Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.25	14.60	14.10	14.25	73,513	+0.35(+2.52%)
May 27, 2004	13.90	14.25	13.75	13.90	348,013	+0.05(+0.36%)
May 26, 2004	13.85	14.15	13.70	13.85	6,545	+0.00(+0.00%)
May 25, 2004	13.85	14.15	13.70	13.85	6,545	-0.40(-2.81%)
May 24, 2004	14.25	14.25	13.75	14.25	5,395	+1.00(+7.55%)
May 21, 2004	13.25	14.10	13.00	13.25	4,688	-0.30(-2.21%)
May 20, 2004	13.55	14.00	13.45	13.55	6,318	-0.25(-1.81%)
May 19, 2004	13.80	14.25	13.50	13.80	15,368	+0.35(+2.60%)
May 18, 2004	13.15	13.65	13.20	13.45	7,256	+0.30(+2.28%)
May 17, 2004	13.20	13.50	13.05	13.15	10,055	-0.05(-0.38%)
May 14, 2004	13.40	13.75	13.10	13.20	4,080	-0.15(-1.12%)
May 13, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
May 12, 2004	13.50	13.90	13.25	13.35	4,667	-0.15(-1.11%)
May 11, 2004	13.25	13.90	13.40	13.50	10,604	+0.25(+1.89%)
May 10, 2004	13.60	13.85	13.15	13.25	4,178	-0.35(-2.57%)
May 07, 2004	13.95	14.05	13.60	13.60	14,186	-0.35(-2.51%)
May 06, 2004	14.40	14.45	13.95	13.95	3,572	-0.45(-3.13%)
May 05, 2004	14.10	14.65	14.20	14.40	4,802	+0.30(+2.13%)
May 04, 2004	14.20	14.50	14.00	14.10	7,649	-0.10(-0.70%)
May 03, 2004	14.25	14.20	13.75	14.20	1,600	-0.05(-0.35%)
Apr 30, 2004	14.05	14.50	13.90	14.25	7,495	+0.15(+1.06%)
Apr 29, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Apr 28, 2004	14.70	14.40	14.10	14.10	3,524	-0.60(-4.08%)
Apr 27, 2004	14.25	14.90	14.25	14.70	10,430	+0.45(+3.16%)
Apr 26, 2004	14.20	14.75	14.10	14.25	2,500	+0.05(+0.35%)
Apr 23, 2004	14.10	14.75	14.20	14.20	7,857	+0.10(+0.71%)
Apr 22, 2004	14.25	14.50	14.00	14.10	6,670	-0.15(-1.05%)
Apr 21, 2004	14.55	14.50	14.00	14.25	3,000	-0.30(-2.06%)
Apr 20, 2004	14.75	14.90	14.40	14.55	74,247	-0.20(-1.36%)
Apr 19, 2004	14.40	14.80	14.40	14.75	17,376	+0.35(+2.43%)
Apr 16, 2004	14.25	14.75	14.25	14.40	9,902	+0.15(+1.05%)
Apr 15, 2004	14.45	14.55	14.00	14.25	6,571	-0.20(-1.38%)
Apr 14, 2004	14.55	14.75	14.25	14.45	5,084	-0.10(-0.69%)
Apr 13, 2004	14.50	15.00	14.55	14.55	7,582	+0.05(+0.34%)
Apr 12, 2004	14.45	14.70	14.40	14.50	4,951	+0.05(+0.35%)
Apr 08, 2004	15.00	15.00	14.40	14.45	5,557	-0.55(-3.67%)
Apr 07, 2004	15.00	15.00	14.75	15.00	1,416	+0.35(+2.39%)
Apr 06, 2004	14.92	15.00	14.60	14.65	17,685	-0.27(-1.81%)
Apr 05, 2004	14.92	15.00	14.65	14.92	20,255	+0.07(+0.47%)
Apr 02, 2004	14.95	15.00	14.50	14.85	18,179	-0.10(-0.67%)
Apr 01, 2004	14.60	15.05	14.60	14.95	21,049	+0.35(+2.40%)
Mar 31, 2004	14.40	15.00	14.50	14.60	59,680	+0.20(+1.39%)
Mar 30, 2004	14.10	14.65	14.25	14.40	17,282	+0.30(+2.13%)
Mar 29, 2004	14.00	14.50	14.10	14.10	4,313	+0.10(+0.71%)
Mar 26, 2004	13.85	14.25	13.85	14.00	8,500	+0.15(+1.08%)
Mar 25, 2004	13.35	14.15	13.80	13.85	2,063	+0.50(+3.75%)
Mar 24, 2004	13.75	13.75	13.35	13.35	7,107	-0.40(-2.91%)
Mar 23, 2004	13.85	14.25	13.70	13.75	13,933	-0.10(-0.72%)
Mar 22, 2004	14.10	14.00	13.79	13.85	4,553	-0.25(-1.77%)
Mar 19, 2004	14.20	14.50	14.10	14.10	8,251	-0.10(-0.70%)
Mar 18, 2004	14.25	14.60	14.20	14.20	4,475	-0.05(-0.35%)
Mar 17, 2004	14.00	14.60	14.20	14.25	6,687	+0.25(+1.79%)
Mar 16, 2004	14.25	14.50	14.00	14.00	5,006	-0.25(-1.75%)
Mar 15, 2004	14.55	14.40	13.85	14.25	9,128	+0.00(+0.00%)
Mar 12, 2004	14.25	15.10	14.25	14.25	5,205	+0.00(+0.00%)
Mar 11, 2004	14.95	15.10	14.25	14.25	5,205	-0.70(-4.68%)
Mar 10, 2004	14.99	15.25	14.65	14.95	8,358	-0.04(-0.27%)
Mar 09, 2004	15.10	15.35	14.85	14.99	3,686	-0.11(-0.73%)
Mar 08, 2004	15.40	15.50	15.10	15.10	7,702	-0.15(-0.98%)
Mar 05, 2004	15.25	15.40	14.90	15.25	5,554	+0.00(+0.00%)
Mar 04, 2004	14.95	15.40	14.90	15.25	5,554	+0.30(+2.01%)
Mar 03, 2004	15.20	15.25	14.62	14.95	1,909	-0.25(-1.64%)
Mar 02, 2004	15.30	15.50	15.00	15.20	1,425	-0.10(-0.65%)
Mar 01, 2004	15.60	15.75	15.25	15.30	2,420	+0.35(+2.34%)
Feb 27, 2004	14.95	15.50	14.95	14.95	2,605	+0.00(+0.00%)
Feb 26, 2004	15.00	15.50	14.95	14.95	2,605	-0.05(-0.33%)
Feb 25, 2004	15.30	15.25	15.00	15.00	22,671	-0.30(-1.96%)
Feb 24, 2004	15.65	15.65	15.00	15.30	10,818	-0.35(-2.24%)
Feb 23, 2004	15.44	15.85	15.30	15.65	2,984	+0.25(+1.62%)
Feb 20, 2004	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Feb 19, 2004	15.50	16.00	15.40	15.40	28,229	+0.18(+1.18%)
Feb 18, 2004	15.22	15.50	15.15	15.22	7,793	+0.00(+0.00%)
Feb 17, 2004	14.95	15.50	15.15	15.22	7,793	+0.27(+1.81%)
Feb 13, 2004	15.20	15.25	14.90	14.95	4,191	-0.25(-1.64%)
Feb 12, 2004	15.15	15.50	15.15	15.20	5,889	+0.05(+0.33%)
Feb 11, 2004	15.25	16.00	15.15	15.15	39,710	-0.10(-0.66%)
Feb 10, 2004	15.35	15.50	14.85	15.25	44,551	-0.10(-0.65%)
Feb 09, 2004	15.35	15.35	14.75	15.35	13,641	+0.00(+0.00%)
Feb 06, 2004	14.70	15.35	14.35	15.35	1,997	+0.65(+4.42%)
Feb 05, 2004	14.45	15.35	14.35	14.70	5,738	+0.25(+1.73%)
Feb 04, 2004	14.15	14.50	14.15	14.45	4,225	+0.20(+1.40%)
Feb 03, 2004	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Feb 02, 2004	14.35	14.55	14.15	14.25	3,695	-0.10(-0.70%)
Jan 30, 2004	14.80	15.35	14.20	14.35	4,927	-0.45(-3.04%)
Jan 29, 2004	15.25	15.35	14.72	14.80	5,604	-0.45(-2.95%)
Jan 28, 2004	15.25	15.75	14.95	15.25	3,444	+0.00(+0.00%)
Jan 27, 2004	15.15	15.75	15.00	15.25	4,101	+0.10(+0.66%)
Jan 26, 2004	15.30	15.50	15.15	15.15	4,608	-0.15(-0.98%)
Jan 23, 2004	15.60	15.75	15.25	15.30	189,333	-0.30(-1.92%)
Jan 22, 2004	15.75	16.00	15.50	15.60	48,165	-0.15(-0.95%)
Jan 21, 2004	15.85	16.00	15.70	15.75	4,401	-0.10(-0.63%)
Jan 20, 2004	15.25	16.00	15.50	15.85	10,904	+0.60(+3.93%)
Jan 16, 2004	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Jan 15, 2004	15.15	15.35	15.10	15.25	1,706	+0.10(+0.66%)
Jan 14, 2004	15.00	15.50	15.00	15.15	5,464	+0.15(+1.00%)
Jan 13, 2004	14.80	15.50	15.00	15.00	2,467	+0.20(+1.35%)
Jan 12, 2004	15.30	15.20	14.75	14.80	3,693	-0.50(-3.27%)
Jan 09, 2004	15.25	15.30	15.10	15.30	17,363	+0.30(+2.00%)
Jan 08, 2004	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Jan 07, 2004	14.50	15.00	14.60	15.00	2,554	+0.75(+5.26%)
Dec 31, 2003	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Dec 30, 2003	14.05	14.50	14.25	14.25	5,472	+0.20(+1.42%)
Dec 29, 2003	13.90	14.50	13.95	14.05	2,766	+0.15(+1.08%)
Dec 26, 2003	14.25	14.25	13.85	13.90	2,552	-0.35(-2.46%)
Dec 24, 2003	13.75	14.27	13.90	14.25	3,032	+0.50(+3.64%)
Dec 23, 2003	14.05	14.27	13.75	13.75	4,657	-0.30(-2.14%)
Dec 22, 2003	14.15	14.50	13.75	14.05	3,929	-0.10(-0.71%)
Dec 19, 2003	14.15	14.50	13.85	14.15	3,216	+0.30(+2.17%)
Dec 18, 2003	13.85	13.85	13.85	13.85	0	-0.42(-2.94%)
Dec 17, 2003	14.27	14.27	14.27	14.27	0	+0.37(+2.66%)
Dec 16, 2003	13.90	13.90	13.90	13.90	0	+0.10(+0.72%)
Dec 15, 2003	13.80	13.80	13.80	13.80	0	-0.20(-1.43%)
Dec 12, 2003	14.00	14.00	14.00	14.00	0	+0.20(+1.45%)
Dec 11, 2003	13.80	13.80	13.80	13.80	0	-0.10(-0.72%)
Dec 10, 2003	13.90	13.90	13.90	13.90	0	-0.05(-0.36%)
Dec 09, 2003	13.95	13.95	13.95	13.95	0	-0.25(-1.76%)
Dec 08, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Dec 05, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Dec 04, 2003	14.20	14.20	14.20	14.20	0	+0.05(+0.35%)
Dec 03, 2003	14.15	14.15	14.15	14.15	0	+0.25(+1.80%)
Dec 02, 2003	13.90	13.90	13.90	13.90	0	+0.25(+1.83%)
Dec 01, 2003	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Nov 28, 2003	13.65	13.90	13.65	13.65	536	+0.15(+1.11%)
Nov 26, 2003	13.50	13.50	13.50	13.50	0	-0.30(-2.17%)
Nov 25, 2003	13.80	13.80	13.80	13.80	0	+0.45(+3.37%)
Nov 24, 2003	13.35	13.35	13.35	13.35	0	+0.05(+0.38%)
Nov 21, 2003	13.30	13.30	13.30	13.30	0	-0.30(-2.21%)
Nov 20, 2003	13.60	13.60	13.60	13.60	0	-0.05(-0.37%)
Nov 19, 2003	13.65	13.65	13.65	13.65	0	+0.05(+0.37%)
Nov 18, 2003	13.60	13.60	13.60	13.60	0	-0.65(-4.56%)
Nov 17, 2003	14.25	14.25	14.25	14.25	0	+0.10(+0.71%)
Nov 14, 2003	14.15	14.15	14.15	14.15	0	+0.20(+1.43%)
Nov 13, 2003	13.95	13.95	13.95	13.95	0	+0.20(+1.45%)
Nov 12, 2003	13.75	13.75	13.75	13.75	0	-0.05(-0.36%)
Nov 11, 2003	13.80	13.80	13.80	13.80	0	-0.15(-1.08%)
Nov 10, 2003	13.95	13.95	13.95	13.95	0	+0.10(+0.72%)
Nov 07, 2003	13.85	13.85	13.85	13.85	0	+0.20(+1.47%)
Nov 06, 2003	13.65	13.65	13.65	13.65	0	-0.35(-2.50%)
Nov 05, 2003	14.00	14.00	14.00	14.00	0	-0.05(-0.36%)
Nov 04, 2003	14.05	14.05	14.05	14.05	0	+0.10(+0.72%)
Nov 03, 2003	13.95	13.95	13.95	13.95	0	+0.05(+0.36%)
Oct 31, 2003	13.90	13.90	13.90	13.90	0	+0.15(+1.09%)
Oct 30, 2003	13.75	13.75	13.75	13.75	0	-0.05(-0.36%)
Oct 29, 2003	13.80	13.80	13.80	13.80	0	+0.45(+3.37%)
Oct 28, 2003	13.35	13.35	13.35	13.35	0	-0.40(-2.91%)
Oct 27, 2003	13.75	13.75	13.75	13.75	0	+0.50(+3.77%)
Oct 24, 2003	13.25	13.25	13.25	13.25	0	-0.30(-2.21%)
Oct 23, 2003	13.55	13.55	13.55	13.55	0	+0.05(+0.37%)
Oct 22, 2003	13.50	13.50	13.50	13.50	0	-0.05(-0.37%)
Oct 21, 2003	13.55	13.55	13.55	13.55	0	+0.05(+0.37%)
Oct 20, 2003	13.50	13.50	13.50	13.50	0	-0.15(-1.10%)
Oct 17, 2003	13.65	13.65	13.65	13.65	0	+0.10(+0.74%)
Oct 16, 2003	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Oct 15, 2003	13.55	13.55	13.55	13.55	0	-0.10(-0.73%)
Oct 14, 2003	13.65	13.65	13.65	13.65	0	+0.05(+0.37%)
Oct 13, 2003	13.60	13.60	13.60	13.60	0	+0.10(+0.74%)
Oct 10, 2003	13.50	13.50	13.50	13.50	0	+0.45(+3.45%)
Oct 09, 2003	13.05	13.05	13.05	13.05	0	+0.15(+1.16%)
Oct 08, 2003	12.90	12.90	12.90	12.90	0	-0.15(-1.15%)
Oct 07, 2003	13.05	13.05	13.05	13.05	0	+0.40(+3.16%)
Oct 06, 2003	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Oct 03, 2003	12.65	12.65	12.65	12.65	0	+0.25(+2.02%)
Oct 02, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Oct 01, 2003	12.40	12.40	12.40	12.40	0	+0.10(+0.81%)
Sep 30, 2003	12.30	12.30	12.30	12.30	0	+0.35(+2.93%)
Sep 29, 2003	11.95	11.95	11.95	11.95	0	-0.25(-2.05%)
Sep 26, 2003	12.20	12.20	12.20	12.20	0	+0.05(+0.41%)
Sep 25, 2003	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Sep 24, 2003	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Sep 23, 2003	12.15	12.15	12.15	12.15	0	-0.25(-2.02%)
Sep 22, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Sep 19, 2003	12.40	12.40	12.40	12.40	0	+0.25(+2.06%)
Sep 18, 2003	12.15	12.15	12.15	12.15	0	+0.05(+0.41%)
Sep 17, 2003	12.10	12.10	12.10	12.10	0	-0.10(-0.82%)
Sep 16, 2003	12.20	12.20	12.20	12.20	0	+0.15(+1.24%)
Sep 15, 2003	12.05	12.05	12.05	12.05	0	-0.10(-0.82%)
Sep 12, 2003	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Sep 11, 2003	12.15	12.15	12.15	12.15	0	-0.15(-1.22%)
Sep 10, 2003	12.30	12.30	12.30	12.30	0	+0.15(+1.23%)
Sep 09, 2003	12.15	12.15	12.15	12.15	0	+0.05(+0.41%)
Sep 08, 2003	12.10	12.10	12.10	12.10	0	-0.15(-1.22%)
Sep 05, 2003	12.25	12.25	12.25	12.25	0	+0.05(+0.41%)
Sep 04, 2003	12.20	12.20	12.20	12.20	0	+0.10(+0.83%)
Sep 03, 2003	12.10	12.10	12.10	12.10	0	+0.15(+1.26%)
Sep 02, 2003	11.95	11.95	11.95	11.95	0	+0.15(+1.27%)
Aug 29, 2003	11.80	11.80	11.80	11.80	0	+0.05(+0.43%)
Aug 28, 2003	11.75	11.75	11.75	11.75	0	+0.20(+1.73%)
Aug 27, 2003	11.55	11.55	11.55	11.55	0	-0.10(-0.86%)
Aug 26, 2003	11.65	11.65	11.65	11.65	0	+0.05(+0.43%)
Aug 25, 2003	11.60	11.60	11.60	11.60	0	+0.10(+0.87%)
Aug 22, 2003	11.50	11.50	11.50	11.50	0	+0.70(+6.48%)
Aug 19, 2003	10.80	10.80	10.80	10.80	0	+0.00(+0.00%)
Aug 18, 2003	10.80	10.80	10.80	10.80	0	-0.10(-0.92%)
Aug 15, 2003	10.90	10.90	10.90	10.90	0	+0.00(+0.00%)
Aug 14, 2003	10.90	10.90	10.90	10.90	0	+0.20(+1.87%)
Aug 13, 2003	10.70	10.70	10.70	10.70	0	-0.10(-0.93%)
Aug 12, 2003	10.80	10.80	10.80	10.80	0	+0.10(+0.93%)
Aug 11, 2003	10.70	10.70	10.70	10.70	0	-0.10(-0.93%)
Aug 08, 2003	10.80	10.80	10.80	10.80	0	-0.05(-0.46%)
Aug 07, 2003	10.85	10.85	10.85	10.85	0	-0.30(-2.69%)
Aug 06, 2003	11.15	11.15	11.15	11.15	0	+0.15(+1.36%)
Aug 05, 2003	11.00	11.00	11.00	11.00	0	+0.05(+0.46%)
Aug 04, 2003	10.95	10.95	10.95	10.95	0	-0.05(-0.45%)
Aug 01, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jul 31, 2003	11.00	11.00	11.00	11.00	0	-0.20(-1.79%)
Jul 30, 2003	11.20	11.20	11.20	11.20	0	+0.25(+2.28%)
Jul 29, 2003	10.95	10.95	10.95	10.95	0	+0.15(+1.39%)
Jul 28, 2003	10.80	10.80	10.80	10.80	0	+0.00(+0.00%)
Jul 25, 2003	10.80	10.80	10.80	10.80	0	+0.10(+0.93%)
Jul 24, 2003	10.70	10.70	10.70	10.70	0	+0.20(+1.90%)
Jul 23, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Jul 22, 2003	10.50	10.50	10.50	10.50	0	-0.25(-2.33%)
Jul 21, 2003	10.75	10.75	10.75	10.75	0	+0.15(+1.42%)
Jul 18, 2003	10.60	10.60	10.60	10.60	0	-0.20(-1.85%)
Jul 17, 2003	10.80	10.80	10.80	10.80	0	+0.00(+0.00%)
Jul 16, 2003	10.80	10.80	10.80	10.80	0	+0.00(+0.00%)
Jul 15, 2003	10.80	10.80	10.80	10.80	0	+0.65(+6.40%)
Jul 14, 2003	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jul 11, 2003	10.15	10.15	10.15	10.15	0	-0.15(-1.46%)
Jul 10, 2003	10.30	10.30	10.30	10.30	0	-0.20(-1.90%)
Jul 09, 2003	10.50	10.50	10.50	10.50	0	+0.15(+1.45%)
Jul 08, 2003	10.35	10.35	10.35	10.35	0	+0.25(+2.48%)
Jul 07, 2003	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Jul 03, 2003	9.900	10.10	9.750	10.10	2,200	+0.30(+3.06%)
Jul 02, 2003	9.800	9.800	9.800	9.800	0	-0.10(-1.01%)
Jul 01, 2003	9.900	9.900	9.900	9.900	0	-0.10(-1.00%)
Jun 30, 2003	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Jun 27, 2003	10.00	10.00	10.00	10.00	0	-0.05(-0.50%)
Jun 26, 2003	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Jun 25, 2003	10.05	10.05	10.05	10.05	0	-0.30(-2.90%)
Jun 24, 2003	10.35	10.35	10.35	10.35	0	-0.15(-1.43%)
Jun 23, 2003	10.50	10.50	10.50	10.50	0	-0.25(-2.33%)
Jun 20, 2003	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Jun 19, 2003	10.75	10.75	10.75	10.75	0	+0.15(+1.42%)
Jun 18, 2003	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Jun 17, 2003	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Jun 16, 2003	10.60	10.60	10.60	10.60	0	+0.10(+0.95%)
Jun 13, 2003	10.50	10.50	10.50	10.50	0	-0.05(-0.47%)
Jun 12, 2003	10.55	10.55	10.55	10.55	0	+0.10(+0.96%)
Jun 11, 2003	10.45	10.45	10.45	10.45	0	+0.05(+0.48%)
Jun 10, 2003	10.40	10.40	10.40	10.40	0	+0.05(+0.48%)
Jun 09, 2003	10.35	10.35	10.35	10.35	0	-0.05(-0.48%)
Jun 06, 2003	10.40	10.40	10.40	10.40	0	+0.10(+0.97%)
Jun 05, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Jun 04, 2003	10.30	10.30	10.30	10.30	0	-0.10(-0.96%)
Jun 03, 2003	10.40	10.40	10.40	10.40	0	+0.20(+1.96%)

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.