Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.42	24.42	24.36	24.36	250	-0.18(-0.73%)
Nov 26, 2003	24.36	24.54	24.36	24.54	116	+0.00(+0.00%)
Nov 25, 2003	23.70	24.54	23.70	24.54	933	+0.30(+1.24%)
Nov 24, 2003	23.76	24.24	23.70	24.24	1,150	+0.30(+1.25%)
Nov 21, 2003	24.54	23.94	23.76	23.94	733	-0.60(-2.44%)
Nov 20, 2003	24.54	24.54	24.54	24.54	133	+0.12(+0.49%)
Nov 19, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 18, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 17, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 14, 2003	24.12	24.48	23.76	24.42	366	-0.48(-1.93%)
Nov 13, 2003	24.90	24.90	24.90	24.90	1,016	+0.30(+1.22%)
Nov 12, 2003	24.00	24.60	24.00	24.60	116	+0.30(+1.23%)
Nov 11, 2003	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Nov 10, 2003	24.30	24.30	24.30	24.30	116	+0.00(+0.00%)
Nov 07, 2003	24.30	24.30	24.30	24.30	66	+0.00(+0.00%)
Nov 06, 2003	24.42	24.42	24.30	24.30	166	+0.00(+0.00%)
Nov 05, 2003	24.30	24.30	24.30	24.30	833	-0.30(-1.22%)
Nov 04, 2003	25.26	25.26	24.12	24.60	2,624	-0.60(-2.38%)
Nov 03, 2003	24.96	25.98	24.96	25.20	816	+3.30(+15.07%)
Oct 31, 2003	21.90	21.90	21.90	21.90	0	+0.00(+0.00%)
Oct 30, 2003	21.90	21.90	21.90	21.90	133	-0.42(-1.88%)
Oct 29, 2003	23.28	23.34	22.02	22.32	3,316	-1.08(-4.62%)
Oct 28, 2003	24.60	24.60	23.40	23.40	6,900	-1.50(-6.02%)
Oct 27, 2003	24.90	24.90	24.90	24.90	316	-0.36(-1.43%)
Oct 24, 2003	24.66	25.26	24.66	25.26	2,066	+0.00(+0.00%)
Oct 23, 2003	25.92	25.92	25.26	25.26	550	-0.78(-3.00%)
Oct 22, 2003	25.56	26.04	25.50	26.04	383	+0.54(+2.12%)
Oct 21, 2003	25.50	25.50	25.50	25.50	466	+0.00(+0.00%)
Oct 20, 2003	25.50	25.50	25.50	25.50	450	-0.84(-3.19%)
Oct 17, 2003	26.16	26.94	26.16	26.34	2,100	+0.24(+0.92%)
Oct 16, 2003	26.40	26.40	26.10	26.10	8,766	+0.00(+0.00%)
Oct 15, 2003	26.10	26.10	26.10	26.10	333	-0.30(-1.14%)
Oct 14, 2003	26.88	26.88	26.40	26.40	416	+0.00(+0.00%)
Oct 13, 2003	26.40	26.40	26.40	26.40	150	-0.60(-2.22%)
Oct 10, 2003	26.22	27.00	26.22	27.00	666	+0.48(+1.81%)
Oct 09, 2003	26.34	26.52	26.34	26.52	1,033	-1.08(-3.91%)
Oct 08, 2003	26.70	27.60	26.70	27.60	2,116	+0.60(+2.22%)
Oct 07, 2003	26.82	27.00	26.82	27.00	650	+0.00(+0.00%)
Oct 06, 2003	27.00	27.00	27.00	27.00	600	+0.60(+2.27%)
Oct 03, 2003	26.40	26.40	26.40	26.40	33	-0.30(-1.12%)
Oct 02, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Oct 01, 2003	27.00	27.00	26.70	26.70	1,183	-0.66(-2.41%)
Sep 30, 2003	27.60	27.60	27.00	27.36	3,416	-0.84(-2.98%)
Sep 29, 2003	28.20	28.20	28.20	28.20	0	+0.00(+0.00%)
Sep 26, 2003	28.20	28.20	28.20	28.20	1,583	-0.06(-0.21%)
Sep 25, 2003	28.68	28.68	28.26	28.26	3,083	-1.44(-4.85%)
Sep 24, 2003	30.00	30.00	29.70	29.70	733	-0.06(-0.20%)
Sep 23, 2003	30.30	30.30	29.76	29.76	1,216	+0.06(+0.20%)
Sep 22, 2003	30.00	30.06	29.70	29.70	1,666	+0.30(+1.02%)
Sep 19, 2003	29.40	29.40	29.40	29.40	66	+0.06(+0.20%)
Sep 18, 2003	29.40	29.94	29.34	29.34	866	-0.06(-0.20%)
Sep 17, 2003	27.72	29.40	27.72	29.40	2,600	+1.80(+6.52%)
Sep 16, 2003	27.90	27.90	27.60	27.60	1,200	-0.30(-1.08%)
Sep 15, 2003	27.06	28.74	27.06	27.90	1,000	+0.30(+1.09%)
Sep 12, 2003	27.54	28.20	27.00	27.60	4,916	+0.60(+2.22%)
Sep 11, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Sep 10, 2003	27.00	28.14	27.00	27.00	1,283	-0.42(-1.53%)
Sep 09, 2003	26.76	27.42	26.76	27.42	66	+0.54(+2.01%)
Sep 08, 2003	27.00	27.00	26.88	26.88	383	-0.06(-0.22%)
Sep 05, 2003	27.12	27.18	26.88	26.94	516	-0.78(-2.81%)
Sep 04, 2003	27.72	27.72	27.72	27.72	500	-0.06(-0.22%)
Sep 03, 2003	27.78	27.78	27.78	27.78	0	+0.00(+0.00%)
Sep 02, 2003	28.80	28.80	27.18	27.78	383	-0.42(-1.49%)
Aug 29, 2003	28.26	28.26	28.20	28.20	33	+0.60(+2.17%)
Aug 28, 2003	27.66	27.66	27.60	27.60	283	-0.36(-1.29%)
Aug 27, 2003	27.96	27.96	27.96	27.96	0	+0.00(+0.00%)
Aug 26, 2003	28.20	28.20	27.96	27.96	83	-0.54(-1.89%)
Aug 25, 2003	28.50	28.50	28.50	28.50	50	-0.30(-1.04%)
Aug 22, 2003	28.80	28.80	28.80	28.80	0	+0.00(+0.00%)
Aug 21, 2003	29.16	29.16	28.80	28.80	200	-0.36(-1.23%)
Aug 20, 2003	29.16	29.16	29.16	29.16	300	+0.00(+0.00%)
Aug 19, 2003	29.16	29.16	29.16	29.16	433	+0.06(+0.21%)
Aug 18, 2003	28.50	29.10	28.50	29.10	750	+0.90(+3.19%)
Aug 15, 2003	28.20	28.20	28.20	28.20	166	-0.18(-0.63%)
Aug 14, 2003	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Aug 13, 2003	27.90	28.38	27.84	28.38	266	+0.54(+1.94%)
Aug 12, 2003	27.96	27.96	27.84	27.84	166	-0.72(-2.52%)
Aug 11, 2003	28.56	28.56	28.56	28.56	416	-0.30(-1.04%)
Aug 08, 2003	28.86	28.86	28.86	28.86	0	+0.00(+0.00%)
Aug 07, 2003	28.86	28.86	28.86	28.86	166	-0.54(-1.84%)
Aug 06, 2003	30.00	30.00	29.40	29.40	233	-0.90(-2.97%)
Aug 05, 2003	30.24	30.30	30.24	30.30	33	+0.06(+0.20%)
Aug 04, 2003	30.24	30.24	30.24	30.24	0	+0.00(+0.00%)
Aug 01, 2003	30.24	30.24	29.40	30.24	416	+0.12(+0.40%)
Jul 31, 2003	30.12	30.18	30.12	30.12	983	+0.12(+0.40%)
Jul 30, 2003	29.94	30.42	29.94	30.00	1,250	+0.06(+0.20%)
Jul 29, 2003	29.88	29.94	29.88	29.94	250	+0.60(+2.04%)
Jul 28, 2003	28.86	29.34	28.86	29.34	600	+0.48(+1.66%)
Jul 25, 2003	28.92	28.92	28.86	28.86	166	+0.00(+0.00%)
Jul 24, 2003	28.92	28.92	28.86	28.86	66	+0.12(+0.42%)
Jul 23, 2003	30.24	30.30	28.68	28.74	700	-1.26(-4.20%)
Jul 22, 2003	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Jul 21, 2003	29.70	30.36	29.70	30.00	683	-0.12(-0.40%)
Jul 18, 2003	30.00	31.80	30.00	30.12	1,566	+1.32(+4.58%)
Jul 17, 2003	29.46	29.46	28.80	28.80	266	-0.66(-2.24%)
Jul 16, 2003	29.46	29.46	28.80	29.46	666	+0.06(+0.20%)
Jul 15, 2003	27.96	29.40	27.96	29.40	950	+1.20(+4.26%)
Jul 14, 2003	27.78	28.50	27.78	28.20	1,200	+1.14(+4.21%)
Jul 11, 2003	27.06	27.06	27.06	27.06	0	+0.00(+0.00%)
Jul 10, 2003	27.18	27.18	27.06	27.06	100	-0.24(-0.88%)
Jul 09, 2003	27.30	27.30	26.70	27.30	400	+0.60(+2.25%)
Jul 08, 2003	27.90	27.90	26.70	26.70	366	-0.96(-3.47%)
Jul 07, 2003	27.90	27.90	27.66	27.66	166	+0.00(+0.00%)
Jul 03, 2003	27.66	27.66	27.66	27.66	0	+0.00(+0.00%)
Jul 02, 2003	27.66	27.66	27.60	27.66	266	-0.18(-0.65%)
Jul 01, 2003	27.66	27.90	27.66	27.84	316	-0.48(-1.69%)
Jun 30, 2003	26.70	28.32	26.10	28.32	1,216	+1.26(+4.66%)
Jun 27, 2003	26.82	27.60	26.10	27.06	866	-0.24(-0.88%)
Jun 26, 2003	27.30	27.30	27.30	27.30	200	-0.84(-2.99%)
Jun 25, 2003	27.72	28.14	27.72	28.14	1,250	+2.22(+8.56%)
Jun 24, 2003	25.92	25.92	25.92	25.92	33	-0.48(-1.82%)
Jun 23, 2003	26.40	27.30	26.40	26.40	633	+0.60(+2.33%)
Jun 20, 2003	25.80	25.80	25.80	25.80	200	-0.30(-1.15%)
Jun 19, 2003	26.70	27.00	26.10	26.10	300	+0.00(+0.00%)
Jun 18, 2003	24.90	26.40	24.90	26.10	166	+1.50(+6.10%)
Jun 17, 2003	24.90	25.20	24.60	24.60	383	+0.00(+0.00%)
Jun 16, 2003	24.24	24.90	24.24	24.60	350	+0.30(+1.23%)
Jun 13, 2003	23.46	24.60	23.10	24.30	900	+0.42(+1.76%)
Jun 12, 2003	22.38	24.30	22.38	23.88	1,150	+0.78(+3.38%)
Jun 11, 2003	22.20	23.40	22.20	23.10	883	+0.96(+4.34%)
Jun 10, 2003	21.90	22.50	21.90	22.14	1,100	+1.14(+5.43%)
Jun 09, 2003	20.16	21.00	20.16	21.00	666	+0.90(+4.48%)
Jun 06, 2003	20.46	20.58	19.80	20.10	700	+0.00(+0.00%)
Jun 05, 2003	21.60	21.60	20.04	20.10	2,450	-0.36(-1.76%)
Jun 04, 2003	21.66	21.66	20.40	20.46	1,166	-1.20(-5.54%)
Jun 03, 2003	21.84	21.84	21.66	21.66	433	-0.18(-0.82%)
Jun 02, 2003	22.44	22.44	21.60	21.84	450	-0.06(-0.27%)
May 30, 2003	20.10	21.90	20.10	21.90	1,316	+1.80(+8.96%)
May 29, 2003	19.62	20.40	19.62	20.10	450	+0.48(+2.45%)
May 28, 2003	19.62	19.62	19.62	19.62	0	-0.18(-0.91%)
May 27, 2003	19.44	20.40	19.38	19.80	2,033	+0.00(+0.00%)
May 23, 2003	19.80	19.80	19.80	19.80	0	+0.00(+0.00%)
May 22, 2003	19.80	19.80	19.80	19.80	0	+0.00(+0.00%)
May 21, 2003	19.80	19.80	19.80	19.80	166	-0.30(-1.49%)
May 20, 2003	21.60	21.60	20.10	20.10	750	-2.10(-9.46%)
May 19, 2003	22.20	22.20	22.20	22.20	216	-0.30(-1.33%)
May 16, 2003	23.10	23.10	22.50	22.50	583	+0.00(+0.00%)
May 15, 2003	21.54	22.80	21.54	22.50	1,450	+1.50(+7.14%)
May 14, 2003	19.80	21.66	19.80	21.00	3,683	+1.80(+9.38%)
May 13, 2003	20.10	20.10	17.70	19.20	6,333	-1.50(-7.25%)
May 12, 2003	20.10	20.70	19.98	20.70	550	+0.24(+1.17%)
May 09, 2003	20.52	20.70	20.46	20.46	683	-1.02(-4.75%)
May 08, 2003	21.48	21.48	21.48	21.48	16	+0.48(+2.29%)
May 07, 2003	21.06	21.06	21.00	21.00	583	-0.30(-1.41%)
May 06, 2003	21.30	21.30	21.30	21.30	0	+0.00(+0.00%)
May 05, 2003	21.00	21.30	21.00	21.30	550	-0.30(-1.39%)
May 02, 2003	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
May 01, 2003	21.00	21.84	21.00	21.60	233	+0.90(+4.35%)
Apr 30, 2003	22.74	22.74	20.70	20.70	900	-1.50(-6.76%)
Apr 29, 2003	23.46	23.70	22.20	22.20	900	-1.80(-7.50%)
Apr 28, 2003	24.06	24.06	24.00	24.00	250	-0.30(-1.23%)
Apr 25, 2003	24.06	24.30	24.00	24.30	333	-0.12(-0.49%)
Apr 24, 2003	24.60	24.90	24.06	24.42	533	-0.48(-1.93%)
Apr 23, 2003	24.90	24.90	24.90	24.90	0	+0.00(+0.00%)
Apr 21, 2003	25.20	25.20	24.90	24.90	50	-0.30(-1.19%)
Apr 17, 2003	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Apr 16, 2003	25.20	25.20	25.20	25.20	16	-0.30(-1.18%)
Apr 15, 2003	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Apr 14, 2003	25.50	25.50	25.50	25.50	16	-0.36(-1.39%)
Apr 11, 2003	25.86	25.86	25.86	25.86	83	-0.54(-2.05%)
Apr 10, 2003	26.46	27.00	26.40	26.40	566	-0.06(-0.23%)
Apr 09, 2003	26.46	26.46	26.46	26.46	150	+0.06(+0.23%)
Apr 08, 2003	25.80	26.40	25.80	26.40	500	+0.60(+2.33%)
Apr 07, 2003	25.14	25.80	25.08	25.80	400	+1.20(+4.88%)
Apr 04, 2003	24.60	24.60	24.60	24.60	0	+0.00(+0.00%)
Apr 03, 2003	24.60	24.60	24.60	24.60	33	-0.30(-1.20%)
Apr 02, 2003	24.90	24.90	24.90	24.90	0	+0.00(+0.00%)
Apr 01, 2003	24.90	24.90	24.90	24.90	0	+0.00(+0.00%)
Mar 31, 2003	24.90	24.90	24.90	24.90	0	+0.00(+0.00%)
Mar 28, 2003	25.20	25.20	24.90	24.90	166	-0.36(-1.43%)
Mar 27, 2003	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
Mar 26, 2003	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
Mar 25, 2003	25.26	25.26	25.26	25.26	116	+0.06(+0.24%)
Mar 24, 2003	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Mar 21, 2003	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Mar 20, 2003	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Mar 19, 2003	25.86	25.86	24.60	25.20	333	-1.20(-4.55%)
Mar 18, 2003	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Mar 17, 2003	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Mar 14, 2003	24.30	26.40	24.30	26.40	450	+2.70(+11.39%)
Mar 13, 2003	20.40	23.70	20.40	23.70	983	+2.70(+12.86%)
Mar 12, 2003	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Mar 11, 2003	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Mar 10, 2003	21.06	21.06	21.00	21.00	133	+0.00(+0.00%)
Mar 07, 2003	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Mar 06, 2003	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Mar 05, 2003	21.60	21.60	21.00	21.00	116	-0.60(-2.78%)
Mar 04, 2003	22.20	22.20	21.60	21.60	200	-1.26(-5.51%)
Mar 03, 2003	22.86	22.86	22.86	22.86	116	-0.30(-1.30%)
Feb 28, 2003	23.70	23.70	23.16	23.16	300	+0.36(+1.58%)
Feb 27, 2003	21.96	22.80	21.96	22.80	483	+0.30(+1.33%)
Feb 26, 2003	22.80	22.80	22.02	22.50	500	-0.90(-3.85%)
Feb 25, 2003	25.38	25.38	23.40	23.40	516	-2.40(-9.30%)
Feb 24, 2003	25.80	25.80	25.80	25.80	116	+0.00(+0.00%)
Feb 21, 2003	25.98	25.98	25.80	25.80	50	-0.18(-0.69%)
Feb 20, 2003	26.10	26.10	25.98	25.98	133	+0.48(+1.88%)
Feb 19, 2003	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Feb 18, 2003	26.10	26.70	25.50	25.50	400	+0.00(+0.00%)
Feb 14, 2003	25.50	25.50	25.50	25.50	83	-0.18(-0.70%)
Feb 13, 2003	25.68	25.68	25.68	25.68	116	+0.12(+0.47%)
Feb 12, 2003	25.56	25.56	25.56	25.56	100	+0.00(+0.00%)
Feb 11, 2003	25.62	26.10	25.50	25.56	33	-0.30(-1.16%)
Feb 10, 2003	25.62	26.10	25.50	25.86	816	-0.24(-0.92%)
Feb 07, 2003	26.70	27.00	26.10	26.10	333	+0.00(+0.00%)
Feb 06, 2003	26.34	26.34	25.98	26.10	566	-0.24(-0.91%)
Feb 05, 2003	27.30	27.30	26.34	26.34	233	-1.02(-3.73%)
Feb 04, 2003	27.90	27.90	26.70	27.36	483	-0.90(-3.18%)
Feb 03, 2003	28.26	28.26	28.26	28.26	33	-0.54(-1.87%)
Jan 31, 2003	28.74	28.80	28.74	28.80	683	+0.60(+2.13%)
Jan 30, 2003	29.34	29.34	28.20	28.20	550	-1.50(-5.05%)
Jan 29, 2003	28.98	29.70	28.98	29.70	166	+0.30(+1.02%)
Jan 28, 2003	28.98	29.40	28.98	29.40	516	+0.30(+1.03%)
Jan 27, 2003	30.60	30.60	28.80	29.10	900	-2.10(-6.73%)
Jan 24, 2003	31.50	31.50	31.20	31.20	200	-0.78(-2.44%)
Jan 23, 2003	31.98	31.98	31.98	31.98	0	+0.00(+0.00%)
Jan 22, 2003	31.98	31.98	31.98	31.98	0	+0.00(+0.00%)
Jan 21, 2003	31.92	31.98	31.92	31.98	666	+0.06(+0.19%)
Jan 17, 2003	31.98	31.98	31.92	31.92	50	-0.60(-1.85%)
Jan 16, 2003	32.52	32.52	31.80	32.52	500	-0.18(-0.55%)
Jan 15, 2003	32.88	32.88	32.70	32.70	533	+0.30(+0.93%)
Jan 14, 2003	32.70	33.30	32.40	32.40	1,083	-0.54(-1.64%)
Jan 13, 2003	34.20	34.20	32.94	32.94	300	-2.10(-5.99%)
Jan 10, 2003	34.50	35.10	34.50	35.04	650	+1.14(+3.36%)
Jan 09, 2003	33.90	33.90	33.84	33.90	316	-0.60(-1.74%)
Jan 08, 2003	33.96	34.50	33.96	34.50	516	+0.12(+0.35%)
Jan 07, 2003	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Jan 06, 2003	33.66	34.38	33.66	34.38	283	+0.18(+0.53%)
Jan 03, 2003	33.00	34.20	32.94	34.20	500	+0.60(+1.79%)
Jan 02, 2003	34.20	34.20	33.00	33.60	1,233	-0.96(-2.78%)
Dec 31, 2002	34.56	34.56	34.56	34.56	0	+0.00(+0.00%)
Dec 30, 2002	34.56	34.56	34.56	34.56	133	-0.84(-2.37%)
Dec 27, 2002	35.40	35.40	35.40	35.40	0	+0.00(+0.00%)
Dec 26, 2002	35.10	36.00	35.10	35.40	1,150	+0.90(+2.61%)
Dec 24, 2002	34.80	35.82	34.50	34.50	533	-0.30(-0.86%)
Dec 23, 2002	34.86	34.86	34.80	34.80	66	-0.60(-1.69%)
Dec 20, 2002	35.10	36.00	35.10	35.40	600	+0.30(+0.85%)
Dec 19, 2002	35.70	35.94	35.10	35.10	666	-0.30(-0.85%)
Dec 18, 2002	36.30	36.48	35.40	35.40	650	-0.66(-1.83%)
Dec 17, 2002	35.64	36.60	35.40	36.06	866	+0.96(+2.74%)
Dec 16, 2002	34.20	35.16	34.20	35.10	750	+1.68(+5.03%)
Dec 13, 2002	33.42	33.42	33.42	33.42	166	+0.42(+1.27%)
Dec 12, 2002	34.92	34.92	33.00	33.00	466	-0.30(-0.90%)
Dec 11, 2002	33.30	33.30	33.30	33.30	166	+0.30(+0.91%)
Dec 10, 2002	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Dec 09, 2002	33.00	33.00	33.00	33.00	250	-0.84(-2.48%)
Dec 06, 2002	33.90	33.90	33.60	33.84	316	+0.54(+1.62%)
Dec 05, 2002	33.30	33.60	33.00	33.30	283	+0.54(+1.65%)
Dec 04, 2002	32.76	32.76	32.76	32.76	166	-0.54(-1.62%)
Dec 03, 2002	32.94	33.60	32.94	33.30	1,933	+0.60(+1.83%)

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.