Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.30	10.55	10.30	10.46	32,317	-0.01(-0.05%)
Feb 26, 2004	10.62	10.62	10.34	10.47	13,641	-0.26(-2.42%)
Feb 25, 2004	11.36	11.36	10.57	10.73	102,799	-0.08(-0.74%)
Feb 24, 2004	10.31	10.87	9.778	10.81	95,816	+0.01(+0.06%)
Feb 23, 2004	11.03	11.08	10.16	10.80	12,829	+0.07(+0.63%)
Feb 20, 2004	10.56	11.23	10.33	10.73	71,781	+0.32(+3.08%)
Feb 19, 2004	10.37	10.66	9.864	10.41	21,274	+0.22(+2.11%)
Feb 18, 2004	9.975	10.20	9.945	10.20	17,376	+0.16(+1.60%)
Feb 17, 2004	9.883	10.09	9.883	10.04	98,090	+0.00(+0.00%)
Feb 13, 2004	10.46	10.46	9.883	10.04	17,052	-0.34(-3.26%)
Feb 12, 2004	10.47	10.50	10.38	10.38	16,889	-0.13(-1.23%)
Feb 11, 2004	10.51	10.77	10.50	10.50	11,692	-0.13(-1.22%)
Feb 10, 2004	11.21	11.21	10.47	10.63	49,207	-0.34(-3.14%)
Feb 09, 2004	11.00	11.08	10.96	10.98	54,891	-0.04(-0.39%)
Feb 06, 2004	11.24	11.24	10.86	11.02	100,363	-0.18(-1.59%)
Feb 05, 2004	11.75	12.00	11.13	11.20	332,759	+0.12(+1.06%)
Feb 04, 2004	10.99	11.55	10.99	11.08	31,993	-0.45(-3.90%)
Feb 03, 2004	11.61	11.61	11.24	11.53	9,744	+0.06(+0.48%)
Feb 02, 2004	11.61	11.61	10.93	11.48	12,829	-0.01(-0.05%)
Jan 30, 2004	11.64	11.64	11.42	11.48	14,778	-0.09(-0.80%)
Jan 29, 2004	11.58	11.70	11.45	11.58	6,658	+0.22(+1.95%)
Jan 28, 2004	11.64	11.82	11.05	11.35	150,221	-0.50(-4.21%)
Jan 27, 2004	11.55	11.95	11.55	11.85	66,909	-0.02(-0.15%)
Jan 26, 2004	11.18	11.95	11.18	11.87	53,267	+0.57(+5.01%)
Jan 23, 2004	11.27	11.33	11.00	11.31	58,626	+0.04(+0.38%)
Jan 22, 2004	10.82	11.27	10.82	11.26	13,804	+0.44(+4.10%)
Jan 21, 2004	11.30	11.30	10.82	10.82	80,875	-0.50(-4.46%)
Jan 20, 2004	10.87	11.32	10.57	11.32	33,941	+0.59(+5.51%)
Jan 16, 2004	10.78	10.85	10.66	10.73	18,676	-0.04(-0.40%)
Jan 15, 2004	10.71	10.81	10.55	10.78	35,426	+0.06(+0.57%)
Jan 14, 2004	10.78	10.78	10.41	10.71	15,140	-0.02(-0.23%)
Jan 13, 2004	10.78	10.78	10.49	10.74	59,987	-0.02(-0.23%)
Jan 12, 2004	10.34	10.77	9.895	10.76	45,041	+0.30(+2.82%)
Jan 09, 2004	10.07	10.47	10.07	10.47	13,266	+0.31(+3.03%)
Jan 08, 2004	10.12	10.28	10.01	10.16	24,785	-0.18(-1.78%)
Jan 07, 2004	9.975	10.36	9.661	10.34	51,196	+0.49(+4.99%)
Jan 06, 2004	10.04	10.13	9.729	9.852	302,715	-0.15(-1.54%)
Jan 05, 2004	10.78	10.78	9.667	10.01	151,033	-0.59(-5.58%)
Jan 02, 2004	10.41	10.78	10.41	10.60	9,744	-0.12(-1.09%)
Dec 31, 2003	10.47	10.79	10.47	10.71	11,530	+0.25(+2.35%)
Dec 30, 2003	10.53	10.68	9.975	10.47	35,526	-0.02(-0.18%)
Dec 29, 2003	10.10	10.59	9.852	10.49	24,663	+0.48(+4.80%)
Dec 26, 2003	9.945	10.04	9.938	10.01	29,784	+0.15(+1.56%)
Dec 24, 2003	10.04	10.04	9.821	9.852	48,233	-0.09(-0.93%)
Dec 23, 2003	10.01	10.04	9.791	9.945	90,801	+0.06(+0.56%)
Dec 22, 2003	9.994	10.01	9.698	9.889	100,472	+0.41(+4.35%)
Dec 19, 2003	9.267	9.871	9.267	9.477	31,099	-0.07(-0.71%)
Dec 18, 2003	9.667	9.667	9.206	9.544	30,174	+0.31(+3.33%)
Dec 17, 2003	9.871	9.871	9.021	9.236	366,750	-0.44(-4.52%)
Dec 16, 2003	10.22	10.28	9.618	9.674	117,649	-0.64(-6.21%)
Dec 15, 2003	11.05	11.33	10.10	10.31	208,823	-0.74(-6.69%)
Dec 12, 2003	11.21	11.48	11.05	11.05	30,451	-0.15(-1.37%)
Dec 11, 2003	10.87	11.21	10.60	11.21	35,890	+0.18(+1.68%)
Dec 10, 2003	10.23	11.02	10.23	11.02	44,139	+0.62(+5.92%)
Dec 09, 2003	10.22	10.41	10.22	10.41	51,887	+0.11(+1.08%)
Dec 08, 2003	10.50	10.56	10.22	10.30	192,770	-0.21(-1.99%)
Dec 05, 2003	10.59	10.56	10.52	10.50	55,216	-0.09(-0.81%)
Dec 04, 2003	10.81	10.84	10.59	10.59	47,614	-0.25(-2.27%)
Dec 03, 2003	10.96	11.21	10.84	10.84	54,956	-0.12(-1.12%)
Dec 02, 2003	10.81	10.96	10.78	10.96	137,456	+0.15(+1.42%)

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.