Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.30	14.75	14.12	14.16	177,731	-0.10(-0.70%)
Feb 26, 2004	13.77	14.33	13.72	14.26	183,984	+0.22(+1.60%)
Feb 25, 2004	14.10	14.29	13.78	14.04	188,914	-0.19(-1.34%)
Feb 24, 2004	14.24	14.51	13.94	14.23	348,127	+0.27(+1.97%)
Feb 23, 2004	14.56	14.62	13.92	13.95	298,343	-0.56(-3.84%)
Feb 20, 2004	14.58	14.64	14.38	14.51	248,198	-0.13(-0.91%)
Feb 19, 2004	14.80	14.80	14.47	14.64	223,547	+0.01(+0.06%)
Feb 18, 2004	15.09	15.19	14.49	14.64	299,425	-0.45(-2.98%)
Feb 17, 2004	14.95	15.18	14.90	15.09	264,673	+0.27(+1.85%)
Feb 13, 2004	15.22	15.22	14.54	14.81	284,274	-0.09(-0.61%)
Feb 12, 2004	15.30	15.38	14.85	14.90	327,564	-0.33(-2.18%)
Feb 11, 2004	15.16	15.38	14.97	15.23	292,210	+0.14(+0.94%)
Feb 10, 2004	15.18	15.27	14.84	15.09	397,430	+0.21(+1.40%)
Feb 09, 2004	14.73	14.95	14.64	14.89	515,156	+0.44(+3.05%)
Feb 06, 2004	14.03	14.54	13.89	14.44	437,594	+0.70(+5.08%)
Feb 05, 2004	13.68	13.83	13.31	13.75	315,659	+0.27(+1.97%)
Feb 04, 2004	14.05	14.05	13.45	13.48	329,007	-0.40(-2.88%)
Feb 03, 2004	13.84	14.09	13.65	13.88	328,766	+0.17(+1.27%)
Feb 02, 2004	14.14	14.14	13.32	13.70	639,376	-0.56(-3.91%)
Jan 30, 2004	13.98	14.35	13.85	14.26	288,122	+0.37(+2.63%)
Jan 29, 2004	13.93	14.11	13.54	13.90	798,468	-0.24(-1.71%)
Jan 28, 2004	14.95	15.21	14.09	14.14	614,844	-0.77(-5.13%)
Jan 27, 2004	14.56	15.04	14.38	14.90	392,379	+0.28(+1.93%)
Jan 26, 2004	15.10	15.10	14.25	14.62	325,880	-0.18(-1.24%)
Jan 23, 2004	15.22	15.28	14.66	14.80	365,563	-0.02(-0.17%)
Jan 22, 2004	15.18	15.57	14.80	14.83	306,279	-0.30(-1.98%)
Jan 21, 2004	15.13	15.54	14.93	15.13	432,303	-0.20(-1.30%)
Jan 20, 2004	14.94	15.63	14.92	15.33	475,834	+0.37(+2.45%)
Jan 16, 2004	15.07	15.33	14.76	14.96	439,638	-0.06(-0.39%)
Jan 15, 2004	14.96	15.34	14.66	15.02	683,523	-0.22(-1.42%)
Jan 14, 2004	15.59	15.74	14.87	15.23	974,457	-0.62(-3.93%)
Jan 13, 2004	16.26	16.38	15.72	15.86	622,762	-0.47(-2.85%)
Jan 12, 2004	16.35	16.47	16.14	16.32	459,047	-0.09(-0.56%)
Jan 09, 2004	16.42	16.82	16.40	16.42	429,661	-0.02(-0.10%)
Jan 08, 2004	16.80	16.97	16.40	16.43	734,362	-0.41(-2.42%)
Jan 07, 2004	17.25	17.31	16.81	16.84	417,133	-0.37(-2.17%)
Jan 06, 2004	17.66	18.05	17.21	17.21	586,104	-0.52(-2.91%)
Jan 05, 2004	17.79	18.07	17.44	17.73	675,571	+0.27(+1.52%)
Jan 02, 2004	17.43	17.64	17.34	17.46	205,389	+0.06(+0.33%)
Dec 31, 2003	17.75	17.82	17.26	17.41	367,367	-0.26(-1.46%)
Dec 30, 2003	17.84	18.21	17.62	17.66	520,642	-0.14(-0.79%)
Dec 29, 2003	17.62	17.88	17.50	17.80	466,327	+0.71(+4.13%)
Dec 26, 2003	16.78	17.21	16.55	17.10	153,750	+0.17(+0.98%)
Dec 24, 2003	16.61	17.07	16.61	16.93	158,493	+0.12(+0.74%)
Dec 23, 2003	16.55	16.96	16.55	16.81	478,704	+0.13(+0.80%)
Dec 22, 2003	16.76	17.16	16.57	16.67	401,665	+0.00(+0.00%)
Dec 19, 2003	17.05	17.55	16.67	16.67	381,285	-0.52(-3.00%)
Dec 18, 2003	16.71	17.29	16.67	17.19	303,723	+0.14(+0.83%)
Dec 17, 2003	17.04	17.14	16.55	17.05	418,334	+0.17(+0.99%)
Dec 16, 2003	17.67	17.80	16.71	16.88	390,766	-0.51(-2.92%)
Dec 15, 2003	16.87	17.88	16.86	17.39	525,018	+0.22(+1.31%)
Dec 12, 2003	17.38	17.95	17.06	17.16	446,674	-0.14(-0.82%)
Dec 11, 2003	16.95	17.46	16.13	17.31	642,382	+0.58(+3.48%)
Dec 10, 2003	17.63	18.16	16.65	16.72	691,571	-1.20(-6.69%)
Dec 09, 2003	18.30	18.47	17.69	17.92	651,678	-0.28(-1.55%)
Dec 08, 2003	18.43	18.71	17.90	18.20	523,590	-0.27(-1.49%)
Dec 05, 2003	18.42	18.59	18.16	18.48	439,092	+0.06(+0.32%)
Dec 04, 2003	18.85	19.00	18.11	18.42	605,964	-0.54(-2.85%)
Dec 03, 2003	19.08	19.45	18.56	18.96	500,179	-0.32(-1.68%)
Dec 02, 2003	19.29	19.50	18.88	19.28	1,043,505	+0.02(+0.09%)

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.