Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.28	13.52	13.24	13.33	51,963	+0.09(+0.70%)
Feb 26, 2004	13.15	13.56	12.96	13.24	40,951	-0.23(-1.71%)
Feb 25, 2004	13.84	13.98	13.15	13.47	62,001	-0.60(-4.26%)
Feb 24, 2004	13.88	14.16	13.84	14.07	37,851	+0.46(+3.39%)
Feb 23, 2004	14.35	14.35	13.56	13.61	49,882	-0.60(-4.22%)
Feb 20, 2004	14.44	14.44	13.70	14.21	71,604	-0.37(-2.53%)
Feb 19, 2004	14.76	14.81	14.30	14.58	60,852	-0.42(-2.77%)
Feb 18, 2004	14.99	15.41	14.76	14.99	171,283	-0.23(-1.51%)
Feb 17, 2004	15.41	15.41	15.08	15.22	110,843	-0.05(-0.30%)
Feb 13, 2004	15.31	15.50	14.76	15.27	132,045	+0.14(+0.91%)
Feb 12, 2004	14.76	15.45	14.53	15.13	224,895	+0.46(+3.14%)
Feb 11, 2004	14.16	14.76	13.88	14.67	94,432	+0.46(+3.25%)
Feb 10, 2004	14.48	14.53	14.21	14.21	77,588	-0.18(-1.28%)
Feb 09, 2004	14.39	14.62	14.07	14.39	49,492	+0.14(+0.97%)
Feb 06, 2004	13.84	14.30	13.84	14.25	87,517	+0.69(+5.10%)
Feb 05, 2004	13.05	13.65	13.05	13.56	38,327	+0.18(+1.38%)
Feb 04, 2004	13.47	13.65	13.10	13.38	56,299	-0.18(-1.36%)
Feb 03, 2004	12.78	13.61	12.78	13.56	123,893	+0.88(+6.91%)
Feb 02, 2004	12.69	12.69	12.22	12.69	73,772	-0.28(-2.14%)
Jan 30, 2004	12.96	12.96	12.50	12.96	65,036	+0.09(+0.72%)
Jan 29, 2004	13.38	13.38	12.55	12.87	101,001	-0.65(-4.78%)
Jan 28, 2004	13.05	13.75	12.92	13.52	162,828	+0.46(+3.53%)
Jan 27, 2004	12.41	13.15	12.18	13.05	114,593	+0.74(+5.99%)
Jan 26, 2004	12.92	13.15	12.22	12.32	85,197	-0.46(-3.61%)
Jan 23, 2004	12.92	13.24	12.59	12.78	89,077	-0.28(-2.12%)
Jan 22, 2004	13.88	13.88	13.05	13.05	114,593	-0.78(-5.67%)
Jan 21, 2004	14.53	14.53	13.61	13.84	112,035	-0.88(-5.96%)
Jan 20, 2004	14.16	14.76	13.98	14.71	122,181	+0.97(+7.05%)
Jan 16, 2004	12.92	13.88	12.92	13.75	93,695	+0.74(+5.67%)
Jan 15, 2004	12.87	13.05	11.99	13.01	194,761	-0.28(-2.08%)
Jan 14, 2004	13.84	13.88	13.15	13.28	268,317	-1.15(-7.99%)
Jan 13, 2004	14.39	14.99	14.12	14.44	94,454	-0.14(-0.95%)
Jan 12, 2004	15.13	15.13	14.44	14.58	94,324	-0.42(-2.77%)
Jan 09, 2004	14.85	15.55	14.81	14.99	62,348	-0.14(-0.91%)
Jan 08, 2004	14.99	15.13	14.71	15.13	80,211	+0.09(+0.61%)
Jan 07, 2004	15.36	15.36	14.81	15.04	90,031	-0.18(-1.21%)
Jan 06, 2004	15.91	15.91	15.18	15.22	89,598	-0.46(-2.94%)
Jan 05, 2004	15.87	15.96	15.50	15.68	112,469	+1.06(+7.26%)
Jan 02, 2004	14.67	14.95	14.44	14.62	44,484	-0.18(-1.25%)
Dec 31, 2003	15.18	15.18	14.48	14.81	76,179	-0.14(-0.93%)
Dec 30, 2003	15.04	15.18	14.85	14.95	82,509	+0.05(+0.31%)
Dec 29, 2003	14.99	15.04	14.53	14.90	129,400	+0.00(+0.00%)
Dec 26, 2003	14.25	15.04	14.21	14.90	62,868	+0.69(+4.87%)
Dec 24, 2003	13.61	14.25	13.61	14.21	44,874	+0.65(+4.76%)
Dec 23, 2003	13.84	14.16	13.47	13.56	109,477	-0.32(-2.33%)
Dec 22, 2003	14.02	14.25	13.93	13.88	107,916	-0.09(-0.66%)
Dec 19, 2003	14.71	14.71	14.02	13.98	86,649	-0.78(-5.31%)
Dec 18, 2003	14.30	14.71	14.16	14.76	93,196	+0.23(+1.59%)
Dec 17, 2003	14.02	14.62	13.93	14.53	111,537	+0.55(+3.96%)
Dec 16, 2003	14.58	14.58	13.88	13.98	100,676	-0.42(-2.88%)
Dec 15, 2003	14.30	14.81	14.30	14.39	165,820	+0.09(+0.65%)
Dec 12, 2003	14.35	14.85	14.16	14.30	122,614	-0.05(-0.32%)
Dec 11, 2003	13.79	14.53	13.42	14.35	249,999	+0.14(+0.97%)
Dec 10, 2003	15.04	15.27	14.12	14.21	222,879	-0.88(-5.81%)
Dec 09, 2003	17.99	17.99	14.99	15.08	125,693	-1.06(-6.57%)
Dec 08, 2003	16.51	16.61	15.68	16.14	150,753	+0.14(+0.86%)
Dec 05, 2003	15.45	16.14	15.45	16.01	123,547	+0.55(+3.58%)
Dec 04, 2003	15.64	16.01	15.45	15.45	177,245	-0.60(-3.74%)
Dec 03, 2003	16.33	16.42	16.05	16.05	250,280	-0.46(-2.79%)
Dec 02, 2003	16.51	16.98	16.51	16.51	182,990	-0.09(-0.56%)

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.