Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.99	14.11	13.99	14.05	5,864	-0.17(-1.16%)
Feb 26, 2004	14.11	14.22	13.94	14.22	11,728	-0.07(-0.47%)
Feb 25, 2004	14.18	14.29	14.14	14.29	10,129	+0.02(+0.11%)
Feb 24, 2004	14.17	14.63	14.17	14.27	12,261	+0.11(+0.74%)
Feb 23, 2004	14.17	14.56	14.17	14.17	48,913	+0.00(+0.00%)
Feb 20, 2004	14.19	14.42	14.17	14.17	30,520	-0.01(-0.05%)
Feb 19, 2004	14.63	14.63	14.17	14.17	7,863	-0.45(-3.07%)
Feb 18, 2004	14.63	14.63	14.44	14.62	4,398	+0.07(+0.45%)
Feb 17, 2004	14.74	14.74	14.50	14.56	5,864	+0.10(+0.73%)
Feb 13, 2004	14.55	14.77	14.45	14.45	11,461	-0.32(-2.13%)
Feb 12, 2004	14.57	14.86	14.32	14.77	26,122	+0.17(+1.18%)
Feb 11, 2004	14.74	14.85	14.50	14.59	10,795	-0.07(-0.46%)
Feb 10, 2004	14.74	14.74	14.44	14.66	12,394	-0.02(-0.10%)
Feb 09, 2004	14.45	14.74	14.26	14.68	4,798	-0.07(-0.46%)
Feb 06, 2004	14.78	14.78	14.70	14.74	4,131	+0.38(+2.61%)
Feb 05, 2004	14.11	14.65	14.11	14.37	13,327	+0.14(+1.00%)
Feb 04, 2004	14.47	14.83	14.23	14.23	16,526	-0.38(-2.62%)
Feb 03, 2004	14.46	14.86	14.46	14.61	6,130	+0.15(+1.04%)
Feb 02, 2004	14.46	14.86	14.46	14.46	7,863	+0.00(+0.00%)
Jan 30, 2004	14.52	14.96	14.46	14.46	5,730	-0.04(-0.26%)
Jan 29, 2004	14.47	14.68	14.46	14.50	8,396	-0.02(-0.15%)
Jan 28, 2004	15.16	15.16	14.52	14.52	3,998	-0.08(-0.51%)
Jan 27, 2004	15.04	15.04	14.59	14.59	10,795	-0.27(-1.82%)
Jan 26, 2004	14.54	14.86	14.50	14.86	5,064	+0.09(+0.61%)
Jan 23, 2004	14.71	15.01	14.39	14.77	20,658	+0.29(+2.02%)
Jan 22, 2004	14.91	14.99	14.48	14.48	9,862	-0.32(-2.18%)
Jan 21, 2004	14.44	14.86	14.44	14.80	16,659	+0.21(+1.44%)
Jan 20, 2004	14.37	15.00	14.37	14.59	14,793	-0.01(-0.05%)
Jan 16, 2004	14.56	14.60	14.37	14.60	7,730	+0.05(+0.31%)
Jan 15, 2004	14.56	14.56	14.33	14.56	9,198	-0.08(-0.51%)
Jan 14, 2004	14.74	15.01	14.40	14.63	9,402	-0.10(-0.66%)
Jan 13, 2004	14.67	14.74	14.33	14.73	5,548	+0.13(+0.87%)
Jan 12, 2004	15.30	15.33	14.33	14.60	11,143	+0.53(+3.79%)
Jan 09, 2004	14.26	14.86	13.99	14.07	10,365	-0.65(-4.39%)
Jan 08, 2004	14.26	14.77	14.26	14.71	18,805	+0.40(+2.78%)
Jan 07, 2004	14.61	14.63	14.29	14.32	12,642	-0.05(-0.37%)
Jan 06, 2004	14.63	14.63	14.29	14.37	6,130	-0.26(-1.79%)
Jan 05, 2004	14.71	14.71	14.11	14.63	4,664	+0.52(+3.72%)
Jan 02, 2004	14.44	14.56	14.11	14.11	5,730	+0.15(+1.07%)
Dec 31, 2003	14.37	14.37	13.93	13.96	9,862	-0.77(-5.25%)
Dec 30, 2003	13.96	14.82	13.96	14.73	11,096	+4.92(+50.24%)
Dec 29, 2003	9.637	9.804	9.637	9.804	3,598	+0.37(+3.88%)
Dec 26, 2003	9.437	9.437	9.437	9.437	799	-0.37(-3.74%)
Dec 24, 2003	9.674	9.804	9.674	9.804	1,199	+0.16(+1.66%)
Dec 23, 2003	9.797	9.801	9.637	9.644	2,964	-0.06(-0.65%)
Dec 22, 2003	9.621	9.817	9.621	9.707	2,636	-0.08(-0.85%)
Dec 19, 2003	9.867	9.867	9.621	9.790	9,965	-0.01(-0.07%)
Dec 18, 2003	9.687	9.841	9.667	9.797	5,197	+0.05(+0.51%)
Dec 17, 2003	9.871	9.871	9.711	9.747	4,198	-0.06(-0.58%)
Dec 16, 2003	9.707	9.807	9.537	9.804	25,275	+0.30(+3.16%)
Dec 15, 2003	9.604	9.871	9.474	9.504	10,781	+0.00(+0.00%)
Dec 12, 2003	9.554	9.554	9.487	9.504	12,372	-0.03(-0.35%)
Dec 11, 2003	9.571	9.571	9.531	9.537	22,590	+0.07(+0.74%)
Dec 10, 2003	9.541	9.551	9.434	9.467	11,017	+0.05(+0.50%)
Dec 09, 2003	9.667	9.737	9.421	9.421	12,636	-0.05(-0.53%)
Dec 08, 2003	9.564	9.754	9.270	9.471	24,627	-0.04(-0.42%)
Dec 05, 2003	9.517	9.641	9.427	9.511	12,095	-0.01(-0.07%)
Dec 04, 2003	10.00	10.00	9.270	9.517	89,267	-0.48(-4.83%)
Dec 03, 2003	10.07	10.07	9.971	10.00	33,646	-0.01(-0.07%)
Dec 02, 2003	10.25	10.25	10.00	10.01	28,148	-0.20(-1.93%)

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.