Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.42	14.89	14.34	14.89	317,584	+0.37(+2.53%)
Feb 26, 2004	14.53	14.62	14.41	14.52	67,161	-0.04(-0.30%)
Feb 25, 2004	14.73	14.73	14.49	14.57	81,336	-0.30(-2.01%)
Feb 24, 2004	14.48	15.17	14.48	14.87	236,923	+0.65(+4.59%)
Feb 23, 2004	14.38	14.38	14.00	14.21	123,861	-0.01(-0.06%)
Feb 20, 2004	14.47	14.47	14.17	14.22	76,949	-0.32(-2.22%)
Feb 19, 2004	14.81	14.81	14.41	14.55	252,447	-0.23(-1.52%)
Feb 18, 2004	14.82	15.03	14.56	14.77	141,073	-0.02(-0.12%)
Feb 17, 2004	14.73	14.88	14.65	14.79	191,360	+0.34(+2.34%)
Feb 13, 2004	14.71	14.71	14.45	14.45	90,786	+0.15(+1.08%)
Feb 12, 2004	14.40	14.41	14.29	14.30	88,424	-0.23(-1.55%)
Feb 11, 2004	14.14	14.58	14.01	14.52	86,399	+0.32(+2.25%)
Feb 10, 2004	14.37	14.43	14.15	14.20	231,523	+0.10(+0.69%)
Feb 09, 2004	14.07	14.32	14.04	14.10	143,098	+0.27(+1.93%)
Feb 06, 2004	13.83	13.98	13.81	13.84	104,961	+0.22(+1.61%)
Feb 05, 2004	13.63	13.84	13.53	13.62	210,598	+0.38(+2.89%)
Feb 04, 2004	13.21	13.38	13.13	13.24	77,286	+0.11(+0.84%)
Feb 03, 2004	13.09	13.18	12.97	13.13	213,973	+0.04(+0.34%)
Feb 02, 2004	12.99	13.11	12.92	13.08	241,310	-0.08(-0.61%)
Jan 30, 2004	13.08	13.19	13.04	13.16	36,112	-0.06(-0.43%)
Jan 29, 2004	13.26	13.27	13.10	13.22	213,298	-0.15(-1.11%)
Jan 28, 2004	13.16	13.53	13.16	13.37	381,034	+0.41(+3.13%)
Jan 27, 2004	12.86	13.00	12.82	12.96	46,574	-0.01(-0.11%)
Jan 26, 2004	13.04	13.04	12.81	12.97	33,074	-0.03(-0.25%)
Jan 23, 2004	13.08	13.09	12.92	13.01	39,824	-0.28(-2.12%)
Jan 22, 2004	13.13	13.34	13.11	13.29	262,235	+0.13(+0.99%)
Jan 21, 2004	12.97	13.18	12.84	13.16	477,221	+0.34(+2.68%)
Jan 20, 2004	12.64	12.85	12.62	12.81	51,637	+0.24(+1.88%)
Jan 16, 2004	12.22	12.65	12.22	12.58	500,170	+0.49(+4.04%)
Jan 15, 2004	12.17	12.17	11.96	12.09	195,748	-0.23(-1.90%)
Jan 14, 2004	12.29	12.34	12.22	12.32	58,387	-0.08(-0.62%)
Jan 13, 2004	12.44	12.47	12.39	12.40	38,137	-0.15(-1.20%)
Jan 12, 2004	12.52	12.62	12.50	12.55	42,862	+0.05(+0.38%)
Jan 09, 2004	12.53	12.58	12.52	12.50	36,449	-0.18(-1.40%)
Jan 08, 2004	12.67	12.67	12.64	12.68	90,111	+0.12(+0.97%)
Jan 07, 2004	12.70	12.70	12.51	12.56	31,049	-0.13(-1.00%)
Jan 06, 2004	12.68	12.80	12.68	12.69	46,574	+0.25(+2.00%)
Jan 05, 2004	12.52	12.55	12.42	12.44	89,436	+0.04(+0.33%)
Jan 02, 2004	12.41	12.45	12.37	12.40	29,024	-0.02(-0.19%)
Dec 31, 2003	12.36	12.42	12.36	12.42	144,111	+0.09(+0.77%)
Dec 30, 2003	12.28	12.28	12.28	12.33	38,137	+0.23(+1.89%)
Dec 29, 2003	12.18	12.18	12.07	12.10	54,674	-0.06(-0.46%)
Dec 26, 2003	12.15	12.17	12.15	12.15	13,162	+0.01(+0.05%)
Dec 24, 2003	12.07	12.17	12.07	12.15	28,012	+0.13(+1.11%)
Dec 23, 2003	12.02	12.05	11.97	12.01	37,799	-0.04(-0.32%)
Dec 22, 2003	11.99	12.07	11.99	12.05	23,962	+0.09(+0.74%)
Dec 19, 2003	12.01	12.01	11.95	11.96	61,424	-0.24(-1.97%)
Dec 18, 2003	12.11	12.22	12.10	12.20	189,335	-0.01(-0.07%)
Dec 17, 2003	12.43	12.43	12.21	12.21	285,185	-0.32(-2.55%)
Dec 16, 2003	12.44	12.53	12.40	12.53	207,560	+0.28(+2.26%)
Dec 12, 2003	12.17	12.26	12.17	12.26	53,324	+0.11(+0.93%)
Dec 11, 2003	12.09	12.14	12.08	12.14	47,249	+0.06(+0.49%)
Dec 10, 2003	12.20	12.20	12.08	12.08	49,274	-0.10(-0.79%)
Dec 09, 2003	12.24	12.24	12.13	12.18	74,924	+0.11(+0.88%)
Dec 08, 2003	12.07	12.09	12.05	12.07	115,424	+0.11(+0.93%)
Dec 05, 2003	12.04	12.04	11.96	11.96	292,272	-0.05(-0.41%)
Dec 04, 2003	12.01	12.14	12.01	12.01	151,873	+0.07(+0.60%)
Dec 03, 2003	11.80	11.92	11.76	11.94	247,047	+0.31(+2.69%)
Dec 02, 2003	11.61	11.68	11.61	11.63	58,724	-0.11(-0.90%)

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.