Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	70.00	70.00	70.00	70.00	170	+0.00(+0.00%)
May 27, 2004	70.00	70.00	70.00	70.00	170	+0.00(+0.00%)
May 26, 2004	70.00	70.00	70.00	70.00	170	-0.50(-0.71%)
May 25, 2004	70.50	70.50	69.75	70.50	300	+0.00(+0.00%)
May 24, 2004	70.50	70.50	69.75	70.50	300	+0.85(+1.22%)
May 21, 2004	69.65	69.65	69.65	69.65	170	+0.00(+0.00%)
May 20, 2004	69.65	69.65	69.65	69.65	170	+0.00(+0.00%)
May 19, 2004	69.65	69.65	69.65	69.65	170	+1.20(+1.75%)
May 18, 2004	68.45	68.45	68.45	68.45	110	+0.00(+0.00%)
May 17, 2004	68.45	68.45	68.45	68.45	110	+0.00(+0.00%)
May 14, 2004	68.45	68.45	68.45	68.45	110	+0.00(+0.00%)
May 13, 2004	68.45	68.45	68.45	68.45	0	+0.00(+0.00%)
May 12, 2004	71.80	68.45	68.45	68.45	110	-3.35(-4.67%)
May 11, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
May 10, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
May 07, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
May 06, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
May 05, 2004	71.80	71.80	71.80	71.80	1,000	+0.00(+0.00%)
May 04, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
May 03, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
Apr 30, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
Apr 29, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
Apr 28, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
Apr 27, 2004	71.80	71.80	71.80	71.80	0	+0.00(+0.00%)
Apr 26, 2004	71.84	71.80	71.80	71.80	1,000	-0.04(-0.06%)
Apr 23, 2004	71.17	71.84	71.84	71.84	1,996	+0.67(+0.94%)
Apr 22, 2004	71.35	71.52	71.17	71.17	7,352	-0.18(-0.25%)
Apr 21, 2004	73.75	71.35	71.35	71.35	190	-2.40(-3.25%)
Apr 20, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 19, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 16, 2004	73.75	73.75	73.75	73.75	293	+0.00(+0.00%)
Apr 15, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 14, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 13, 2004	73.75	73.75	73.75	73.75	464	+0.00(+0.00%)
Apr 12, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 08, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 07, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 06, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 05, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 02, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Apr 01, 2004	73.75	73.75	73.75	73.75	0	+0.00(+0.00%)
Mar 31, 2004	72.35	73.75	73.75	73.75	100	+1.40(+1.94%)
Mar 30, 2004	69.30	72.35	71.00	72.35	301	+3.05(+4.40%)
Mar 29, 2004	69.30	69.30	69.30	69.30	0	+0.00(+0.00%)
Mar 26, 2004	69.30	69.30	69.30	69.30	0	+0.00(+0.00%)
Mar 25, 2004	68.20	69.30	69.30	69.30	2,400	+1.10(+1.61%)
Mar 24, 2004	69.30	68.20	68.20	68.20	1,010	-1.10(-1.59%)
Mar 23, 2004	69.40	69.30	69.30	69.30	200	-0.10(-0.14%)
Mar 22, 2004	75.70	69.40	69.40	69.40	200	-6.30(-8.32%)
Mar 19, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 18, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 17, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 16, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 15, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 12, 2004	75.70	75.70	75.70	75.70	200	+0.00(+0.00%)
Mar 11, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 10, 2004	75.70	75.70	75.70	75.70	0	+0.00(+0.00%)
Mar 09, 2004	76.20	75.70	75.70	75.70	200	-0.50(-0.66%)
Mar 08, 2004	76.30	76.20	76.20	76.20	500	+0.65(+0.86%)
Mar 05, 2004	75.55	75.55	75.55	75.55	200	+0.00(+0.00%)
Mar 04, 2004	75.55	75.55	75.55	75.55	0	+0.00(+0.00%)
Mar 03, 2004	76.56	75.55	75.55	75.55	200	-1.01(-1.32%)
Mar 02, 2004	76.56	76.56	76.56	76.56	0	+0.00(+0.00%)
Mar 01, 2004	76.56	76.56	76.56	76.56	0	+0.21(+0.27%)
Feb 27, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 26, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 25, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 24, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 23, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 20, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 19, 2004	76.35	76.35	76.35	76.35	206	+0.00(+0.00%)
Feb 18, 2004	76.35	76.35	75.70	76.35	1,020	+0.00(+0.00%)
Feb 17, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 13, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 12, 2004	76.35	76.35	76.35	76.35	0	+0.00(+0.00%)
Feb 11, 2004	75.35	76.35	75.70	76.35	1,020	+1.00(+1.33%)
Feb 10, 2004	71.00	75.35	75.35	75.35	140	+4.35(+6.13%)
Feb 09, 2004	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Feb 06, 2004	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Feb 05, 2004	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Feb 04, 2004	71.50	71.00	71.00	71.00	1,000	-0.76(-1.06%)
Feb 03, 2004	71.76	71.76	71.76	71.76	0	+0.00(+0.00%)
Feb 02, 2004	75.50	71.76	71.76	71.76	900	-3.74(-4.95%)
Jan 30, 2004	75.50	75.50	75.50	75.50	0	+0.00(+0.00%)
Jan 29, 2004	75.50	75.50	75.50	75.50	0	+0.00(+0.00%)
Jan 28, 2004	75.50	75.50	75.50	75.50	0	+0.00(+0.00%)
Jan 27, 2004	75.50	75.50	75.50	75.50	0	+0.00(+0.00%)
Jan 26, 2004	77.08	75.50	75.50	75.50	217	-1.58(-2.04%)
Jan 23, 2004	78.42	77.08	77.00	77.08	38,120	-1.34(-1.71%)
Jan 22, 2004	78.42	78.42	78.42	78.42	814	+0.00(+0.00%)
Jan 21, 2004	78.25	78.42	78.42	78.42	215	+0.17(+0.22%)
Jan 20, 2004	75.75	78.25	78.25	78.25	100	+2.50(+3.30%)
Jan 16, 2004	75.75	75.75	75.75	75.75	0	+0.00(+0.00%)
Jan 15, 2004	75.75	75.75	75.75	75.75	0	+0.00(+0.00%)
Jan 14, 2004	75.25	75.75	75.75	75.75	100	+0.50(+0.66%)
Jan 13, 2004	74.00	75.25	75.17	75.25	678	+1.25(+1.69%)
Jan 12, 2004	75.89	75.11	74.00	74.00	2,462	-1.89(-2.49%)
Jan 09, 2004	76.50	75.89	75.89	75.89	6,000	+1.89(+2.56%)
Jan 08, 2004	74.00	74.00	74.00	74.00	0	+0.00(+0.00%)
Jan 07, 2004	74.00	74.00	74.00	74.00	0	+4.14(+5.93%)
Dec 31, 2003	69.86	69.86	69.86	69.86	0	+0.00(+0.00%)
Dec 30, 2003	69.86	69.86	69.86	69.86	315	+0.00(+0.00%)
Dec 29, 2003	69.86	69.86	69.86	69.86	0	+0.00(+0.00%)
Dec 26, 2003	69.86	69.86	69.86	69.86	0	+0.00(+0.00%)
Dec 24, 2003	69.86	69.86	69.86	69.86	0	+0.00(+0.00%)
Dec 23, 2003	69.95	69.86	69.86	69.86	1,053	-0.09(-0.13%)
Dec 22, 2003	69.95	69.95	69.95	69.95	0	+0.00(+0.00%)
Dec 19, 2003	69.95	69.95	69.95	69.95	257	+0.14(+0.20%)
Dec 18, 2003	69.82	69.82	69.82	69.82	0	+0.00(+0.00%)
Dec 17, 2003	69.82	69.82	69.82	69.82	0	+0.30(+0.43%)
Dec 16, 2003	69.51	69.51	69.51	69.51	0	+0.11(+0.16%)
Dec 15, 2003	69.40	69.40	69.40	69.40	0	+0.55(+0.80%)
Dec 12, 2003	68.85	68.85	68.85	68.85	0	+0.56(+0.82%)
Dec 11, 2003	68.29	68.29	68.29	68.29	0	-1.06(-1.53%)
Dec 10, 2003	69.35	69.35	69.35	69.35	0	+0.35(+0.51%)
Dec 09, 2003	69.00	69.00	69.00	69.00	0	-2.00(-2.82%)
Dec 08, 2003	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Dec 05, 2003	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Dec 04, 2003	71.00	71.00	71.00	71.00	0	-0.50(-0.70%)
Dec 03, 2003	71.50	71.50	71.50	71.50	0	+1.00(+1.42%)
Dec 02, 2003	70.50	70.50	70.50	70.50	0	+2.10(+3.07%)
Dec 01, 2003	68.40	68.40	68.40	68.40	0	+0.00(+0.00%)
Nov 28, 2003	68.40	68.40	68.40	68.40	0	+1.40(+2.09%)
Nov 26, 2003	67.00	67.00	67.00	67.00	0	+0.00(+0.00%)
Nov 25, 2003	67.00	67.00	67.00	67.00	0	-0.25(-0.37%)
Nov 24, 2003	67.25	67.25	67.25	67.25	0	+0.00(+0.00%)
Nov 21, 2003	67.25	67.25	67.25	67.25	0	+0.00(+0.00%)
Nov 20, 2003	67.25	67.25	67.25	67.25	0	-1.22(-1.78%)
Nov 19, 2003	68.47	68.47	68.47	68.47	0	+0.00(+0.00%)
Nov 18, 2003	68.47	68.47	68.47	68.47	0	-2.78(-3.90%)
Nov 17, 2003	71.25	71.25	71.25	71.25	0	+1.25(+1.79%)
Nov 14, 2003	70.00	70.00	70.00	70.00	0	+0.50(+0.71%)
Nov 13, 2003	69.50	69.50	69.50	69.50	0	+0.80(+1.17%)
Nov 12, 2003	68.70	68.70	68.70	68.70	0	-1.15(-1.65%)
Nov 11, 2003	69.85	69.85	69.85	69.85	0	+0.35(+0.50%)
Nov 10, 2003	69.50	69.50	69.50	69.50	0	+1.25(+1.83%)
Nov 07, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Nov 06, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Nov 05, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Nov 04, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Nov 03, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 31, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 30, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 29, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 28, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 27, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 24, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 23, 2003	68.25	68.25	68.25	68.25	0	+0.00(+0.00%)
Oct 22, 2003	68.25	68.25	68.25	68.25	0	+1.75(+2.63%)
Oct 21, 2003	66.50	66.50	66.50	66.50	0	-0.40(-0.60%)
Oct 20, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 17, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 16, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 15, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 14, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 13, 2003	66.90	66.90	66.90	66.90	0	+0.00(+0.00%)
Oct 10, 2003	66.90	66.90	66.90	66.90	0	+1.35(+2.06%)
Oct 09, 2003	65.55	65.55	65.55	65.55	0	+3.05(+4.88%)
Oct 08, 2003	62.50	62.50	62.50	62.50	0	+0.00(+0.00%)
Oct 07, 2003	62.50	62.50	62.50	62.50	0	+0.00(+0.00%)
Oct 06, 2003	62.50	62.50	62.50	62.50	0	+0.00(+0.00%)
Oct 03, 2003	62.50	62.50	62.50	62.50	0	+0.00(+0.00%)
Oct 02, 2003	62.50	62.50	62.50	62.50	0	+0.43(+0.69%)
Oct 01, 2003	62.07	62.07	62.07	62.07	0	+0.53(+0.85%)
Sep 30, 2003	61.54	61.54	61.54	61.54	0	+0.95(+1.56%)
Sep 29, 2003	60.60	60.60	60.60	60.60	0	-1.44(-2.32%)
Sep 26, 2003	62.03	62.03	62.03	62.03	0	+1.28(+2.12%)
Sep 25, 2003	60.75	60.75	60.75	60.75	0	+0.00(+0.00%)
Sep 24, 2003	60.75	60.75	60.75	60.75	0	+0.00(+0.00%)
Sep 23, 2003	60.75	60.75	60.75	60.75	0	-0.35(-0.57%)
Sep 22, 2003	61.10	61.10	61.10	61.10	0	+0.00(+0.00%)
Sep 19, 2003	61.10	61.10	61.10	61.10	0	-0.60(-0.97%)
Sep 18, 2003	61.70	61.70	61.70	61.70	0	+0.70(+1.15%)
Sep 17, 2003	61.00	61.00	61.00	61.00	0	+0.00(+0.00%)
Sep 16, 2003	61.00	61.00	61.00	61.00	0	+0.70(+1.16%)
Sep 15, 2003	60.30	60.30	60.30	60.30	0	+0.00(+0.00%)
Sep 12, 2003	60.30	60.30	60.30	60.30	0	+0.05(+0.08%)
Sep 11, 2003	60.25	60.25	60.25	60.25	0	+0.00(+0.00%)
Sep 10, 2003	60.25	60.25	60.25	60.25	0	+0.00(+0.00%)
Sep 09, 2003	60.25	60.25	60.25	60.25	0	+0.00(+0.00%)
Sep 08, 2003	60.25	60.25	60.25	60.25	0	+0.25(+0.42%)
Sep 05, 2003	60.00	60.00	60.00	60.00	0	-1.00(-1.64%)
Sep 04, 2003	61.00	61.00	61.00	61.00	0	+1.70(+2.87%)
Sep 03, 2003	59.30	59.30	59.30	59.30	0	+0.63(+1.08%)
Sep 02, 2003	58.67	58.67	58.67	58.67	0	+0.00(+0.00%)
Aug 29, 2003	58.67	58.67	58.67	58.67	0	-0.58(-0.99%)
Aug 28, 2003	59.25	59.25	59.25	59.25	0	+2.00(+3.49%)
Aug 27, 2003	57.25	57.25	57.25	57.25	0	+0.00(+0.00%)
Aug 26, 2003	57.25	57.25	57.25	57.25	0	-0.75(-1.29%)
Aug 25, 2003	58.00	58.00	58.00	58.00	0	+0.50(+0.87%)
Aug 22, 2003	57.50	57.50	57.50	57.50	0	+2.90(+5.31%)
Aug 19, 2003	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Aug 18, 2003	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Aug 15, 2003	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Aug 14, 2003	54.60	54.60	54.60	54.60	0	+0.00(+0.00%)
Aug 13, 2003	54.60	54.60	54.60	54.60	0	+0.80(+1.49%)
Aug 12, 2003	53.80	53.80	53.80	53.80	0	+0.00(+0.00%)
Aug 11, 2003	53.80	53.80	53.80	53.80	0	+0.00(+0.00%)
Aug 08, 2003	53.80	53.80	53.80	53.80	0	-1.95(-3.50%)
Aug 07, 2003	55.75	55.75	55.75	55.75	0	+0.00(+0.00%)
Aug 06, 2003	55.75	55.75	55.75	55.75	0	+0.00(+0.00%)
Aug 05, 2003	55.75	55.75	55.75	55.75	0	+1.25(+2.29%)
Aug 04, 2003	54.50	54.50	54.50	54.50	0	-1.28(-2.30%)
Aug 01, 2003	55.78	55.78	55.78	55.78	0	+0.00(+0.00%)
Jul 31, 2003	55.78	55.78	55.78	55.78	0	+0.00(+0.00%)
Jul 30, 2003	55.78	55.78	55.78	55.78	0	+1.53(+2.82%)
Jul 29, 2003	54.25	54.25	54.25	54.25	0	+0.50(+0.93%)
Jul 28, 2003	53.75	53.75	53.75	53.75	0	+0.00(+0.00%)
Jul 25, 2003	53.75	53.75	53.75	53.75	0	+0.75(+1.42%)
Jul 24, 2003	53.00	53.00	53.00	53.00	0	+0.70(+1.34%)
Jul 23, 2003	52.30	52.30	52.30	52.30	0	+0.00(+0.00%)
Jul 22, 2003	52.30	52.30	52.30	52.30	0	-1.20(-2.24%)
Jul 21, 2003	53.50	53.50	53.50	53.50	0	+1.44(+2.77%)
Jul 18, 2003	52.06	52.06	52.06	52.06	0	+0.00(+0.00%)
Jul 17, 2003	52.06	52.06	52.06	52.06	0	+0.00(+0.00%)
Jul 16, 2003	52.06	52.06	52.06	52.06	0	+0.00(+0.00%)
Jul 15, 2003	52.06	52.06	52.06	52.06	0	+0.74(+1.44%)
Jul 14, 2003	51.32	51.32	51.32	51.32	0	+0.00(+0.00%)
Jul 11, 2003	51.32	51.32	51.32	51.32	0	-0.18(-0.35%)
Jul 10, 2003	51.50	51.50	51.50	51.50	0	+1.25(+2.49%)
Jul 09, 2003	50.25	50.25	50.25	50.25	0	+0.00(+0.00%)
Jul 08, 2003	50.25	50.25	50.25	50.25	0	+0.00(+0.00%)
Jul 07, 2003	50.25	50.25	50.25	50.25	0	+0.00(+0.00%)
Jul 03, 2003	50.25	50.25	50.25	50.25	0	+1.00(+2.03%)
Jul 02, 2003	49.25	49.25	49.25	49.25	0	-1.10(-2.18%)
Jul 01, 2003	50.35	50.35	50.35	50.35	0	+0.00(+0.00%)
Jun 30, 2003	50.35	50.35	50.35	50.35	0	+0.00(+0.00%)
Jun 27, 2003	50.35	50.35	50.35	50.35	0	-0.90(-1.76%)
Jun 26, 2003	51.25	51.25	51.25	51.25	0	+0.00(+0.00%)
Jun 25, 2003	51.25	51.25	51.25	51.25	0	-0.25(-0.49%)
Jun 24, 2003	51.50	51.50	51.50	51.50	0	-1.40(-2.64%)
Jun 23, 2003	52.90	52.90	52.90	52.90	0	-0.60(-1.13%)
Jun 20, 2003	53.50	53.50	53.50	53.50	0	+0.00(+0.00%)
Jun 19, 2003	53.50	53.50	53.50	53.50	0	+0.27(+0.51%)
Jun 18, 2003	53.23	53.23	53.23	53.23	0	-0.17(-0.32%)
Jun 17, 2003	53.40	53.40	53.40	53.40	0	+0.42(+0.79%)
Jun 16, 2003	52.98	52.98	52.98	52.98	0	-0.02(-0.03%)
Jun 13, 2003	53.00	53.00	53.00	53.00	0	+0.40(+0.76%)
Jun 12, 2003	52.60	52.60	52.60	52.60	0	-0.15(-0.28%)
Jun 11, 2003	52.75	52.75	52.75	52.75	0	+0.55(+1.05%)
Jun 10, 2003	52.20	52.20	52.20	52.20	0	+0.70(+1.36%)
Jun 09, 2003	51.50	51.50	51.50	51.50	0	+0.00(+0.00%)
Jun 06, 2003	51.50	51.50	51.50	51.50	0	-1.00(-1.90%)
Jun 05, 2003	52.50	52.50	52.50	52.50	0	+0.00(+0.00%)
Jun 04, 2003	52.50	52.50	52.50	52.50	0	+0.50(+0.96%)
Jun 03, 2003	52.00	52.00	52.00	52.00	0	+2.25(+4.52%)

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.