Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.45	31.45	31.00	31.45	13,532	+0.55(+1.78%)
May 27, 2004	30.90	30.93	30.50	30.90	229,410	+0.15(+0.49%)
May 26, 2004	30.75	30.75	29.95	30.75	37,683	+0.00(+0.00%)
May 25, 2004	30.75	30.75	29.95	30.75	37,683	+0.50(+1.65%)
May 24, 2004	30.25	30.30	30.05	30.25	82,665	+0.36(+1.20%)
May 21, 2004	29.89	30.05	29.60	29.89	82,665	+0.19(+0.64%)
May 20, 2004	29.70	29.85	29.55	29.70	11,849	+0.45(+1.54%)
May 19, 2004	29.25	29.50	29.00	29.25	27,080	+0.00(+0.00%)
May 18, 2004	28.75	29.50	29.00	29.25	27,080	+0.50(+1.74%)
May 17, 2004	28.94	29.10	28.55	28.75	20,144	-0.19(-0.66%)
May 14, 2004	29.00	29.10	28.85	28.94	27,548	-0.01(-0.03%)
May 13, 2004	28.95	28.95	28.95	28.95	0	+0.00(+0.00%)
May 12, 2004	29.05	29.00	28.60	28.95	22,745	-0.10(-0.34%)
May 11, 2004	28.55	29.05	28.75	29.05	18,203	+0.50(+1.75%)
May 10, 2004	28.96	28.90	28.50	28.55	34,346	-0.41(-1.42%)
May 07, 2004	30.05	29.45	28.96	28.96	32,017	-1.09(-3.63%)
May 06, 2004	30.95	30.15	29.85	30.05	9,769	-0.90(-2.91%)
May 05, 2004	30.50	31.20	30.85	30.95	31,261	+0.45(+1.48%)
May 04, 2004	30.45	30.90	30.25	30.50	33,669	+0.05(+0.16%)
May 03, 2004	30.09	30.45	30.05	30.45	7,028	+0.36(+1.20%)
Apr 30, 2004	29.85	30.25	29.75	30.09	22,183	-0.36(-1.18%)
Apr 29, 2004	30.45	30.45	30.45	30.45	0	+0.00(+0.00%)
Apr 28, 2004	30.65	30.50	30.10	30.45	13,581	-0.20(-0.65%)
Apr 27, 2004	30.50	31.00	30.60	30.65	39,058	+0.15(+0.49%)
Apr 26, 2004	30.85	31.08	30.50	30.50	32,248	-0.35(-1.13%)
Apr 23, 2004	30.90	31.25	30.85	30.85	14,079	-0.05(-0.16%)
Apr 22, 2004	30.70	30.90	30.10	30.90	17,353	+0.20(+0.65%)
Apr 21, 2004	30.70	30.75	30.50	30.70	10,723	+0.00(+0.00%)
Apr 20, 2004	31.00	31.45	30.70	30.70	69,583	-0.30(-0.97%)
Apr 19, 2004	31.00	31.40	30.75	31.00	18,770	+0.00(+0.00%)
Apr 16, 2004	30.60	31.10	30.60	31.00	19,854	+0.40(+1.31%)
Apr 15, 2004	30.95	31.05	30.12	30.60	17,119	-0.35(-1.13%)
Apr 14, 2004	31.50	31.20	30.60	30.95	28,205	-0.55(-1.75%)
Apr 13, 2004	31.90	31.80	31.30	31.50	23,089	-0.40(-1.25%)
Apr 12, 2004	31.50	31.90	31.50	31.90	14,888	+0.40(+1.27%)
Apr 08, 2004	32.20	31.90	31.49	31.50	17,138	-0.70(-2.17%)
Apr 07, 2004	31.60	32.20	31.70	32.20	18,284	+0.60(+1.90%)
Apr 06, 2004	31.60	31.80	31.30	31.60	33,386	-0.15(-0.47%)
Apr 05, 2004	31.70	32.00	31.60	31.75	30,024	+0.05(+0.16%)
Apr 02, 2004	31.50	31.70	31.45	31.70	32,118	+0.20(+0.63%)
Apr 01, 2004	30.50	31.50	30.80	31.50	17,974	+1.00(+3.28%)
Mar 31, 2004	30.40	30.80	30.50	30.50	19,596	+0.10(+0.33%)
Mar 30, 2004	30.50	30.60	30.20	30.40	17,274	-0.10(-0.33%)
Mar 29, 2004	29.85	30.50	30.20	30.50	22,500	+0.65(+2.18%)
Mar 26, 2004	29.75	39.95	29.75	29.85	20,450	+0.10(+0.34%)
Mar 25, 2004	29.15	29.75	29.30	29.75	87,690	+0.60(+2.06%)
Mar 24, 2004	29.80	29.40	28.87	29.15	202,790	-0.65(-2.18%)
Mar 23, 2004	29.91	30.05	29.75	29.80	42,603	-0.11(-0.37%)
Mar 22, 2004	30.30	30.10	29.72	29.91	82,944	-0.39(-1.29%)
Mar 19, 2004	30.35	30.45	30.05	30.30	150,639	-0.05(-0.16%)
Mar 18, 2004	30.45	30.35	29.94	30.35	33,866	-0.10(-0.33%)
Mar 17, 2004	30.30	30.45	30.00	30.45	22,827	+0.15(+0.50%)
Mar 16, 2004	29.20	30.65	29.90	30.30	25,200	+1.10(+3.77%)
Mar 15, 2004	30.15	29.65	29.00	29.20	60,514	-1.00(-3.31%)
Mar 12, 2004	30.20	30.20	29.75	30.20	17,090	+0.00(+0.00%)
Mar 11, 2004	30.49	30.20	29.75	30.20	17,090	-0.29(-0.95%)
Mar 10, 2004	30.80	30.90	30.44	30.49	21,269	-0.31(-1.01%)
Mar 09, 2004	31.10	31.10	30.65	30.80	29,122	-0.30(-0.96%)
Mar 08, 2004	31.55	31.40	31.01	31.10	32,233	-0.10(-0.32%)
Mar 05, 2004	31.20	31.20	30.50	31.20	104,244	+0.00(+0.00%)
Mar 04, 2004	30.90	31.20	30.50	31.20	104,244	+0.30(+0.97%)
Mar 03, 2004	31.20	30.90	30.20	30.90	62,861	-0.30(-0.96%)
Mar 02, 2004	31.75	31.40	30.90	31.20	51,206	-0.55(-1.73%)
Mar 01, 2004	31.85	31.75	31.35	31.75	24,438	+0.20(+0.63%)
Feb 27, 2004	31.55	31.60	31.10	31.55	86,508	+0.00(+0.00%)
Feb 26, 2004	32.05	31.60	31.10	31.55	86,508	-0.50(-1.56%)
Feb 25, 2004	32.50	32.10	31.80	32.05	23,122	-0.45(-1.38%)
Feb 24, 2004	32.50	32.75	32.00	32.50	44,520	+0.00(+0.00%)
Feb 23, 2004	32.50	32.85	32.50	32.50	25,799	-0.65(-1.96%)
Feb 20, 2004	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Feb 19, 2004	32.45	33.15	32.70	33.15	15,172	+0.15(+0.45%)
Feb 18, 2004	33.00	33.35	33.00	33.00	23,656	+0.00(+0.00%)
Feb 17, 2004	32.95	33.35	33.00	33.00	23,656	+0.05(+0.15%)
Feb 13, 2004	32.97	33.05	32.75	32.95	16,517	-0.02(-0.06%)
Feb 12, 2004	32.80	33.15	32.70	32.97	27,069	+0.17(+0.52%)
Feb 11, 2004	31.95	32.80	32.00	32.80	22,007	+0.85(+2.66%)
Feb 10, 2004	31.65	32.15	31.75	31.95	52,724	+0.30(+0.95%)
Feb 09, 2004	31.55	31.90	31.56	31.65	124,608	+0.10(+0.32%)
Feb 06, 2004	31.40	31.80	31.20	31.55	60,330	+0.15(+0.48%)
Feb 05, 2004	31.65	31.50	31.15	31.40	21,868	-0.25(-0.79%)
Feb 04, 2004	32.20	31.85	31.40	31.65	28,265	-0.45(-1.40%)
Feb 03, 2004	32.10	32.10	32.10	32.10	0	+0.00(+0.00%)
Feb 02, 2004	31.40	32.13	31.75	32.10	28,905	+0.70(+2.23%)
Jan 30, 2004	31.80	31.60	31.10	31.40	22,950	-0.40(-1.26%)
Jan 29, 2004	32.55	31.85	31.50	31.80	17,935	-0.75(-2.30%)
Jan 28, 2004	32.85	32.70	32.20	32.55	14,785	-0.30(-0.91%)
Jan 27, 2004	32.50	32.90	32.55	32.85	22,206	+0.35(+1.08%)
Jan 26, 2004	32.40	32.55	32.10	32.50	15,449	+0.10(+0.31%)
Jan 23, 2004	32.75	32.95	32.20	32.40	16,828	-0.35(-1.07%)
Jan 22, 2004	32.30	32.75	32.50	32.75	19,050	+0.45(+1.39%)
Jan 21, 2004	31.60	32.35	31.85	32.30	14,626	+0.70(+2.22%)
Jan 20, 2004	31.50	31.90	31.47	31.60	30,337	+0.10(+0.32%)
Jan 16, 2004	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jan 15, 2004	31.95	31.75	31.50	31.50	12,230	-0.45(-1.41%)
Jan 14, 2004	32.30	31.95	31.55	31.95	23,665	-0.35(-1.08%)
Jan 13, 2004	32.45	32.65	32.03	32.30	20,759	-0.15(-0.46%)
Jan 12, 2004	32.75	32.65	31.90	32.45	23,607	-0.30(-0.92%)
Jan 09, 2004	32.25	32.85	32.50	32.75	22,608	+0.85(+2.66%)
Jan 08, 2004	31.90	31.90	31.90	31.90	0	+0.00(+0.00%)
Jan 07, 2004	32.35	32.20	31.60	31.90	34,490	+0.80(+2.57%)
Dec 31, 2003	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Dec 30, 2003	31.00	31.30	30.85	31.10	15,331	+0.10(+0.32%)
Dec 29, 2003	30.75	31.00	30.20	31.00	24,783	+0.25(+0.81%)
Dec 26, 2003	30.75	30.75	30.35	30.75	9,020	+0.05(+0.16%)
Dec 24, 2003	30.35	30.70	30.35	30.70	9,739	+0.35(+1.15%)
Dec 23, 2003	30.50	30.60	30.30	30.35	18,280	-0.15(-0.49%)
Dec 22, 2003	30.10	30.50	30.00	30.50	19,657	+0.40(+1.33%)
Dec 19, 2003	30.15	30.40	30.00	30.10	37,036	-0.05(-0.17%)
Dec 18, 2003	30.15	30.15	30.15	30.15	0	-0.45(-1.47%)
Dec 17, 2003	30.60	30.60	30.60	30.60	0	+0.30(+0.99%)
Dec 16, 2003	30.30	30.30	30.30	30.30	0	+0.50(+1.68%)
Dec 15, 2003	29.80	29.80	29.80	29.80	0	+0.05(+0.17%)
Dec 12, 2003	29.75	29.75	29.75	29.75	0	+0.30(+1.02%)
Dec 11, 2003	29.45	29.45	29.45	29.45	0	-0.30(-1.01%)
Dec 10, 2003	29.75	29.75	29.75	29.75	0	+0.30(+1.02%)
Dec 09, 2003	29.45	29.45	29.45	29.45	0	-0.05(-0.17%)
Dec 08, 2003	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Dec 05, 2003	29.55	29.55	29.55	29.50	0	+0.00(+0.00%)
Dec 04, 2003	29.50	29.50	29.50	29.50	0	+0.50(+1.72%)
Dec 03, 2003	29.00	29.00	29.00	29.00	0	+0.10(+0.35%)
Dec 02, 2003	28.90	28.90	28.90	28.90	0	+0.50(+1.76%)
Dec 01, 2003	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
Nov 28, 2003	27.90	28.40	27.90	28.40	14,367	+0.95(+3.46%)
Nov 26, 2003	27.45	27.45	27.45	27.45	0	+0.28(+1.03%)
Nov 25, 2003	27.17	27.17	27.17	27.17	0	+0.02(+0.07%)
Nov 24, 2003	27.15	27.15	27.15	27.15	0	+0.45(+1.69%)
Nov 21, 2003	26.70	26.70	26.70	26.70	0	-0.20(-0.74%)
Nov 20, 2003	26.90	26.90	26.90	26.90	0	+0.00(+0.00%)
Nov 19, 2003	26.90	26.90	26.90	26.90	0	+0.20(+0.75%)
Nov 18, 2003	26.70	26.70	26.70	26.70	0	-0.60(-2.20%)
Nov 17, 2003	27.30	27.30	27.30	27.30	0	+0.20(+0.74%)
Nov 14, 2003	27.10	27.10	27.10	27.10	0	-0.08(-0.29%)
Nov 13, 2003	27.18	27.18	27.18	27.18	0	+0.68(+2.57%)
Nov 12, 2003	26.50	26.50	26.50	26.50	0	-0.05(-0.19%)
Nov 11, 2003	26.55	26.55	26.55	26.55	0	-0.35(-1.30%)
Nov 10, 2003	26.90	26.90	26.90	26.90	0	+0.10(+0.37%)
Nov 07, 2003	26.80	26.80	26.80	26.80	0	+0.50(+1.90%)
Nov 06, 2003	26.30	26.30	26.30	26.30	0	-0.60(-2.23%)
Nov 05, 2003	26.90	26.90	26.90	26.90	0	+0.00(+0.00%)
Nov 04, 2003	26.90	26.90	26.90	26.90	0	+0.50(+1.89%)
Nov 03, 2003	26.40	26.40	26.40	26.40	0	-0.25(-0.94%)
Oct 31, 2003	26.65	26.65	26.65	26.65	0	+0.20(+0.76%)
Oct 30, 2003	26.45	26.45	26.45	26.45	0	+0.05(+0.19%)
Oct 29, 2003	26.40	26.40	26.40	26.40	0	+0.55(+2.13%)
Oct 28, 2003	25.85	25.85	25.85	25.85	0	+0.15(+0.58%)
Oct 27, 2003	25.70	25.70	25.70	25.70	0	-0.10(-0.39%)
Oct 24, 2003	25.80	25.80	25.80	25.80	0	-0.15(-0.58%)
Oct 23, 2003	25.95	25.95	25.95	25.95	0	-0.20(-0.76%)
Oct 22, 2003	26.15	26.15	26.15	26.15	0	-0.40(-1.51%)
Oct 21, 2003	26.55	26.55	26.55	26.55	0	+0.30(+1.14%)
Oct 20, 2003	26.25	26.25	26.25	26.25	0	-0.65(-2.42%)
Oct 17, 2003	26.90	26.90	26.90	26.90	0	-0.30(-1.10%)
Oct 16, 2003	27.20	27.20	27.20	27.20	0	+0.00(+0.00%)
Oct 15, 2003	27.20	27.20	27.20	27.20	0	-0.15(-0.55%)
Oct 14, 2003	27.35	27.35	27.35	27.35	0	+0.30(+1.11%)
Oct 13, 2003	27.05	27.05	27.05	27.05	0	+0.15(+0.56%)
Oct 10, 2003	26.90	26.90	26.90	26.90	0	+0.50(+1.89%)
Oct 09, 2003	26.40	26.40	26.40	26.40	0	-0.05(-0.19%)
Oct 08, 2003	26.45	26.45	26.45	26.45	0	-0.05(-0.19%)
Oct 07, 2003	26.50	26.50	26.50	26.50	0	-0.05(-0.19%)
Oct 06, 2003	26.55	26.55	26.55	26.55	0	+0.75(+2.91%)
Oct 03, 2003	25.80	25.80	25.80	25.80	0	+0.50(+1.98%)
Oct 02, 2003	25.30	25.30	25.30	25.30	0	+0.65(+2.64%)
Oct 01, 2003	24.65	24.65	24.65	24.65	0	-0.20(-0.80%)
Sep 30, 2003	24.85	24.85	24.85	24.85	0	-0.50(-1.97%)
Sep 29, 2003	25.35	25.35	25.35	25.35	0	+0.00(+0.00%)
Sep 26, 2003	25.35	25.35	25.35	25.35	0	-0.35(-1.36%)
Sep 25, 2003	25.70	25.70	25.70	25.70	0	+0.00(+0.00%)
Sep 24, 2003	25.70	25.70	25.70	25.70	0	+0.00(+0.00%)
Sep 23, 2003	25.70	25.70	25.70	25.70	0	-0.30(-1.15%)
Sep 22, 2003	26.00	26.00	26.00	26.00	0	-0.30(-1.14%)
Sep 19, 2003	26.30	26.30	26.30	26.30	0	+0.35(+1.35%)
Sep 18, 2003	25.95	25.95	25.95	25.95	0	-0.05(-0.19%)
Sep 17, 2003	26.00	26.00	26.00	26.00	0	+0.60(+2.36%)
Sep 16, 2003	25.40	25.40	25.40	25.40	0	+0.40(+1.60%)
Sep 15, 2003	25.00	25.00	25.00	25.00	0	-0.10(-0.40%)
Sep 12, 2003	25.10	25.10	25.10	25.10	0	+0.25(+1.01%)
Sep 11, 2003	24.85	24.85	24.85	24.85	0	-0.70(-2.74%)
Sep 10, 2003	25.55	25.55	25.55	25.55	0	-0.15(-0.58%)
Sep 09, 2003	25.70	25.70	25.70	25.70	0	+0.50(+1.98%)
Sep 08, 2003	25.20	25.20	25.20	25.20	0	-0.25(-0.98%)
Sep 05, 2003	25.45	25.45	25.45	25.45	0	+0.10(+0.39%)
Sep 04, 2003	25.35	25.35	25.35	25.35	0	+0.35(+1.40%)
Sep 03, 2003	25.00	25.00	25.00	25.00	0	-0.15(-0.60%)
Sep 02, 2003	25.15	25.15	25.15	25.15	0	-0.10(-0.40%)
Aug 29, 2003	25.25	25.25	25.25	25.25	0	+0.35(+1.41%)
Aug 28, 2003	24.90	24.90	24.90	24.90	0	+0.40(+1.63%)
Aug 27, 2003	24.50	24.50	24.50	24.50	0	-0.40(-1.61%)
Aug 26, 2003	24.90	24.90	24.90	24.90	0	-0.35(-1.39%)
Aug 25, 2003	25.25	25.25	25.25	25.25	0	+0.00(+0.00%)
Aug 22, 2003	25.90	25.55	25.00	25.25	184,000	-1.95(-7.17%)
Aug 19, 2003	27.20	27.20	27.20	27.20	0	+0.00(+0.00%)
Aug 18, 2003	27.20	27.20	27.20	27.20	0	-0.30(-1.09%)
Aug 15, 2003	27.50	27.50	27.50	27.50	0	+0.70(+2.61%)
Aug 14, 2003	26.80	26.80	26.80	26.80	0	-0.40(-1.47%)
Aug 13, 2003	27.20	27.20	27.20	27.20	0	+0.60(+2.26%)
Aug 12, 2003	26.60	26.60	26.60	26.60	0	+0.00(+0.00%)
Aug 11, 2003	26.60	26.60	26.60	26.60	0	+0.20(+0.76%)
Aug 08, 2003	26.40	26.40	26.40	26.40	0	-0.15(-0.56%)
Aug 07, 2003	26.55	26.55	26.55	26.55	0	+0.00(+0.00%)
Aug 06, 2003	26.55	26.55	26.55	26.55	0	-0.15(-0.56%)
Aug 05, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Aug 04, 2003	26.70	26.70	26.70	26.70	0	-0.70(-2.55%)
Aug 01, 2003	27.40	27.40	27.40	27.40	0	+0.70(+2.62%)
Jul 31, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Jul 30, 2003	26.70	26.70	26.70	26.70	0	-0.40(-1.48%)
Jul 29, 2003	27.10	27.10	27.10	27.10	0	+0.75(+2.85%)
Jul 28, 2003	26.35	26.35	26.35	26.35	0	-0.05(-0.19%)
Jul 25, 2003	26.40	26.40	26.40	26.40	0	+0.40(+1.54%)
Jul 24, 2003	26.00	26.00	26.00	26.00	0	+0.35(+1.36%)
Jul 23, 2003	25.65	25.65	25.65	25.65	0	+0.15(+0.59%)
Jul 22, 2003	25.50	25.50	25.50	25.50	0	-1.00(-3.77%)
Jul 21, 2003	26.50	26.50	26.50	26.50	0	+0.50(+1.92%)
Jul 18, 2003	26.00	26.00	26.00	26.00	0	+0.50(+1.96%)
Jul 17, 2003	25.50	25.50	25.50	25.50	0	-0.30(-1.16%)
Jul 16, 2003	25.80	25.80	25.80	25.80	0	+0.05(+0.19%)
Jul 15, 2003	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
Jul 14, 2003	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
Jul 11, 2003	25.75	25.75	25.75	25.75	0	-0.10(-0.39%)
Jul 10, 2003	25.85	25.85	25.85	25.85	0	-0.40(-1.52%)
Jul 09, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 08, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 07, 2003	26.25	26.25	26.25	26.25	0	+0.00(+0.00%)
Jul 03, 2003	25.75	26.25	25.25	26.25	7,200	+0.60(+2.34%)
Jul 02, 2003	25.65	25.65	25.65	25.65	0	-0.20(-0.77%)
Jul 01, 2003	25.85	25.85	25.85	25.85	0	+0.10(+0.39%)
Jun 30, 2003	25.75	25.75	25.75	25.75	0	-0.20(-0.77%)
Jun 27, 2003	25.95	25.95	25.95	25.95	0	+0.00(+0.00%)
Jun 26, 2003	25.95	25.95	25.95	25.95	0	-0.80(-2.99%)
Jun 25, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Jun 24, 2003	26.75	26.75	26.75	26.75	0	-0.25(-0.93%)
Jun 23, 2003	27.00	27.00	27.00	27.00	0	+0.30(+1.12%)
Jun 20, 2003	26.70	26.70	26.70	26.70	0	-1.20(-4.30%)
Jun 19, 2003	27.90	27.90	27.90	27.90	0	+0.00(+0.00%)
Jun 18, 2003	27.90	27.90	27.90	27.90	0	+0.50(+1.82%)
Jun 17, 2003	27.40	27.40	27.40	27.40	0	+1.05(+3.98%)
Jun 16, 2003	26.35	26.35	26.35	26.35	0	-0.60(-2.23%)
Jun 13, 2003	26.95	26.95	26.95	26.95	0	-0.05(-0.19%)
Jun 12, 2003	27.00	27.00	27.00	27.00	0	+1.45(+5.68%)
Jun 11, 2003	25.55	25.55	25.55	25.55	0	+0.15(+0.59%)
Jun 10, 2003	25.40	25.40	25.40	25.40	0	-1.20(-4.51%)
Jun 09, 2003	26.60	26.60	26.60	26.60	0	+0.35(+1.33%)
Jun 06, 2003	26.25	26.25	26.25	26.25	0	+0.35(+1.35%)
Jun 05, 2003	25.90	25.90	25.90	25.90	0	+0.40(+1.57%)
Jun 04, 2003	25.50	25.50	25.50	25.50	0	+0.45(+1.80%)
Jun 03, 2003	25.05	25.05	25.05	25.05	0	+0.20(+0.80%)

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.