903	-0.81(-5.72%)
Dec 30, 2003	13.96	14.22	13.96	14.20	29,397	+0.07(+0.49%)
Dec 29, 2003	13.86	14.14	13.76	14.13	48,664	+0.48(+3.52%)
Dec 26, 2003	13.61	13.77	13.61	13.65	5,103	-0.10(-0.73%)
Dec 24, 2003	13.64	13.85	13.58	13.75	16,517	+0.07(+0.55%)
Dec 23, 2003	13.74	13.86	13.58	13.67	36,209	-0.06(-0.45%)
Dec 22, 2003	13.40	13.75	13.40	13.73	52,345	+0.07(+0.50%)
Dec 19, 2003	13.57	13.80	13.42	13.66	67,131	+0.07(+0.51%)
Dec 18, 2003	13.36	13.65	13.36	13.60	54,807	+0.14(+1.07%)
Dec 17, 2003	13.40	13.51	13.33	13.45	91,619	-0.20(-1.46%)
Dec 16, 2003	13.55	13.71	13.43	13.65	68,152	-0.04(-0.27%)
Dec 15, 2003	13.80	13.95	13.42	13.69	110,085	-0.06(-0.45%)
Dec 12, 2003	13.68	13.77	13.50	13.75	53,567	+0.16(+1.15%)
Dec 11, 2003	13.44	13.67	13.41	13.60	48,859	+0.38(+2.88%)
Dec 10, 2003	13.33	13.43	13.18	13.22	33,956	-0.02(-0.14%)
Dec 09, 2003	13.52	13.55	13.23	13.23	39,698	-0.26(-1.94%)
Dec 08, 2003	13.12	13.52	13.12	13.50	55,411	+0.39(+2.95%)
Dec 05, 2003	13.35	13.54	13.14	13.11	38,680	-0.24(-1.78%)
Dec 04, 2003	12.97	13.55	12.97	13.35	119,120	+0.45(+3.48%)
Dec 03, 2003	13.30	13.51	12.89	12.90	72,831	-0.44(-3.28%)
Dec 02, 2003	13.72	13.73	13.33	13.33	54,682	-0.36(-2.64%)

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.