Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.01	14.42	14.00	14.19	873	+0.19(+1.37%)
Apr 29, 2004	14.19	14.19	14.00	14.00	327	-0.49(-3.38%)
Apr 28, 2004	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)
Apr 27, 2004	14.62	14.62	14.42	14.49	3,932	-0.14(-0.94%)
Apr 26, 2004	14.62	14.62	14.62	14.62	0	+0.00(+0.00%)
Apr 23, 2004	14.23	14.62	14.15	14.62	3,714	+0.32(+2.24%)
Apr 22, 2004	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 21, 2004	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 20, 2004	14.42	14.42	14.30	14.30	436	-0.05(-0.35%)
Apr 19, 2004	14.35	14.35	14.35	14.35	218	-0.06(-0.44%)
Apr 16, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 15, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 14, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Apr 13, 2004	14.42	14.42	14.42	14.42	436	+0.00(+0.00%)
Apr 12, 2004	14.42	14.42	14.42	14.42	109	-0.23(-1.56%)
Apr 08, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 07, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 06, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Apr 05, 2004	14.65	14.65	14.65	14.65	655	+0.34(+2.40%)
Apr 02, 2004	14.35	14.35	14.30	14.30	655	-0.04(-0.26%)
Apr 01, 2004	14.93	14.99	14.34	14.34	1,310	-0.01(-0.06%)
Mar 31, 2004	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Mar 30, 2004	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Mar 29, 2004	14.34	14.35	14.34	14.35	218	-0.19(-1.29%)
Mar 26, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 25, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 24, 2004	14.42	14.79	14.42	14.54	4,478	+0.68(+4.89%)
Mar 23, 2004	13.86	13.86	13.86	13.86	218	+0.00(+0.00%)
Mar 22, 2004	14.88	14.88	13.86	13.86	1,857	-0.04(-0.30%)
Mar 19, 2004	13.96	13.96	13.83	13.90	3,932	-0.05(-0.33%)
Mar 18, 2004	13.99	13.99	13.95	13.95	1,638	+0.03(+0.23%)
Mar 17, 2004	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Mar 16, 2004	13.91	13.91	13.91	13.91	2,731	-0.04(-0.26%)
Mar 15, 2004	14.27	14.27	13.95	13.95	8,411	-0.65(-4.48%)
Mar 12, 2004	14.31	14.61	14.31	14.61	327	-0.03(-0.19%)
Mar 11, 2004	14.57	14.65	14.23	14.63	5,134	+0.26(+1.82%)
Mar 10, 2004	14.69	14.81	14.12	14.37	6,008	-0.27(-1.87%)
Mar 09, 2004	14.75	14.75	14.64	14.65	3,932	-0.16(-1.08%)
Mar 08, 2004	14.88	14.88	14.81	14.81	983	-0.07(-0.46%)
Mar 05, 2004	14.83	14.88	14.83	14.88	1,857	+0.23(+1.56%)
Mar 04, 2004	14.69	14.74	14.65	14.65	2,184	-0.03(-0.19%)
Mar 03, 2004	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Mar 02, 2004	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Mar 01, 2004	14.73	15.42	14.67	14.67	655	-0.25(-1.66%)
Feb 27, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Feb 26, 2004	14.92	14.92	14.92	14.92	218	+0.00(+0.00%)
Feb 25, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Feb 24, 2004	14.92	14.92	14.92	14.92	655	+0.05(+0.31%)
Feb 23, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Feb 20, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Feb 19, 2004	14.96	15.42	14.88	14.88	3,058	+0.22(+1.53%)
Feb 18, 2004	14.65	14.65	14.65	14.65	109	+0.00(+0.03%)
Feb 17, 2004	14.65	14.65	14.65	14.65	109	+0.00(+0.00%)
Feb 13, 2004	14.65	14.65	14.65	14.65	1,857	-0.06(-0.40%)
Feb 12, 2004	14.88	14.92	14.71	14.71	11,579	+0.06(+0.41%)
Feb 11, 2004	14.65	14.65	14.65	14.65	109	-0.27(-1.84%)
Feb 10, 2004	14.83	14.92	14.83	14.92	764	+0.01(+0.06%)
Feb 09, 2004	14.91	14.91	14.91	14.91	327	+0.18(+1.24%)
Feb 06, 2004	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
Feb 05, 2004	14.73	14.73	14.73	14.73	764	-0.00(-0.03%)
Feb 04, 2004	14.92	14.92	14.73	14.73	218	-0.34(-2.28%)
Feb 03, 2004	15.08	15.08	15.08	15.08	655	+0.01(+0.06%)
Feb 02, 2004	15.10	15.10	15.07	15.07	546	+0.34(+2.30%)
Jan 30, 2004	14.73	14.73	14.73	14.73	109	-0.01(-0.06%)
Jan 29, 2004	14.74	14.74	14.74	14.74	0	+0.00(+0.00%)
Jan 28, 2004	15.01	15.10	14.73	14.74	2,731	-0.14(-0.92%)
Jan 27, 2004	14.96	15.10	14.65	14.88	2,621	+0.08(+0.56%)
Jan 26, 2004	15.03	15.10	14.79	14.79	983	+0.03(+0.22%)
Jan 23, 2004	14.65	14.76	14.65	14.76	764	+0.09(+0.62%)
Jan 22, 2004	14.97	14.97	14.67	14.67	2,294	-0.39(-2.58%)
Jan 21, 2004	15.06	15.06	15.06	15.06	218	-0.22(-1.44%)
Jan 20, 2004	15.31	15.45	15.07	15.28	8,848	+0.17(+1.15%)
Jan 16, 2004	15.10	15.10	15.10	15.10	109	-0.34(-2.23%)
Jan 15, 2004	15.45	15.45	15.45	15.45	360	+0.55(+3.69%)
Jan 14, 2004	14.92	14.92	14.90	14.90	327	-0.32(-2.11%)
Jan 13, 2004	15.45	15.45	14.88	15.22	2,867	-0.07(-0.45%)
Jan 12, 2004	15.33	15.33	15.20	15.29	2,421	+0.12(+0.82%)
Jan 09, 2004	15.40	15.40	15.16	15.16	1,911	-0.00(-0.01%)
Jan 08, 2004	15.44	15.44	15.15	15.16	3,574	-0.21(-1.39%)
Jan 07, 2004	14.99	15.38	14.99	15.38	1,010	+0.05(+0.33%)
Jan 06, 2004	15.20	15.33	15.20	15.33	1,747	+0.16(+1.06%)
Jan 05, 2004	14.98	15.17	14.98	15.17	1,201	+0.23(+1.53%)
Jan 02, 2004	14.92	14.94	14.88	14.94	764	+0.06(+0.40%)
Dec 31, 2003	14.64	14.88	14.55	14.88	1,529	+0.35(+2.43%)
Dec 30, 2003	14.25	14.53	14.25	14.53	1,420	+0.34(+2.39%)
Dec 29, 2003	14.02	14.23	14.02	14.19	1,417	+0.30(+2.17%)
Dec 26, 2003	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
Dec 24, 2003	14.01	14.01	13.88	13.89	873	-0.12(-0.85%)
Dec 23, 2003	13.96	14.01	13.96	14.01	546	+0.27(+2.00%)
Dec 22, 2003	13.70	13.93	13.70	13.73	1,732	+0.10(+0.70%)
Dec 19, 2003	13.57	13.63	13.57	13.63	218	+0.18(+1.36%)
Dec 18, 2003	13.45	13.45	13.45	13.45	873	+0.13(+1.00%)
Dec 17, 2003	13.32	13.32	13.32	13.32	965	-0.13(-0.99%)
Dec 16, 2003	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Dec 15, 2003	13.39	13.45	13.39	13.45	327	+0.25(+1.87%)
Dec 12, 2003	13.20	13.20	13.20	13.20	1,092	-0.07(-0.52%)
Dec 11, 2003	13.27	13.27	13.27	13.27	655	+0.00(+0.00%)
Dec 10, 2003	13.27	13.27	13.27	13.27	620	+0.00(+0.03%)
Dec 09, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Dec 08, 2003	13.27	13.27	13.27	13.27	655	-0.01(-0.04%)
Dec 05, 2003	13.45	13.44	13.28	13.27	1,420	-0.18(-1.32%)
Dec 04, 2003	13.33	13.45	13.33	13.45	436	+0.28(+2.16%)
Dec 03, 2003	13.17	13.17	13.17	13.17	218	-0.16(-1.20%)
Dec 02, 2003	13.33	13.33	13.33	13.33	436	+0.01(+0.07%)
Dec 01, 2003	13.32	13.32	13.32	13.32	1,387	+0.04(+0.28%)
Nov 28, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 26, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 25, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 24, 2003	13.29	13.29	13.28	13.28	218	+0.01(+0.07%)
Nov 21, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Nov 20, 2003	13.29	13.29	13.27	13.27	7,430	+0.00(+0.00%)
Nov 19, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Nov 18, 2003	13.27	13.27	13.27	13.27	8,306	+0.08(+0.62%)
Nov 17, 2003	13.27	13.29	13.19	13.19	546	-0.22(-1.64%)
Nov 14, 2003	13.38	13.45	13.38	13.41	873	+0.37(+2.81%)
Nov 13, 2003	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Nov 12, 2003	13.27	13.27	13.04	13.04	546	-0.40(-2.96%)
Nov 11, 2003	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Nov 10, 2003	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Nov 07, 2003	13.44	13.44	13.44	13.44	218	+0.42(+3.23%)
Nov 06, 2003	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Nov 05, 2003	13.53	13.53	12.95	13.02	764	-0.55(-4.05%)
Nov 04, 2003	13.16	13.57	13.16	13.57	1,092	+0.78(+6.12%)
Nov 03, 2003	12.71	12.84	12.71	12.79	633	+0.11(+0.87%)
Oct 31, 2003	12.68	12.68	12.68	12.68	218	-0.02(-0.18%)
Oct 30, 2003	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Oct 29, 2003	12.67	12.70	12.67	12.70	218	+0.00(+0.00%)
Oct 28, 2003	12.59	12.70	12.54	12.70	1,966	+0.11(+0.91%)
Oct 27, 2003	12.59	12.59	12.59	12.59	436	+0.16(+1.29%)
Oct 24, 2003	12.59	12.59	12.43	12.43	764	-0.16(-1.27%)
Oct 23, 2003	12.59	12.59	12.59	12.59	109	+0.10(+0.81%)
Oct 22, 2003	12.49	12.49	12.49	12.49	109	+0.00(+0.00%)
Oct 21, 2003	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Oct 20, 2003	12.49	12.49	12.49	12.49	436	-0.10(-0.80%)
Oct 17, 2003	12.59	12.59	12.59	12.59	0	+0.39(+3.23%)
Oct 16, 2003	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Oct 15, 2003	12.43	12.54	12.19	12.19	1,310	-0.35(-2.81%)
Oct 14, 2003	12.55	12.55	12.55	12.55	109	+0.00(+0.04%)
Oct 13, 2003	12.54	12.54	12.54	12.54	0	+0.00(+0.00%)
Oct 10, 2003	12.54	12.54	12.54	12.54	163	+0.12(+0.96%)
Oct 09, 2003	12.44	12.44	12.42	12.42	327	-0.01(-0.08%)
Oct 08, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Oct 07, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Oct 06, 2003	12.43	12.43	12.43	12.43	109	-0.08(-0.62%)
Oct 03, 2003	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Oct 02, 2003	12.54	12.59	12.51	12.51	2,621	-0.08(-0.62%)
Oct 01, 2003	12.58	12.59	12.58	12.59	764	+0.01(+0.07%)
Sep 30, 2003	12.58	12.58	12.58	12.58	109	+0.15(+1.18%)
Sep 29, 2003	12.44	12.44	12.43	12.43	764	-0.17(-1.38%)
Sep 26, 2003	12.61	12.61	12.61	12.61	327	+0.09(+0.73%)
Sep 25, 2003	12.54	12.54	12.43	12.51	1,529	-0.11(-0.91%)
Sep 24, 2003	12.63	12.63	12.63	12.63	327	+0.11(+0.92%)
Sep 23, 2003	12.53	12.61	12.43	12.51	873	-0.04(-0.33%)
Sep 22, 2003	12.59	12.66	12.37	12.55	6,554	+0.28(+2.31%)
Sep 19, 2003	12.20	12.31	12.20	12.27	436	+0.10(+0.79%)
Sep 18, 2003	12.30	12.30	12.15	12.17	2,731	-0.18(-1.48%)
Sep 17, 2003	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Sep 16, 2003	12.39	12.39	12.36	12.36	611	+0.10(+0.82%)
Sep 15, 2003	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Sep 12, 2003	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Sep 11, 2003	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Sep 10, 2003	12.72	12.72	12.18	12.26	3,605	-0.33(-2.62%)
Sep 09, 2003	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Sep 08, 2003	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Sep 05, 2003	12.39	12.59	12.36	12.59	1,201	+0.00(+0.00%)
Sep 04, 2003	12.61	12.63	12.21	12.59	2,949	+0.32(+2.61%)
Sep 03, 2003	12.32	12.32	12.27	12.27	655	-0.32(-2.55%)
Sep 02, 2003	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Aug 29, 2003	12.44	12.59	12.44	12.59	1,529	+0.36(+2.92%)
Aug 28, 2003	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 27, 2003	12.23	12.23	12.23	12.23	109	+0.05(+0.41%)
Aug 26, 2003	12.17	12.18	12.17	12.18	218	-0.06(-0.52%)
Aug 25, 2003	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Aug 22, 2003	12.24	12.24	12.24	12.24	218	-0.22(-1.80%)
Aug 21, 2003	12.47	12.47	12.47	12.47	546	+0.22(+1.79%)
Aug 19, 2003	12.24	12.54	12.24	12.25	1,529	-0.22(-1.76%)
Aug 18, 2003	12.08	12.47	12.08	12.47	1,310	+0.34(+2.79%)
Aug 15, 2003	12.13	12.13	12.13	12.13	218	-0.22(-1.81%)
Aug 14, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Aug 13, 2003	12.14	12.35	12.13	12.35	3,386	+0.06(+0.52%)
Aug 12, 2003	12.36	12.38	12.29	12.29	1,092	+0.16(+1.32%)
Aug 11, 2003	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Aug 08, 2003	12.01	12.13	12.01	12.13	84,772	-0.18(-1.49%)
Aug 07, 2003	12.34	12.34	12.31	12.31	1,420	+0.00(+0.00%)
Aug 06, 2003	12.18	12.36	12.18	12.31	2,184	+0.18(+1.51%)
Aug 05, 2003	12.13	12.13	12.13	12.13	109	+0.11(+0.95%)
Aug 04, 2003	12.01	12.01	12.01	12.01	327	-0.09(-0.76%)
Aug 01, 2003	12.11	12.11	12.11	12.11	218	-0.02(-0.19%)
Jul 31, 2003	12.13	12.13	12.13	12.13	546	+0.02(+0.19%)
Jul 30, 2003	12.13	12.13	12.11	12.11	1,201	-0.02(-0.19%)
Jul 29, 2003	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Jul 28, 2003	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Jul 25, 2003	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Jul 24, 2003	12.20	12.20	12.13	12.13	327	-0.07(-0.60%)
Jul 23, 2003	12.20	12.20	12.20	12.20	109	+0.03(+0.23%)
Jul 22, 2003	12.13	12.17	12.13	12.17	152,939	-0.23(-1.85%)
Jul 21, 2003	12.36	12.40	12.36	12.40	436	+0.20(+1.65%)
Jul 18, 2003	12.31	12.31	12.20	12.20	218	+0.18(+1.48%)
Jul 17, 2003	12.15	12.15	12.02	12.02	3,932	-0.33(-2.70%)
Jul 16, 2003	12.36	12.36	12.36	12.36	546	+0.22(+1.81%)
Jul 15, 2003	12.28	12.28	12.14	12.14	218	-0.22(-1.78%)
Jul 14, 2003	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Jul 11, 2003	12.36	12.36	12.36	12.36	546	+0.00(+0.00%)
Jul 10, 2003	12.36	12.36	12.36	12.36	109	+0.00(+0.03%)
Jul 09, 2003	12.28	12.35	12.28	12.35	1,638	+0.22(+1.85%)
Jul 08, 2003	12.23	12.23	12.13	12.13	1,092	-0.18(-1.49%)
Jul 07, 2003	12.25	12.45	12.22	12.31	4,369	-0.05(-0.37%)
Jul 03, 2003	12.19	12.36	12.17	12.36	873	+0.19(+1.54%)
Jul 02, 2003	12.22	12.22	12.17	12.17	436	-0.05(-0.41%)
Jul 01, 2003	12.22	12.22	12.22	12.22	0	+0.00(+0.00%)
Jun 30, 2003	12.22	12.22	12.22	12.22	327	+0.00(+0.00%)
Jun 27, 2003	12.22	12.22	12.22	12.22	0	+0.02(+0.19%)
Jun 26, 2003	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Jun 25, 2003	12.24	12.24	12.20	12.20	327	-0.27(-2.20%)
Jun 24, 2003	12.43	12.47	12.24	12.47	3,932	-0.01(-0.11%)
Jun 23, 2003	12.38	12.50	12.38	12.49	1,747	+0.15(+1.22%)
Jun 20, 2003	12.33	12.33	12.33	12.33	109	+0.06(+0.49%)
Jun 19, 2003	12.28	12.28	12.28	12.28	0	+0.00(+0.00%)
Jun 18, 2003	12.24	12.28	12.24	12.28	218	+0.03(+0.26%)
Jun 17, 2003	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Jun 16, 2003	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Jun 13, 2003	12.35	12.35	12.24	12.24	1,747	-0.10(-0.85%)
Jun 12, 2003	12.12	12.35	12.12	12.35	546	+0.22(+1.80%)
Jun 11, 2003	12.59	12.59	12.13	12.13	4,369	-0.23(-1.85%)
Jun 10, 2003	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Jun 09, 2003	12.19	12.36	12.19	12.36	764	+0.16(+1.35%)
Jun 06, 2003	12.48	12.48	12.08	12.19	2,731	-0.32(-2.56%)
Jun 05, 2003	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Jun 04, 2003	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Jun 03, 2003	12.59	12.82	12.51	12.51	983	-0.04(-0.29%)
Jun 02, 2003	12.59	12.59	12.53	12.55	655	+0.19(+1.56%)
May 30, 2003	12.40	12.40	12.36	12.36	218	-0.05(-0.37%)
May 29, 2003	12.47	12.48	12.40	12.40	2,403	-0.26(-2.06%)
May 28, 2003	12.82	12.82	12.66	12.66	2,731	-0.15(-1.18%)
May 23, 2003	12.67	12.82	12.67	12.82	436	-0.23(-1.75%)
May 22, 2003	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
May 21, 2003	12.82	13.04	12.82	13.04	546	+0.25(+1.97%)
May 20, 2003	12.79	12.79	12.79	12.79	109	+0.00(+0.04%)
May 19, 2003	12.79	12.79	12.72	12.79	764	-0.03(-0.22%)
May 16, 2003	12.93	12.93	12.82	12.82	655	-0.12(-0.96%)
May 15, 2003	13.16	13.16	12.94	12.94	873	-0.22(-1.67%)
May 14, 2003	13.14	13.16	13.14	13.16	546	+0.22(+1.66%)
May 13, 2003	13.16	13.16	12.94	12.94	1,747	-0.28(-2.14%)
May 12, 2003	13.23	13.23	13.23	13.23	218	+0.11(+0.84%)
May 09, 2003	13.12	13.12	13.12	13.12	327	+0.10(+0.74%)
May 08, 2003	13.02	13.02	13.02	13.02	109	+0.07(+0.53%)
May 07, 2003	12.79	12.95	12.79	12.95	1,857	+0.16(+1.25%)
May 06, 2003	12.79	12.79	12.79	12.79	0	+0.00(+0.00%)
May 05, 2003	12.70	12.79	12.70	12.79	218	+0.02(+0.18%)
May 02, 2003	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)

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.