Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.20	30.55	30.05	30.20	534,770	+0.03(+0.10%)
May 27, 2004	30.17	30.35	29.80	30.17	545,448	+0.18(+0.60%)
May 26, 2004	29.99	30.10	29.70	29.99	21,424	+0.21(+0.71%)
May 25, 2004	29.78	29.95	29.25	29.78	21,553	+0.00(+0.00%)
May 24, 2004	29.78	29.95	29.25	29.78	21,553	+0.38(+1.29%)
May 21, 2004	29.40	29.75	29.25	29.40	10,564	+0.05(+0.17%)
May 20, 2004	29.35	32.00	29.15	29.35	8,973	-0.16(-0.54%)
May 19, 2004	29.51	30.19	29.30	29.51	61,279	+0.06(+0.20%)
May 18, 2004	28.85	29.71	29.05	29.45	13,500	+0.60(+2.08%)
May 17, 2004	29.06	29.07	28.50	28.85	33,439	-0.21(-0.72%)
May 14, 2004	28.73	29.21	28.50	29.06	93,837	+0.66(+2.32%)
May 13, 2004	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
May 12, 2004	28.30	28.40	27.90	28.40	20,079	+0.10(+0.35%)
May 11, 2004	27.90	28.70	27.70	28.30	22,206	+0.40(+1.43%)
May 10, 2004	29.05	29.05	27.70	27.90	78,170	-1.15(-3.96%)
May 07, 2004	28.77	29.10	28.25	29.05	85,826	+0.28(+0.97%)
May 06, 2004	29.40	29.10	28.50	28.77	371,064	-0.63(-2.14%)
May 05, 2004	30.30	30.30	29.40	29.40	57,902	-0.90(-2.97%)
May 04, 2004	29.55	30.35	28.90	30.30	22,049	+0.75(+2.54%)
May 03, 2004	29.20	30.70	28.85	29.55	33,294	+0.35(+1.20%)
Apr 30, 2004	29.00	29.65	28.90	29.20	9,973	-0.55(-1.85%)
Apr 29, 2004	29.75	29.75	29.75	29.75	0	+0.00(+0.00%)
Apr 28, 2004	31.40	31.10	29.75	29.75	82,036	-1.65(-5.25%)
Apr 27, 2004	31.65	31.70	31.15	31.40	89,228	-0.25(-0.79%)
Apr 26, 2004	31.59	31.73	31.10	31.65	70,573	+0.06(+0.21%)
Apr 23, 2004	31.30	31.74	31.00	31.59	58,229	+0.29(+0.91%)
Apr 22, 2004	31.20	31.30	30.75	31.30	33,242	+0.10(+0.32%)
Apr 21, 2004	31.33	31.60	30.90	31.20	16,660	-0.13(-0.41%)
Apr 20, 2004	31.45	31.70	31.20	31.33	49,663	-0.12(-0.38%)
Apr 19, 2004	31.65	31.90	31.00	31.45	69,242	-0.20(-0.63%)
Apr 16, 2004	31.45	31.75	30.95	31.65	15,782	+0.20(+0.64%)
Apr 15, 2004	31.00	31.60	30.95	31.45	16,587	+0.45(+1.45%)
Apr 14, 2004	31.06	31.15	30.60	31.00	24,067	-0.06(-0.19%)
Apr 13, 2004	31.75	31.57	30.90	31.06	253,531	-0.69(-2.17%)
Apr 12, 2004	30.70	31.90	30.50	31.75	29,156	+1.05(+3.42%)
Apr 08, 2004	31.10	31.45	30.70	30.70	16,424	-0.40(-1.29%)
Apr 07, 2004	31.10	31.25	30.30	31.10	53,992	+0.50(+1.63%)
Apr 06, 2004	30.75	31.00	30.60	30.60	6,424	-0.15(-0.49%)
Apr 05, 2004	30.30	30.92	30.10	30.75	22,010	+0.45(+1.49%)
Apr 02, 2004	30.20	30.65	30.00	30.30	28,358	+0.10(+0.33%)
Apr 01, 2004	30.60	31.00	30.00	30.20	142,516	-0.40(-1.31%)
Mar 31, 2004	30.35	30.65	30.13	30.60	98,279	+0.25(+0.82%)
Mar 30, 2004	29.95	30.60	29.80	30.35	10,098	+0.40(+1.34%)
Mar 29, 2004	30.58	31.19	29.90	29.95	84,639	-0.63(-2.06%)
Mar 26, 2004	31.15	31.40	30.50	30.58	56,689	-0.57(-1.83%)
Mar 25, 2004	30.90	31.47	30.20	31.15	73,757	+0.25(+0.81%)
Mar 24, 2004	30.42	31.22	30.50	30.90	121,460	+0.48(+1.58%)
Mar 23, 2004	29.95	30.85	29.95	30.42	37,673	+0.47(+1.57%)
Mar 22, 2004	30.10	30.50	29.85	29.95	9,919	-0.15(-0.50%)
Mar 19, 2004	30.05	30.35	23.90	30.10	32,078	+0.05(+0.17%)
Mar 18, 2004	30.30	30.50	29.75	30.05	69,895	-0.25(-0.83%)
Mar 17, 2004	30.00	30.60	29.95	30.30	44,715	+0.30(+1.00%)
Mar 16, 2004	30.15	30.40	29.60	30.00	25,498	-0.15(-0.50%)
Mar 15, 2004	30.50	32.00	29.90	30.15	14,928	+0.25(+0.84%)
Mar 12, 2004	29.90	30.75	29.90	29.90	13,707	+0.00(+0.00%)
Mar 11, 2004	30.50	30.75	29.90	29.90	13,707	-0.60(-1.97%)
Mar 10, 2004	30.90	31.35	30.40	30.50	201,925	-0.40(-1.29%)
Mar 09, 2004	30.90	31.15	30.70	30.90	12,423	+0.00(+0.00%)
Mar 08, 2004	31.05	31.50	30.85	30.90	12,267	+0.30(+0.98%)
Mar 05, 2004	30.60	30.90	30.00	30.60	9,515	+0.00(+0.00%)
Mar 04, 2004	30.00	30.90	30.00	30.60	9,515	+0.60(+2.00%)
Mar 03, 2004	30.60	30.50	29.85	30.00	8,839	-0.60(-1.96%)
Mar 02, 2004	30.65	31.10	3.070	30.60	25,098	-0.05(-0.16%)
Mar 01, 2004	30.60	31.20	30.60	30.65	18,418	-0.30(-0.97%)
Feb 27, 2004	30.95	31.30	30.80	30.95	6,856	+0.00(+0.00%)
Feb 26, 2004	31.05	31.30	30.80	30.95	6,856	-0.10(-0.32%)
Feb 25, 2004	30.35	31.05	30.00	31.05	12,089	+0.70(+2.31%)
Feb 24, 2004	30.00	30.60	29.74	30.35	23,945	+0.35(+1.17%)
Feb 23, 2004	30.00	31.30	29.90	30.00	31,008	-1.80(-5.66%)
Feb 20, 2004	31.80	31.80	31.80	31.80	0	+0.00(+0.00%)
Feb 19, 2004	32.08	32.25	31.30	31.80	113,043	-1.00(-3.05%)
Feb 18, 2004	32.80	33.00	32.15	32.80	60,288	+0.00(+0.00%)
Feb 17, 2004	32.45	33.00	32.15	32.80	60,288	+0.35(+1.08%)
Feb 13, 2004	32.75	33.00	32.00	32.45	21,693	-0.30(-0.92%)
Feb 12, 2004	32.15	32.75	31.90	32.75	40,025	+0.60(+1.87%)
Feb 11, 2004	31.35	32.15	31.00	32.15	22,265	+0.80(+2.55%)
Feb 10, 2004	31.70	32.15	31.15	31.35	22,034	-0.35(-1.10%)
Feb 09, 2004	32.30	32.40	31.70	31.70	24,205	-0.60(-1.86%)
Feb 06, 2004	31.15	32.84	31.50	32.30	18,558	+1.15(+3.69%)
Feb 05, 2004	31.95	31.50	31.15	31.15	16,937	-0.80(-2.50%)
Feb 04, 2004	31.80	32.25	31.55	31.95	15,748	+0.94(+3.03%)
Feb 03, 2004	31.01	31.01	31.01	31.01	0	+0.00(+0.00%)
Feb 02, 2004	30.29	31.20	30.35	31.01	15,007	+0.72(+2.38%)
Jan 30, 2004	30.15	30.70	30.25	30.29	41,922	+0.14(+0.46%)
Jan 29, 2004	31.16	31.35	30.05	30.15	27,989	-1.01(-3.24%)
Jan 28, 2004	31.17	31.80	31.15	31.16	30,879	-0.01(-0.03%)
Jan 27, 2004	31.50	31.60	31.00	31.17	87,636	-0.33(-1.05%)
Jan 26, 2004	31.14	31.60	30.80	31.50	41,922	+0.36(+1.16%)
Jan 23, 2004	30.75	31.30	30.80	31.14	14,296	+0.39(+1.27%)
Jan 22, 2004	31.25	31.10	30.60	30.75	25,774	-0.50(-1.60%)
Jan 21, 2004	31.75	31.45	30.90	31.25	17,377	-0.50(-1.57%)
Jan 20, 2004	31.10	31.95	31.10	31.75	46,441	+0.65(+2.09%)
Jan 16, 2004	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Jan 15, 2004	31.95	32.00	30.85	31.10	20,465	-0.85(-2.66%)
Jan 14, 2004	31.40	32.40	31.10	31.95	37,805	+0.55(+1.75%)
Jan 13, 2004	31.33	31.95	31.15	31.40	11,864	+0.07(+0.22%)
Jan 12, 2004	31.11	31.55	30.75	31.33	47,511	+0.22(+0.72%)
Jan 09, 2004	31.00	31.60	30.90	31.11	100,508	+0.46(+1.48%)
Jan 08, 2004	30.65	30.65	30.65	30.65	0	+0.00(+0.00%)
Jan 07, 2004	30.65	30.97	30.05	30.65	29,805	+2.10(+7.36%)
Dec 31, 2003	28.55	28.55	28.55	28.55	0	+0.00(+0.00%)
Dec 30, 2003	28.55	28.70	28.50	28.55	18,008	+0.00(+0.00%)
Dec 29, 2003	28.20	28.70	28.20	28.55	31,777	+0.35(+1.24%)
Dec 26, 2003	28.20	28.20	27.60	28.20	8,358	+0.30(+1.08%)
Dec 24, 2003	27.90	28.10	27.75	27.90	6,613	+0.20(+0.72%)
Dec 23, 2003	27.60	27.85	27.45	27.70	27,347	+0.10(+0.36%)
Dec 22, 2003	27.90	27.75	27.35	27.60	18,814	-0.30(-1.08%)
Dec 19, 2003	27.25	27.95	27.40	27.90	112,049	+0.65(+2.39%)
Dec 18, 2003	27.25	27.25	27.25	27.25	0	+0.00(+0.00%)
Dec 17, 2003	27.25	27.25	27.25	27.25	0	+0.45(+1.68%)
Dec 16, 2003	26.80	26.80	26.80	26.80	0	-1.15(-4.11%)
Dec 15, 2003	27.95	27.95	27.95	27.95	0	+0.05(+0.18%)
Dec 12, 2003	27.90	27.90	27.90	27.90	0	+0.16(+0.58%)
Dec 11, 2003	27.74	27.74	27.74	27.74	0	-0.46(-1.63%)
Dec 10, 2003	28.20	28.20	28.20	28.20	0	-0.06(-0.21%)
Dec 09, 2003	28.26	28.26	28.26	28.26	0	-0.04(-0.14%)
Dec 08, 2003	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Dec 05, 2003	28.25	28.25	28.25	28.30	0	+0.05(+0.18%)
Dec 04, 2003	28.25	28.25	28.25	28.25	0	-0.20(-0.70%)
Dec 03, 2003	28.45	28.45	28.45	28.45	0	+0.25(+0.89%)
Dec 02, 2003	28.20	28.20	28.20	28.20	0	-0.59(-2.06%)
Dec 01, 2003	28.79	28.79	28.79	28.79	0	+0.00(+0.00%)
Nov 28, 2003	27.65	28.79	27.70	28.79	89,101	+1.24(+4.51%)
Nov 26, 2003	27.55	27.55	27.55	27.55	0	+0.35(+1.29%)
Nov 25, 2003	27.20	27.20	27.20	27.20	0	-1.10(-3.89%)
Nov 24, 2003	28.30	28.30	28.30	28.30	0	-0.30(-1.05%)
Nov 21, 2003	28.60	28.60	28.60	28.60	0	-0.20(-0.69%)
Nov 20, 2003	28.80	28.80	28.80	28.80	0	-0.95(-3.19%)
Nov 19, 2003	29.75	29.75	29.75	29.75	0	+0.20(+0.68%)
Nov 18, 2003	29.55	29.55	29.55	29.55	0	-0.57(-1.89%)
Nov 17, 2003	30.12	30.12	30.12	30.12	0	+0.27(+0.90%)
Nov 14, 2003	29.85	29.85	29.85	29.85	0	-0.25(-0.83%)
Nov 13, 2003	30.10	30.10	30.10	30.10	0	-0.30(-0.99%)
Nov 12, 2003	30.40	30.40	30.40	30.40	0	-0.35(-1.14%)
Nov 11, 2003	30.75	30.75	30.75	30.75	0	+0.25(+0.82%)
Nov 10, 2003	30.50	30.50	30.50	30.50	0	+0.90(+3.04%)
Nov 07, 2003	29.60	29.60	29.60	29.60	0	+0.60(+2.07%)
Nov 06, 2003	29.00	29.00	29.00	29.00	0	+0.14(+0.49%)
Nov 05, 2003	28.86	28.86	28.86	28.86	0	+0.26(+0.91%)
Nov 04, 2003	28.60	28.60	28.60	28.60	0	+1.00(+3.62%)
Nov 03, 2003	27.60	27.60	27.60	27.60	0	-0.10(-0.36%)
Oct 31, 2003	27.70	27.70	27.70	27.70	0	+0.80(+2.97%)
Oct 30, 2003	26.90	26.90	26.90	26.90	0	-0.40(-1.47%)
Oct 29, 2003	27.30	27.30	27.30	27.30	0	-0.30(-1.09%)
Oct 28, 2003	27.60	27.60	27.60	27.60	0	+0.80(+2.99%)
Oct 27, 2003	26.80	26.80	26.80	26.80	0	-0.25(-0.92%)
Oct 24, 2003	27.05	27.05	27.05	27.05	0	-0.10(-0.37%)
Oct 23, 2003	27.15	27.15	27.15	27.15	0	-0.68(-2.44%)
Oct 22, 2003	27.83	27.83	27.83	27.83	0	+0.48(+1.76%)
Oct 21, 2003	27.35	27.35	27.35	27.35	0	+0.30(+1.11%)
Oct 20, 2003	27.05	27.05	27.05	27.05	0	+0.20(+0.74%)
Oct 17, 2003	26.85	26.85	26.85	26.85	0	-0.20(-0.74%)
Oct 16, 2003	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
Oct 15, 2003	27.05	27.05	27.05	27.05	0	-0.65(-2.35%)
Oct 14, 2003	27.70	27.70	27.70	27.70	0	-0.40(-1.42%)
Oct 13, 2003	28.10	28.10	28.10	28.10	0	+0.20(+0.72%)
Oct 10, 2003	27.90	27.90	27.90	27.90	0	+0.60(+2.20%)
Oct 09, 2003	27.30	27.30	27.30	27.30	0	-0.20(-0.73%)
Oct 08, 2003	27.50	27.50	27.50	27.50	0	-0.08(-0.29%)
Oct 07, 2003	27.58	27.58	27.58	27.58	0	-0.94(-3.30%)
Oct 06, 2003	28.52	28.52	28.52	28.52	0	-0.03(-0.11%)
Oct 03, 2003	28.55	28.55	28.55	28.55	0	-0.85(-2.89%)
Oct 02, 2003	29.40	29.40	29.40	29.40	0	+0.45(+1.55%)
Oct 01, 2003	28.95	28.95	28.95	28.95	0	+0.15(+0.52%)
Sep 30, 2003	28.80	28.80	28.80	28.80	0	-0.20(-0.69%)
Sep 29, 2003	29.00	29.00	29.00	29.00	0	-0.30(-1.02%)
Sep 26, 2003	29.30	29.30	29.30	29.30	0	-0.25(-0.85%)
Sep 25, 2003	29.55	29.55	29.55	29.55	0	-0.05(-0.17%)
Sep 24, 2003	29.60	29.60	29.60	29.60	0	+0.35(+1.20%)
Sep 23, 2003	29.25	29.25	29.25	29.25	0	+0.25(+0.86%)
Sep 22, 2003	29.00	29.00	29.00	29.00	0	+0.30(+1.05%)
Sep 19, 2003	28.70	28.70	28.70	28.70	0	+0.25(+0.88%)
Sep 18, 2003	28.45	28.45	28.45	28.45	0	-0.15(-0.52%)
Sep 17, 2003	28.60	28.60	28.60	28.60	0	+0.25(+0.88%)
Sep 16, 2003	28.35	28.35	28.35	28.35	0	+0.15(+0.53%)
Sep 15, 2003	28.20	28.20	28.20	28.20	0	+0.00(+0.00%)
Sep 12, 2003	28.20	28.20	28.20	28.20	0	-0.05(-0.18%)
Sep 11, 2003	28.25	28.25	28.25	28.25	0	+0.30(+1.07%)
Sep 10, 2003	27.95	27.95	27.95	27.95	0	-0.15(-0.53%)
Sep 09, 2003	28.10	28.10	28.10	28.10	0	-0.45(-1.58%)
Sep 08, 2003	28.55	28.55	28.55	28.55	0	+0.60(+2.15%)
Sep 05, 2003	27.95	27.95	27.95	27.95	0	-0.25(-0.89%)
Sep 04, 2003	28.20	28.20	28.20	28.20	0	+0.75(+2.73%)
Sep 03, 2003	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
Sep 02, 2003	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
Aug 29, 2003	27.45	27.45	27.45	27.45	0	+0.45(+1.67%)
Aug 28, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 27, 2003	27.00	27.00	27.00	27.00	0	+0.05(+0.19%)
Aug 26, 2003	26.95	26.95	26.95	26.95	0	-0.70(-2.53%)
Aug 25, 2003	27.65	27.65	27.65	27.65	0	+0.55(+2.03%)
Aug 22, 2003	27.10	27.10	27.10	27.10	0	-1.00(-3.56%)
Aug 19, 2003	28.10	28.10	28.10	28.10	0	-0.10(-0.35%)
Aug 18, 2003	28.20	28.20	28.20	28.20	0	-0.45(-1.57%)
Aug 15, 2003	28.65	28.65	28.65	28.65	0	+0.20(+0.70%)
Aug 14, 2003	28.45	28.45	28.45	28.45	0	+0.00(+0.00%)
Aug 13, 2003	28.45	28.45	28.45	28.45	0	+0.05(+0.18%)
Aug 12, 2003	28.40	28.40	28.40	28.40	0	-0.40(-1.39%)
Aug 11, 2003	28.80	28.80	28.80	28.80	0	-0.45(-1.54%)
Aug 08, 2003	29.25	29.25	29.25	29.25	0	+0.75(+2.63%)
Aug 07, 2003	28.50	28.50	28.50	28.50	0	-0.30(-1.04%)
Aug 06, 2003	28.80	28.80	28.80	28.80	0	-0.50(-1.71%)
Aug 05, 2003	29.30	29.30	29.30	29.30	0	-0.30(-1.01%)
Aug 04, 2003	29.60	29.60	29.60	29.60	0	-0.10(-0.34%)
Aug 01, 2003	29.70	29.70	29.70	29.70	0	-0.10(-0.34%)
Jul 31, 2003	29.80	29.80	29.80	29.80	0	+0.10(+0.34%)
Jul 30, 2003	29.70	29.70	29.70	29.70	0	-0.35(-1.16%)
Jul 29, 2003	30.05	30.05	30.05	30.05	0	-0.52(-1.70%)
Jul 28, 2003	30.57	30.57	30.57	30.57	0	+1.32(+4.51%)
Jul 25, 2003	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Jul 24, 2003	29.25	29.25	29.25	29.25	0	+0.03(+0.10%)
Jul 23, 2003	29.22	29.22	29.22	29.22	0	+0.52(+1.81%)
Jul 22, 2003	28.70	28.70	28.70	28.70	0	-0.50(-1.71%)
Jul 21, 2003	29.20	29.20	29.20	29.20	0	+0.40(+1.39%)
Jul 18, 2003	28.80	28.80	28.80	28.80	0	+0.00(+0.00%)
Jul 17, 2003	28.80	28.80	28.80	28.80	0	-0.51(-1.74%)
Jul 16, 2003	29.31	29.31	29.31	29.31	0	-0.34(-1.15%)
Jul 15, 2003	29.65	29.65	29.65	29.65	0	+1.05(+3.67%)
Jul 14, 2003	28.60	28.60	28.60	28.60	0	+0.00(+0.00%)
Jul 11, 2003	28.60	28.60	28.60	28.60	0	-0.80(-2.72%)
Jul 10, 2003	29.40	29.40	29.40	29.40	0	-0.55(-1.84%)
Jul 09, 2003	29.95	29.95	29.95	29.95	0	+0.00(+0.00%)
Jul 08, 2003	29.95	29.95	29.95	29.95	0	-0.05(-0.17%)
Jul 07, 2003	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Jul 03, 2003	29.95	30.15	29.75	30.00	7,200	+0.00(+0.00%)
Jul 02, 2003	30.00	30.00	30.00	30.00	0	+0.55(+1.87%)
Jul 01, 2003	29.45	29.45	29.45	29.45	0	-0.75(-2.48%)
Jun 30, 2003	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Jun 27, 2003	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Jun 26, 2003	30.20	30.20	30.20	30.20	0	-0.20(-0.66%)
Jun 25, 2003	30.40	30.40	30.40	30.40	0	+0.40(+1.33%)
Jun 24, 2003	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Jun 23, 2003	30.00	30.00	30.00	30.00	0	+0.15(+0.50%)
Jun 20, 2003	29.85	29.85	29.85	29.85	0	+0.06(+0.20%)
Jun 19, 2003	29.79	29.79	29.79	29.79	0	+0.29(+0.98%)
Jun 18, 2003	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Jun 17, 2003	29.50	29.50	29.50	29.50	0	+0.37(+1.27%)
Jun 16, 2003	29.13	29.13	29.13	29.13	0	+0.53(+1.85%)
Jun 13, 2003	28.60	28.60	28.60	28.60	0	-0.10(-0.35%)
Jun 12, 2003	28.70	28.70	28.70	28.70	0	+0.70(+2.50%)
Jun 11, 2003	28.00	28.00	28.00	28.00	0	+0.50(+1.82%)
Jun 10, 2003	27.50	27.50	27.50	27.50	0	-0.35(-1.26%)
Jun 09, 2003	27.85	27.85	27.85	27.85	0	-0.35(-1.24%)
Jun 06, 2003	28.20	28.20	28.20	28.20	0	+0.00(+0.00%)
Jun 05, 2003	28.20	28.20	28.20	28.20	0	-0.60(-2.08%)
Jun 04, 2003	28.80	28.80	28.80	28.80	0	+0.00(+0.00%)
Jun 03, 2003	28.80	28.80	28.80	28.80	0	-0.22(-0.76%)

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.