Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.35	20.75	20.35	20.45	33,510	-0.60(-2.85%)
Apr 29, 2004	21.05	21.05	21.05	21.05	0	+0.00(+0.00%)
Apr 28, 2004	21.20	21.30	20.75	21.05	20,057	-0.15(-0.71%)
Apr 27, 2004	21.25	21.50	21.20	21.20	17,784	-0.05(-0.24%)
Apr 26, 2004	20.55	21.70	21.25	21.25	36,989	+0.70(+3.41%)
Apr 23, 2004	20.30	20.55	20.20	20.55	47,855	+0.25(+1.23%)
Apr 22, 2004	20.60	20.35	19.90	20.30	25,174	-0.30(-1.46%)
Apr 21, 2004	20.75	20.90	20.30	20.60	25,802	-0.15(-0.72%)
Apr 20, 2004	20.70	21.40	20.75	20.75	19,967	+0.05(+0.24%)
Apr 19, 2004	20.40	20.70	20.45	20.70	10,885	+0.30(+1.47%)
Apr 16, 2004	20.30	20.70	20.40	20.40	4,911	+0.10(+0.49%)
Apr 15, 2004	20.65	20.60	20.20	20.30	25,807	-0.35(-1.69%)
Apr 14, 2004	21.00	20.65	20.40	20.65	13,654	-0.35(-1.67%)
Apr 13, 2004	21.10	21.40	21.00	21.00	5,826	-0.10(-0.47%)
Apr 12, 2004	21.00	21.45	21.10	21.10	10,503	+0.10(+0.48%)
Apr 08, 2004	20.65	21.35	21.00	21.00	6,684	+0.35(+1.69%)
Apr 07, 2004	20.65	21.40	20.50	20.65	20,356	-0.15(-0.72%)
Apr 06, 2004	20.80	21.25	20.75	20.80	11,410	+0.00(+0.00%)
Apr 05, 2004	20.80	20.80	20.65	20.80	17,687	-0.05(-0.24%)
Apr 02, 2004	20.80	21.00	20.85	20.85	17,687	+0.05(+0.24%)
Apr 01, 2004	20.80	21.00	20.65	20.80	32,432	+0.00(+0.00%)
Mar 31, 2004	20.50	20.85	20.57	20.80	63,152	+0.30(+1.46%)
Mar 30, 2004	20.50	20.75	20.45	20.50	8,730	+0.00(+0.00%)
Mar 29, 2004	19.85	20.70	20.35	20.50	18,393	+0.65(+3.27%)
Mar 26, 2004	19.60	20.20	19.85	19.85	13,320	+0.25(+1.28%)
Mar 25, 2004	19.20	19.95	19.25	19.60	34,941	+0.40(+2.08%)
Mar 24, 2004	18.95	19.20	18.90	19.20	22,297	+0.25(+1.32%)
Mar 23, 2004	19.00	19.25	18.90	18.95	43,061	-0.05(-0.26%)
Mar 22, 2004	19.60	19.30	19.00	19.00	11,430	-0.60(-3.06%)
Mar 19, 2004	19.50	19.85	19.40	19.60	14,841	+0.10(+0.51%)
Mar 18, 2004	19.75	19.85	19.50	19.50	13,885	-0.25(-1.27%)
Mar 17, 2004	19.00	19.85	19.60	19.75	23,150	+0.75(+3.95%)
Mar 16, 2004	18.55	19.35	19.00	19.00	15,615	+0.45(+2.43%)
Mar 15, 2004	19.35	19.25	18.55	18.55	22,309	-0.50(-2.62%)
Mar 12, 2004	19.05	19.45	19.05	19.05	28,232	+0.00(+0.00%)
Mar 11, 2004	19.65	19.45	19.05	19.05	28,232	-0.60(-3.05%)
Mar 10, 2004	20.90	20.25	19.50	19.65	31,909	-1.25(-5.98%)
Mar 09, 2004	21.25	21.20	20.90	20.90	18,901	-0.35(-1.65%)
Mar 08, 2004	21.55	21.60	21.25	21.25	20,483	-0.13(-0.61%)
Mar 05, 2004	21.38	21.65	21.35	21.38	54,382	+0.00(+0.00%)
Mar 04, 2004	21.47	21.65	21.35	21.38	54,382	-0.09(-0.42%)
Mar 03, 2004	21.30	21.75	21.45	21.47	41,397	+0.17(+0.80%)
Mar 02, 2004	21.27	21.55	21.30	21.30	35,567	+0.03(+0.14%)
Mar 01, 2004	20.55	21.30	20.90	21.27	232,136	+1.17(+5.82%)
Feb 27, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 26, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 25, 2004	20.00	20.55	20.04	20.10	28,065	+0.10(+0.50%)
Feb 24, 2004	20.00	20.32	20.00	20.00	42,216	+0.00(+0.00%)
Feb 23, 2004	20.00	21.00	20.00	20.00	222,639	-0.75(-3.61%)
Feb 20, 2004	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Feb 19, 2004	21.40	21.20	20.75	20.75	120,460	-0.60(-2.81%)
Feb 18, 2004	21.35	21.60	21.30	21.35	39,931	+0.00(+0.00%)
Feb 17, 2004	20.55	21.60	21.30	21.35	39,931	+0.80(+3.89%)
Feb 13, 2004	20.20	21.55	20.50	20.55	29,293	+0.35(+1.73%)
Feb 12, 2004	17.70	20.40	19.70	20.20	39,280	+2.50(+14.12%)
Feb 11, 2004	17.25	17.80	17.43	17.70	38,698	+0.45(+2.61%)
Feb 10, 2004	16.80	17.45	17.17	17.25	38,743	+0.45(+2.68%)
Feb 09, 2004	16.90	17.00	16.70	16.80	32,847	-0.10(-0.59%)
Feb 06, 2004	16.55	16.90	16.50	16.90	46,728	+0.35(+2.11%)
Feb 05, 2004	16.55	16.75	16.40	16.55	81,123	+0.00(+0.00%)
Feb 04, 2004	16.85	17.00	16.55	16.55	41,415	-0.85(-4.89%)
Feb 03, 2004	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Feb 02, 2004	17.15	17.57	17.00	17.40	16,985	+0.25(+1.46%)
Jan 30, 2004	16.55	17.20	16.90	17.15	27,790	+0.60(+3.63%)
Jan 29, 2004	16.47	16.95	16.55	16.55	45,996	+0.08(+0.49%)
Jan 28, 2004	16.85	17.05	16.47	16.47	46,674	-0.38(-2.26%)
Jan 27, 2004	16.40	16.95	16.60	16.85	26,141	+0.45(+2.74%)
Jan 26, 2004	16.20	16.70	16.25	16.40	38,900	+0.20(+1.23%)
Jan 23, 2004	16.60	16.45	16.10	16.20	29,361	-0.40(-2.41%)
Jan 22, 2004	16.55	16.65	16.25	16.60	72,946	+0.05(+0.30%)
Jan 21, 2004	15.90	16.60	16.10	16.55	22,701	+0.65(+4.09%)
Jan 20, 2004	16.15	16.20	15.90	15.90	30,549	-0.25(-1.55%)
Jan 16, 2004	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Jan 15, 2004	15.45	16.15	15.80	16.15	12,611	+0.70(+4.53%)
Jan 14, 2004	15.35	15.75	15.35	15.45	139,876	+0.10(+0.65%)
Jan 13, 2004	15.80	15.75	15.35	15.35	34,679	-0.45(-2.85%)
Jan 12, 2004	16.15	16.00	15.50	15.80	24,291	-0.35(-2.17%)
Jan 09, 2004	16.00	16.20	15.95	16.15	25,324	+0.30(+1.89%)
Jan 08, 2004	15.85	15.85	15.85	15.85	0	+0.00(+0.00%)
Jan 07, 2004	15.85	16.15	15.75	15.85	86,818	+0.25(+1.60%)
Dec 31, 2003	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Dec 30, 2003	15.55	15.90	15.55	15.60	29,917	+0.05(+0.32%)
Dec 29, 2003	15.70	15.85	15.40	15.55	29,825	-0.15(-0.96%)
Dec 26, 2003	15.60	15.70	15.45	15.70	23,953	+0.10(+0.64%)
Dec 24, 2003	15.15	15.70	15.25	15.60	28,509	+0.45(+2.97%)
Dec 23, 2003	15.05	15.40	15.05	15.15	26,716	+0.10(+0.66%)
Dec 22, 2003	15.05	15.10	14.90	15.05	42,251	+0.00(+0.00%)
Dec 19, 2003	14.70	15.10	14.83	15.05	50,932	+0.20(+1.35%)
Dec 18, 2003	14.85	14.85	14.85	14.85	0	-0.05(-0.34%)
Dec 17, 2003	14.90	14.90	14.90	14.90	0	-0.20(-1.32%)
Dec 16, 2003	15.10	15.10	15.10	15.10	0	-0.10(-0.66%)
Dec 15, 2003	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Dec 12, 2003	15.20	15.20	15.20	15.20	0	+0.10(+0.66%)
Dec 11, 2003	15.10	15.10	15.10	15.10	0	-0.25(-1.63%)
Dec 10, 2003	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Dec 09, 2003	15.35	15.35	15.35	15.35	0	+0.25(+1.66%)
Dec 08, 2003	15.10	15.10	15.10	15.10	0	+0.00(+0.00%)
Dec 05, 2003	15.40	15.40	15.40	15.10	0	-0.65(-4.13%)
Dec 04, 2003	15.75	15.75	15.75	15.75	0	+0.10(+0.64%)
Dec 03, 2003	15.65	15.65	15.65	15.65	0	-0.10(-0.63%)
Dec 02, 2003	15.75	15.75	15.75	15.75	0	+0.40(+2.61%)
Dec 01, 2003	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Nov 28, 2003	15.45	15.35	15.00	15.35	6,569	-0.25(-1.60%)
Nov 26, 2003	15.60	15.60	15.60	15.60	0	+0.55(+3.65%)
Nov 25, 2003	15.05	15.05	15.05	15.05	0	+0.20(+1.35%)
Nov 24, 2003	14.85	14.85	14.85	14.85	0	+0.15(+1.02%)
Nov 21, 2003	14.70	14.70	14.70	14.70	0	-0.50(-3.29%)
Nov 20, 2003	15.20	15.20	15.20	15.20	0	+0.20(+1.33%)
Nov 19, 2003	15.00	15.00	15.00	15.00	0	-0.20(-1.32%)
Nov 18, 2003	15.20	15.20	15.20	15.20	0	-0.25(-1.62%)
Nov 17, 2003	15.45	15.45	15.45	15.45	0	-0.15(-0.96%)
Nov 14, 2003	15.60	15.60	15.60	15.60	0	+0.15(+0.97%)
Nov 13, 2003	15.45	15.45	15.45	15.45	0	-0.05(-0.32%)
Nov 12, 2003	15.50	15.50	15.50	15.50	0	-0.05(-0.32%)
Nov 11, 2003	15.55	15.55	15.55	15.55	0	-0.15(-0.96%)
Nov 10, 2003	15.70	15.70	15.70	15.70	0	+0.15(+0.96%)
Nov 07, 2003	15.55	15.55	15.55	15.55	0	+0.05(+0.32%)
Nov 06, 2003	15.50	15.50	15.50	15.50	0	-0.05(-0.32%)
Nov 05, 2003	15.55	15.55	15.55	15.55	0	-0.35(-2.20%)
Nov 04, 2003	15.90	15.90	15.90	15.90	0	-0.10(-0.62%)
Nov 03, 2003	16.00	16.00	16.00	16.00	0	+0.10(+0.63%)
Oct 31, 2003	15.90	15.90	15.90	15.90	0	+0.15(+0.95%)
Oct 30, 2003	15.75	15.75	15.75	15.75	0	+0.10(+0.64%)
Oct 29, 2003	15.65	15.65	15.65	15.65	0	+0.25(+1.62%)
Oct 28, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 27, 2003	15.40	15.40	15.40	15.40	0	+0.40(+2.67%)
Oct 24, 2003	15.00	15.00	15.00	15.00	0	-0.40(-2.60%)
Oct 23, 2003	15.40	15.40	15.40	15.40	0	-0.25(-1.60%)
Oct 22, 2003	15.65	15.65	15.65	15.65	0	+0.20(+1.29%)
Oct 21, 2003	15.45	15.45	15.45	15.45	0	-0.05(-0.32%)
Oct 20, 2003	15.50	15.50	15.50	15.50	0	+0.45(+2.99%)
Oct 17, 2003	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Oct 16, 2003	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Oct 15, 2003	15.05	15.05	15.05	15.05	0	-0.20(-1.31%)
Oct 14, 2003	15.25	15.25	15.25	15.25	0	+0.45(+3.04%)
Oct 13, 2003	14.80	14.80	14.80	14.80	0	+0.40(+2.78%)
Oct 10, 2003	14.40	14.40	14.40	14.40	0	+0.05(+0.35%)
Oct 09, 2003	14.35	14.35	14.35	14.35	0	+0.05(+0.35%)
Oct 08, 2003	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Oct 07, 2003	14.30	14.30	14.30	14.30	0	-0.10(-0.69%)
Oct 06, 2003	14.40	14.40	14.40	14.40	0	+0.15(+1.05%)
Oct 03, 2003	14.25	14.25	14.25	14.25	0	+0.55(+4.01%)
Oct 02, 2003	13.70	13.70	13.70	13.70	0	+0.40(+3.01%)
Oct 01, 2003	13.30	13.30	13.30	13.30	0	-0.70(-5.00%)
Sep 30, 2003	14.00	14.00	14.00	14.00	0	+0.45(+3.32%)
Sep 29, 2003	13.55	13.55	13.55	13.55	0	-0.05(-0.37%)
Sep 26, 2003	13.60	13.60	13.60	13.60	0	-0.65(-4.56%)
Sep 25, 2003	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 24, 2003	14.25	14.25	14.25	14.25	0	-0.20(-1.38%)
Sep 23, 2003	14.45	14.45	14.45	14.45	0	-0.05(-0.34%)
Sep 22, 2003	14.50	14.50	14.50	14.50	0	+0.20(+1.40%)
Sep 19, 2003	14.30	14.30	14.30	14.30	0	+0.10(+0.70%)
Sep 18, 2003	14.20	14.20	14.20	14.20	0	+0.15(+1.07%)
Sep 17, 2003	14.05	14.05	14.05	14.05	0	-0.20(-1.40%)
Sep 16, 2003	14.25	14.25	14.25	14.25	0	+0.15(+1.06%)
Sep 15, 2003	14.10	14.10	14.10	14.10	0	+0.55(+4.06%)
Sep 12, 2003	13.55	13.55	13.55	13.55	0	-0.30(-2.17%)
Sep 11, 2003	13.85	13.85	13.85	13.85	0	-0.40(-2.81%)
Sep 10, 2003	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 09, 2003	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 08, 2003	14.25	14.25	14.25	14.25	0	-0.40(-2.73%)
Sep 05, 2003	14.65	14.65	14.65	14.65	0	-0.25(-1.68%)
Sep 04, 2003	14.90	14.90	14.90	14.90	0	+0.70(+4.93%)
Sep 03, 2003	14.20	14.20	14.20	14.20	0	+0.90(+6.77%)
Sep 02, 2003	13.30	13.30	13.30	13.30	0	+0.05(+0.38%)
Aug 29, 2003	13.25	13.25	13.25	13.25	0	+0.35(+2.71%)
Aug 28, 2003	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Aug 27, 2003	12.90	12.90	12.90	12.90	0	+0.15(+1.18%)
Aug 26, 2003	12.75	12.75	12.75	12.75	0	+0.05(+0.39%)
Aug 25, 2003	12.70	12.70	12.70	12.70	0	+0.35(+2.83%)
Aug 22, 2003	12.35	12.35	12.35	12.35	0	+0.35(+2.92%)
Aug 19, 2003	12.00	12.00	12.00	12.00	0	+0.05(+0.42%)
Aug 18, 2003	11.95	11.95	11.95	11.95	0	+0.35(+3.02%)
Aug 15, 2003	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
Aug 14, 2003	11.60	11.60	11.60	11.60	0	+0.05(+0.43%)
Aug 13, 2003	11.55	11.55	11.55	11.55	0	+0.05(+0.43%)
Aug 12, 2003	11.50	11.50	11.50	11.50	0	-0.10(-0.86%)
Aug 11, 2003	11.60	11.60	11.60	11.60	0	+0.10(+0.87%)
Aug 08, 2003	11.50	11.50	11.50	11.50	0	-0.20(-1.71%)
Aug 07, 2003	11.70	11.70	11.70	11.70	0	+0.05(+0.43%)
Aug 06, 2003	11.65	11.65	11.65	11.65	0	-0.10(-0.85%)
Aug 05, 2003	11.75	11.75	11.75	11.75	0	-0.30(-2.49%)
Aug 04, 2003	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Aug 01, 2003	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Jul 31, 2003	12.05	12.05	12.05	12.05	0	+0.35(+2.99%)
Jul 30, 2003	11.70	11.70	11.70	11.70	0	+0.00(+0.00%)
Jul 29, 2003	11.70	11.70	11.70	11.70	0	+0.35(+3.08%)
Jul 28, 2003	11.35	11.35	11.35	11.35	0	+0.15(+1.34%)
Jul 25, 2003	11.20	11.20	11.20	11.20	0	+0.15(+1.36%)
Jul 24, 2003	11.05	11.05	11.05	11.05	0	+0.05(+0.45%)
Jul 23, 2003	11.00	11.00	11.00	11.00	0	-0.25(-2.22%)
Jul 22, 2003	11.25	11.25	11.25	11.25	0	+0.35(+3.21%)
Jul 21, 2003	10.90	10.90	10.90	10.90	0	-0.05(-0.46%)
Jul 18, 2003	10.95	10.95	10.95	10.95	0	-0.35(-3.10%)
Jul 17, 2003	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Jul 16, 2003	11.30	11.30	11.30	11.30	0	-0.35(-3.00%)
Jul 15, 2003	11.65	11.65	11.65	11.65	0	+0.20(+1.75%)
Jul 14, 2003	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Jul 11, 2003	11.45	11.45	11.45	11.45	0	-0.45(-3.78%)
Jul 10, 2003	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Jul 09, 2003	11.90	11.90	11.90	11.90	0	+0.30(+2.59%)
Jul 08, 2003	11.60	11.60	11.60	11.60	0	+0.60(+5.45%)
Jul 07, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jul 03, 2003	10.70	11.20	10.80	11.00	19,500	+0.65(+6.28%)
Jul 02, 2003	10.35	10.35	10.35	10.35	0	-0.15(-1.43%)
Jul 01, 2003	10.50	10.50	10.50	10.50	0	-0.05(-0.47%)
Jun 30, 2003	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jun 27, 2003	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jun 26, 2003	10.55	10.55	10.55	10.55	0	+0.15(+1.44%)
Jun 25, 2003	10.40	10.40	10.40	10.40	0	-0.10(-0.95%)
Jun 24, 2003	10.50	10.50	10.50	10.50	0	-0.40(-3.67%)
Jun 23, 2003	10.90	10.90	10.90	10.90	0	-0.20(-1.80%)
Jun 20, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Jun 19, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Jun 18, 2003	11.10	11.10	11.10	11.10	0	+0.85(+8.29%)
Jun 17, 2003	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Jun 16, 2003	10.25	10.25	10.25	10.25	0	-0.30(-2.84%)
Jun 13, 2003	10.55	10.55	10.55	10.55	0	+0.35(+3.43%)
Jun 12, 2003	10.20	10.20	10.20	10.20	0	-0.30(-2.86%)
Jun 11, 2003	10.50	10.50	10.50	10.50	0	-0.20(-1.87%)
Jun 10, 2003	10.70	10.70	10.70	10.70	0	+0.10(+0.94%)
Jun 09, 2003	10.60	10.60	10.60	10.60	0	+0.05(+0.47%)
Jun 06, 2003	10.55	10.55	10.55	10.55	0	+0.90(+9.33%)
Jun 05, 2003	9.650	9.650	9.650	9.650	0	-0.25(-2.53%)
Jun 04, 2003	9.900	9.900	9.900	9.900	0	+0.00(+0.00%)
Jun 03, 2003	9.900	9.900	9.900	9.900	0	-0.25(-2.46%)
Jun 02, 2003	10.15	10.15	10.15	10.15	0	+1.15(+12.78%)
May 30, 2003	9.000	9.000	9.000	9.000	0	+0.90(+11.11%)
May 29, 2003	8.100	8.100	8.100	8.100	0	+0.25(+3.18%)
May 28, 2003	7.850	7.850	7.850	7.850	0	+0.10(+1.29%)
May 23, 2003	7.750	7.750	7.750	7.750	0	+0.15(+1.97%)
May 22, 2003	7.600	7.600	7.600	7.600	0	-0.30(-3.80%)
May 21, 2003	7.900	7.900	7.900	7.900	0	+0.20(+2.60%)
May 20, 2003	7.700	7.700	7.700	7.700	0	-0.15(-1.91%)
May 19, 2003	7.850	7.850	7.850	7.850	0	-0.10(-1.26%)
May 16, 2003	7.950	7.950	7.950	7.950	0	+0.10(+1.27%)
May 15, 2003	7.850	7.850	7.850	7.850	0	+0.05(+0.64%)
May 14, 2003	7.800	7.800	7.800	7.800	0	+0.05(+0.65%)
May 13, 2003	7.750	7.750	7.750	7.750	0	+0.00(+0.00%)
May 12, 2003	7.950	8.000	7.700	7.750	12,800	+0.05(+0.65%)
May 09, 2003	7.700	7.700	7.700	7.700	0	-0.60(-7.23%)
May 08, 2003	8.300	8.300	8.300	8.300	0	+0.05(+0.61%)
May 07, 2003	8.250	8.250	8.250	8.250	0	+0.75(+10.00%)
May 06, 2003	7.500	7.500	7.500	7.500	0	+0.05(+0.67%)
May 05, 2003	7.450	7.450	7.450	7.450	0	+0.35(+4.93%)
May 02, 2003	7.100	7.100	7.100	7.100	0	-0.05(-0.70%)

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.