Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.65	14.38	13.65	14.30	5,086	+0.64(+4.66%)
Feb 26, 2004	13.99	14.12	13.66	13.66	4,695	-0.09(-0.67%)
Feb 25, 2004	14.05	14.06	13.75	13.75	7,304	-0.35(-2.45%)
Feb 24, 2004	14.46	14.46	14.10	14.10	7,695	-0.37(-2.54%)
Feb 23, 2004	14.25	14.66	14.25	14.47	12,912	-0.14(-0.94%)
Feb 20, 2004	14.54	14.66	14.23	14.61	4,434	-0.03(-0.21%)
Feb 19, 2004	14.78	14.83	14.49	14.64	10,825	+0.05(+0.37%)
Feb 18, 2004	14.62	14.62	14.38	14.58	5,869	+0.05(+0.37%)
Feb 17, 2004	14.24	14.61	13.72	14.53	16,434	+0.08(+0.58%)
Feb 13, 2004	14.37	14.46	14.19	14.44	9,912	+0.18(+1.24%)
Feb 12, 2004	14.31	14.44	14.27	14.27	1,304	+0.08(+0.60%)
Feb 11, 2004	14.20	14.20	14.03	14.18	3,521	+0.12(+0.82%)
Feb 10, 2004	13.99	14.18	13.88	14.07	35,346	+0.15(+1.10%)
Feb 09, 2004	13.88	14.02	13.33	13.92	12,651	-0.12(-0.87%)
Feb 06, 2004	13.65	14.05	13.64	14.04	12,651	+0.28(+2.06%)
Feb 05, 2004	13.74	13.81	13.44	13.75	9,130	+0.51(+3.82%)
Feb 04, 2004	13.35	13.59	13.25	13.25	4,043	-0.12(-0.86%)
Feb 03, 2004	13.42	13.42	13.23	13.36	25,433	-0.06(-0.46%)
Feb 02, 2004	13.42	13.57	13.42	13.42	10,825	-0.10(-0.74%)
Jan 30, 2004	13.46	13.71	13.46	13.52	1,826	+0.03(+0.23%)
Jan 29, 2004	13.57	13.72	13.46	13.49	15,782	-0.02(-0.17%)
Jan 28, 2004	13.48	13.79	13.42	13.52	8,217	+0.03(+0.23%)
Jan 27, 2004	13.74	13.84	13.46	13.49	7,695	-0.24(-1.73%)
Jan 26, 2004	12.95	13.72	12.80	13.72	37,042	+0.52(+3.95%)
Jan 23, 2004	13.00	13.20	12.80	13.20	15,521	+0.26(+2.01%)
Jan 22, 2004	12.73	12.96	12.73	12.94	26,477	+0.06(+0.48%)
Jan 21, 2004	12.65	12.90	12.65	12.88	17,347	+0.12(+0.90%)
Jan 20, 2004	12.80	12.93	12.50	12.77	36,520	-0.15(-1.13%)
Jan 16, 2004	12.92	12.93	12.77	12.91	5,999	+0.08(+0.66%)
Jan 15, 2004	12.59	12.83	12.59	12.83	4,700	+0.02(+0.18%)
Jan 14, 2004	12.69	12.87	12.65	12.80	8,425	+0.12(+0.91%)
Jan 13, 2004	12.70	12.77	12.44	12.69	4,801	-0.05(-0.36%)
Jan 12, 2004	12.47	12.84	12.47	12.73	28,800	+0.16(+1.28%)
Jan 09, 2004	12.42	12.80	12.37	12.57	14,477	-0.15(-1.20%)
Jan 08, 2004	12.68	12.78	12.43	12.73	16,564	+0.09(+0.73%)
Jan 07, 2004	12.67	12.73	12.48	12.64	45,387	-0.04(-0.30%)
Jan 06, 2004	12.36	12.73	12.36	12.67	13,695	+0.06(+0.49%)
Jan 05, 2004	12.64	12.87	12.27	12.61	24,520	+0.12(+0.98%)
Jan 02, 2004	12.84	12.84	12.49	12.49	39,389	-0.19(-1.51%)
Dec 31, 2003	12.83	12.83	12.45	12.68	12,651	+0.08(+0.67%)
Dec 30, 2003	12.38	12.84	12.38	12.60	8,367	+0.02(+0.18%)
Dec 29, 2003	11.96	12.74	11.94	12.57	37,295	+0.46(+3.80%)
Dec 26, 2003	12.02	12.11	11.92	12.11	3,912	-0.04(-0.32%)
Dec 24, 2003	12.12	12.19	12.07	12.15	1,043	-0.05(-0.44%)
Dec 23, 2003	11.52	12.27	11.52	12.21	18,165	+0.51(+4.39%)
Dec 22, 2003	11.12	11.95	10.99	11.69	21,344	-0.11(-0.91%)
Dec 19, 2003	11.99	11.99	11.65	11.80	8,999	+0.00(+0.00%)
Dec 18, 2003	12.00	12.00	11.64	11.80	23,347	-0.31(-2.59%)
Dec 17, 2003	12.00	12.13	11.81	12.11	12,651	+0.08(+0.64%)
Dec 16, 2003	12.09	12.10	11.79	12.04	13,973	+0.11(+0.90%)
Dec 15, 2003	12.00	12.42	11.92	11.93	26,622	-0.24(-1.95%)
Dec 12, 2003	11.65	12.27	11.65	12.17	48,526	+0.09(+0.76%)
Dec 11, 2003	11.52	12.11	11.52	12.08	40,824	+0.51(+4.44%)
Dec 10, 2003	11.71	11.81	11.56	11.56	4,173	-0.09(-0.79%)
Dec 09, 2003	10.94	11.73	10.77	11.65	18,885	+0.55(+4.97%)
Dec 08, 2003	10.61	11.12	10.39	11.10	25,662	+0.25(+2.33%)
Dec 05, 2003	11.08	11.16	11.09	10.85	1,304	-0.23(-2.08%)
Dec 04, 2003	11.42	11.42	10.86	11.08	3,912	-0.32(-2.82%)
Dec 03, 2003	11.37	11.45	11.15	11.40	10,888	+0.01(+0.07%)
Dec 02, 2003	11.29	11.41	11.29	11.39	15,572	+0.15(+1.36%)

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.