Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.84	11.84	11.48	11.53	109,071	-0.23(-2.00%)
Mar 30, 2004	11.74	11.83	11.63	11.77	94,249	+0.03(+0.25%)
Mar 29, 2004	11.47	11.79	11.47	11.74	141,680	+0.28(+2.48%)
Mar 26, 2004	11.02	11.50	10.97	11.46	104,369	+0.29(+2.63%)
Mar 25, 2004	10.78	11.16	10.78	11.16	120,009	+0.22(+2.06%)
Mar 24, 2004	11.14	11.25	10.92	10.94	127,676	-0.23(-2.10%)
Mar 23, 2004	11.15	11.35	11.02	11.17	227,036	+0.18(+1.60%)
Mar 22, 2004	11.24	11.46	11.00	11.00	114,591	-0.36(-3.19%)
Mar 19, 2004	11.77	11.80	11.21	11.36	127,471	-0.11(-0.94%)
Mar 18, 2004	11.52	11.66	11.29	11.47	39,866	-0.24(-2.09%)
Mar 17, 2004	11.31	11.74	11.26	11.71	43,955	+0.51(+4.54%)
Mar 16, 2004	11.78	11.78	11.19	11.20	72,782	-0.45(-3.86%)
Mar 15, 2004	11.85	12.13	11.63	11.65	83,004	-0.18(-1.49%)
Mar 12, 2004	11.54	12.10	11.35	11.83	142,294	+0.19(+1.60%)
Mar 11, 2004	11.54	11.79	11.38	11.64	85,049	+0.25(+2.23%)
Mar 10, 2004	11.79	11.93	11.39	11.39	87,911	-0.45(-3.80%)
Mar 09, 2004	12.15	12.18	11.79	11.84	154,560	-0.39(-3.20%)
Mar 08, 2004	12.50	12.62	12.16	12.23	74,111	-0.17(-1.34%)
Mar 05, 2004	12.82	13.01	12.37	12.39	79,529	-0.42(-3.28%)
Mar 04, 2004	12.60	12.82	12.55	12.82	41,195	+0.08(+0.61%)
Mar 03, 2004	12.72	12.82	12.40	12.74	52,031	+0.02(+0.15%)
Mar 02, 2004	12.98	13.09	12.72	12.72	64,604	-0.33(-2.55%)
Mar 01, 2004	12.82	13.19	12.82	13.05	106,925	+0.05(+0.38%)
Feb 27, 2004	12.81	13.07	12.72	13.00	85,867	-0.06(-0.45%)
Feb 26, 2004	12.73	13.11	12.70	13.06	76,769	+0.21(+1.60%)
Feb 25, 2004	12.50	12.86	12.50	12.85	89,138	+0.18(+1.39%)
Feb 24, 2004	12.40	12.82	12.38	12.68	64,604	+0.24(+1.97%)
Feb 23, 2004	13.03	13.03	12.40	12.43	117,760	-0.55(-4.22%)
Feb 20, 2004	12.77	13.03	12.50	12.98	62,560	+0.33(+2.63%)
Feb 19, 2004	13.45	13.45	12.65	12.65	85,560	-0.42(-3.22%)
Feb 18, 2004	13.18	13.27	12.97	13.07	53,973	-0.10(-0.74%)
Feb 17, 2004	12.68	13.23	12.68	13.17	66,649	+0.50(+3.94%)
Feb 13, 2004	13.15	13.19	12.63	12.67	63,889	-0.48(-3.65%)
Feb 12, 2004	13.11	13.23	13.04	13.15	41,809	+0.01(+0.07%)
Feb 11, 2004	13.14	13.38	12.89	13.14	43,342	+0.01(+0.07%)
Feb 10, 2004	12.69	13.13	12.57	13.13	137,591	+0.30(+2.36%)
Feb 09, 2004	13.25	13.25	12.64	12.82	96,191	-0.44(-3.32%)
Feb 06, 2004	12.49	13.27	12.49	13.27	85,764	+0.95(+7.70%)
Feb 05, 2004	12.22	12.90	12.20	12.32	87,911	+0.03(+0.24%)
Feb 04, 2004	12.98	12.98	12.23	12.29	140,249	-0.55(-4.27%)
Feb 03, 2004	13.03	13.27	12.83	12.83	167,134	-0.11(-0.83%)
Feb 02, 2004	13.15	13.25	12.80	12.94	222,539	+0.13(+0.99%)
Jan 30, 2004	12.95	13.02	12.76	12.82	142,703	-0.08(-0.61%)
Jan 29, 2004	12.67	13.05	12.47	12.89	141,578	+0.13(+1.02%)
Jan 28, 2004	13.00	13.11	12.71	12.76	106,822	-0.10(-0.78%)
Jan 27, 2004	13.52	13.52	12.84	12.86	106,925	-0.65(-4.78%)
Jan 26, 2004	12.96	13.51	12.72	13.51	102,018	+0.54(+4.15%)
Jan 23, 2004	12.78	13.05	12.72	12.97	128,800	+0.22(+1.77%)
Jan 22, 2004	12.57	12.95	12.50	12.75	91,898	+0.26(+2.04%)
Jan 21, 2004	12.58	12.72	12.44	12.49	54,586	-0.13(-1.02%)
Jan 20, 2004	12.73	13.02	12.59	12.62	97,111	-0.01(-0.08%)
Jan 16, 2004	12.70	12.93	12.60	12.63	125,325	-0.02(-0.15%)
Jan 15, 2004	11.60	13.16	11.59	12.65	723,242	+0.86(+7.30%)
Jan 14, 2004	11.59	11.79	11.57	11.79	111,314	+0.23(+2.03%)
Jan 13, 2004	11.63	11.63	11.14	11.55	219,890	+0.02(+0.17%)
Jan 12, 2004	11.46	11.67	11.37	11.53	128,406	+0.09(+0.77%)
Jan 09, 2004	11.59	11.70	11.35	11.45	82,866	-0.31(-2.66%)
Jan 08, 2004	11.56	11.76	11.40	11.76	213,142	+0.22(+1.95%)
Jan 07, 2004	11.15	11.53	10.91	11.53	90,079	+0.34(+3.06%)
Jan 06, 2004	11.45	11.58	11.19	11.19	174,392	-0.24(-2.14%)
Jan 05, 2004	11.00	11.54	10.96	11.44	383,539	+0.42(+3.82%)
Jan 02, 2004	11.09	11.25	10.91	11.02	42,320	+0.11(+0.99%)
Dec 31, 2003	11.24	11.35	10.87	10.91	129,311	-0.33(-2.96%)
Dec 30, 2003	11.24	11.26	11.06	11.24	158,144	+0.00(+0.00%)
Dec 29, 2003	11.15	11.25	11.12	11.24	45,647	+0.23(+2.13%)
Dec 26, 2003	10.94	11.05	10.94	11.01	60,881	+0.04(+0.36%)
Dec 24, 2003	11.01	11.12	10.94	10.97	33,622	-0.07(-0.62%)
Dec 23, 2003	10.69	11.05	10.69	11.03	76,696	-0.04(-0.35%)
Dec 22, 2003	11.23	11.23	10.82	11.07	61,522	+0.03(+0.27%)
Dec 19, 2003	11.39	11.39	10.93	11.04	73,558	-0.21(-1.83%)
Dec 18, 2003	10.96	11.25	10.95	11.25	51,151	+0.29(+2.68%)
Dec 17, 2003	11.05	11.14	10.73	10.96	48,484	-0.14(-1.23%)
Dec 16, 2003	10.84	11.11	10.81	11.09	94,118	+0.09(+0.80%)
Dec 15, 2003	11.22	11.22	10.88	11.01	106,345	-0.15(-1.32%)
Dec 12, 2003	11.04	11.22	10.94	11.15	139,438	+0.10(+0.88%)
Dec 11, 2003	10.79	11.14	10.78	11.05	208,432	+0.28(+2.63%)
Dec 10, 2003	10.94	10.94	10.74	10.77	48,608	-0.17(-1.52%)
Dec 09, 2003	10.86	11.02	10.81	10.94	92,399	-0.01(-0.09%)
Dec 08, 2003	10.87	11.06	10.72	10.95	98,633	+0.08(+0.72%)
Dec 05, 2003	10.99	10.94	10.82	10.87	262,681	-0.12(-1.07%)
Dec 04, 2003	10.59	11.15	10.47	10.99	135,192	+0.37(+3.50%)
Dec 03, 2003	11.09	11.14	10.61	10.61	66,077	-0.34(-3.13%)
Dec 02, 2003	10.91	11.15	10.77	10.96	336,847	+0.19(+1.73%)
Dec 01, 2003	11.00	11.01	10.75	10.77	114,098	-0.24(-2.22%)
Nov 28, 2003	10.53	11.02	10.53	11.02	49,119	+0.50(+4.75%)
Nov 26, 2003	10.86	11.04	10.42	10.52	196,077	-0.34(-3.15%)
Nov 25, 2003	11.14	11.15	10.72	10.86	162,890	-0.24(-2.20%)
Nov 24, 2003	9.783	11.25	9.783	11.10	313,400	+1.47(+15.23%)
Nov 21, 2003	9.675	9.685	9.539	9.636	350,727	-0.04(-0.40%)
Nov 20, 2003	9.479	9.685	9.293	9.675	83,549	+0.19(+1.96%)
Nov 19, 2003	9.650	9.773	9.489	9.489	118,654	-0.15(-1.52%)
Nov 18, 2003	9.988	10.08	9.636	9.636	46,590	-0.20(-1.99%)
Nov 17, 2003	9.783	10.09	9.783	9.831	79,147	-0.16(-1.57%)
Nov 14, 2003	10.59	10.60	9.978	9.988	102,193	-0.38(-3.68%)
Nov 13, 2003	11.05	11.05	10.37	10.37	153,807	-0.65(-5.86%)
Nov 12, 2003	10.89	11.35	10.54	11.02	224,200	+0.15(+1.35%)
Nov 11, 2003	10.47	10.91	10.32	10.87	316,341	+0.34(+3.25%)
Nov 10, 2003	10.60	10.73	10.48	10.53	52,383	-0.08(-0.74%)
Nov 07, 2003	10.50	10.83	10.50	10.60	74,438	-0.04(-0.37%)
Nov 06, 2003	10.52	10.69	10.20	10.64	122,335	+0.27(+2.64%)
Nov 05, 2003	10.60	10.68	10.31	10.37	394,101	-0.31(-2.93%)
Nov 04, 2003	10.32	10.86	10.27	10.68	113,190	+0.04(+0.37%)
Nov 03, 2003	10.06	10.74	10.06	10.64	136,603	+0.59(+5.84%)
Oct 31, 2003	10.26	10.26	9.968	10.06	61,259	-0.11(-1.06%)
Oct 30, 2003	9.978	10.22	9.900	10.16	192,583	+0.19(+1.86%)
Oct 29, 2003	10.17	10.26	9.753	9.978	175,888	-0.25(-2.49%)
Oct 28, 2003	9.587	10.23	9.499	10.23	73,019	+0.65(+6.74%)
Oct 27, 2003	9.352	9.674	9.352	9.587	270,481	+0.28(+3.05%)
Oct 24, 2003	9.489	9.518	9.293	9.303	45,795	-0.09(-0.94%)
Oct 23, 2003	9.422	9.577	9.342	9.391	371,375	-0.06(-0.63%)
Oct 22, 2003	9.597	9.597	9.391	9.451	139,125	-0.33(-3.39%)
Oct 21, 2003	9.626	9.783	9.460	9.783	85,822	+0.31(+3.31%)
Oct 20, 2003	9.616	9.783	9.352	9.470	62,979	-0.22(-2.22%)
Oct 17, 2003	9.597	9.773	9.567	9.685	88,756	+0.12(+1.23%)
Oct 16, 2003	9.567	9.606	9.528	9.567	62,017	+0.00(+0.00%)
Oct 15, 2003	9.587	9.646	9.450	9.567	53,994	-0.02(-0.20%)
Oct 14, 2003	9.254	9.587	9.098	9.587	85,341	+0.33(+3.59%)
Oct 13, 2003	9.010	9.293	9.010	9.254	47,412	+0.29(+3.28%)
Oct 10, 2003	9.127	9.127	8.961	8.961	77,317	-0.22(-2.45%)
Oct 09, 2003	9.000	9.186	9.000	9.186	83,168	+0.19(+2.07%)
Oct 08, 2003	9.332	9.430	8.941	9.000	100,853	-0.24(-2.65%)
Oct 07, 2003	9.210	9.372	9.117	9.245	55,699	-0.16(-1.66%)
Oct 06, 2003	9.176	9.401	9.156	9.401	66,824	+0.28(+3.11%)
Oct 03, 2003	9.029	9.196	8.834	9.117	92,414	+0.15(+1.64%)
Oct 02, 2003	9.000	9.049	8.804	8.971	74,614	-0.14(-1.50%)
Oct 01, 2003	8.687	9.108	8.521	9.108	89,878	+0.53(+6.16%)
Sep 30, 2003	8.525	8.658	8.178	8.579	85,252	+0.11(+1.27%)
Sep 29, 2003	8.501	8.618	8.276	8.472	54,944	-0.04(-0.46%)
Sep 26, 2003	8.902	9.020	8.511	8.511	64,786	-0.54(-5.95%)
Sep 25, 2003	9.196	9.205	8.912	9.049	100,896	-0.23(-2.53%)
Sep 24, 2003	9.254	9.377	9.254	9.284	65,924	+0.01(+0.11%)
Sep 23, 2003	9.155	9.372	9.049	9.274	31,758	+0.19(+2.05%)
Sep 22, 2003	9.049	9.362	9.049	9.088	35,898	+0.00(+0.00%)
Sep 19, 2003	9.147	9.381	9.029	9.088	99,606	-0.37(-3.93%)
Sep 18, 2003	9.391	9.499	9.235	9.460	96,801	+0.21(+2.22%)
Sep 17, 2003	9.528	9.685	9.235	9.254	55,813	-0.28(-2.97%)

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.