Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.46	15.63	15.37	15.49	23,542	+0.05(+0.30%)
Feb 25, 2005	15.45	15.45	15.37	15.45	41,188	+0.00(+0.00%)
Feb 24, 2005	15.45	15.45	15.37	15.45	27,407	+0.05(+0.32%)
Feb 23, 2005	15.35	15.61	15.35	15.40	33,690	+0.05(+0.30%)
Feb 22, 2005	15.79	15.97	15.18	15.35	94,710	-0.43(-2.75%)
Feb 18, 2005	16.35	16.35	15.78	15.78	30,933	-0.31(-1.95%)
Feb 17, 2005	16.01	16.38	15.97	16.10	39,040	-0.39(-2.35%)
Feb 16, 2005	15.81	16.50	15.81	16.48	57,340	+0.55(+3.47%)
Feb 15, 2005	16.48	16.48	15.92	15.93	20,042	-0.40(-2.42%)
Feb 14, 2005	16.46	16.46	16.16	16.33	15,200	-0.10(-0.63%)
Feb 11, 2005	16.23	16.48	16.01	16.43	5,115	+0.27(+1.69%)
Feb 10, 2005	16.11	16.30	15.79	16.16	27,816	+0.09(+0.57%)
Feb 09, 2005	16.27	16.45	15.96	16.07	36,377	-0.26(-1.60%)
Feb 08, 2005	16.44	16.50	16.23	16.33	22,711	-0.17(-1.05%)
Feb 07, 2005	16.25	16.69	16.25	16.50	70,102	+0.30(+1.85%)
Feb 04, 2005	16.04	16.20	16.03	16.20	5,832	+0.20(+1.27%)
Feb 03, 2005	16.22	16.26	15.74	16.00	28,309	-0.05(-0.31%)
Feb 02, 2005	15.96	16.07	15.83	16.05	9,733	+0.02(+0.14%)
Feb 01, 2005	16.27	16.27	16.02	16.02	4,060	-0.38(-2.32%)
Jan 31, 2005	16.27	16.40	15.84	16.40	6,697	+0.50(+3.16%)
Jan 28, 2005	16.06	16.11	15.84	15.90	14,604	-0.28(-1.71%)
Jan 27, 2005	16.28	16.40	16.18	16.18	24,173	-0.10(-0.59%)
Jan 26, 2005	16.12	16.27	16.02	16.27	5,887	+0.20(+1.24%)
Jan 25, 2005	16.08	16.08	16.00	16.07	8,868	+0.07(+0.43%)
Jan 24, 2005	16.12	16.12	16.00	16.01	18,617	-0.13(-0.81%)
Jan 21, 2005	16.40	16.40	16.01	16.14	24,501	-0.18(-1.08%)
Jan 20, 2005	16.61	16.70	16.31	16.31	20,230	-0.32(-1.92%)
Jan 19, 2005	16.10	17.19	16.10	16.63	85,321	+0.63(+3.91%)
Jan 18, 2005	16.23	16.23	15.96	16.01	29,911	-0.12(-0.71%)
Jan 14, 2005	16.31	16.31	16.00	16.12	17,799	+0.12(+0.74%)
Jan 13, 2005	16.00	16.08	16.00	16.00	29,453	-0.12(-0.71%)
Jan 12, 2005	16.12	16.20	15.91	16.12	25,622	-0.06(-0.36%)
Jan 11, 2005	16.17	16.27	16.17	16.17	16,415	-0.02(-0.14%)
Jan 10, 2005	16.15	16.45	16.15	16.20	15,341	-0.05(-0.33%)
Jan 07, 2005	16.30	16.50	16.21	16.25	109,833	-0.07(-0.42%)
Jan 06, 2005	16.61	16.74	16.20	16.32	88,623	-0.20(-1.23%)
Jan 05, 2005	16.85	17.15	16.52	16.52	90,061	-0.73(-4.23%)
Jan 04, 2005	17.30	17.64	17.11	17.25	28,825	-0.34(-1.94%)
Jan 03, 2005	17.84	17.84	17.59	17.59	60,944	-0.07(-0.37%)
Dec 31, 2004	17.56	17.69	17.56	17.66	31,514	+0.07(+0.37%)
Dec 30, 2004	17.65	17.77	17.52	17.59	21,629	+0.08(+0.48%)
Dec 29, 2004	17.89	17.89	17.46	17.51	18,763	-0.16(-0.93%)
Dec 28, 2004	17.42	17.82	17.21	17.67	17,199	+0.21(+1.21%)
Dec 27, 2004	17.77	17.77	17.32	17.46	6,775	-0.30(-1.66%)
Dec 23, 2004	17.08	17.76	17.08	17.76	39,090	+0.37(+2.14%)
Dec 22, 2004	17.04	17.89	16.99	17.39	60,459	+0.28(+1.66%)
Dec 21, 2004	16.51	17.10	16.51	17.10	109,974	+0.58(+3.48%)
Dec 20, 2004	16.56	16.88	16.50	16.53	13,290	-0.31(-1.87%)
Dec 17, 2004	16.69	17.17	16.65	16.84	37,266	-0.09(-0.52%)
Dec 16, 2004	16.98	17.34	16.88	16.93	35,181	-0.49(-2.82%)
Dec 15, 2004	17.04	17.42	17.04	17.42	17,199	+0.02(+0.11%)
Dec 14, 2004	17.47	17.65	17.17	17.40	23,454	-0.26(-1.48%)
Dec 13, 2004	17.46	17.84	17.20	17.66	34,399	+0.20(+1.16%)
Dec 10, 2004	17.32	17.49	17.16	17.46	10,684	+0.36(+2.11%)
Dec 09, 2004	16.89	17.33	16.89	17.10	3,387	-0.13(-0.78%)
Dec 08, 2004	16.65	17.24	16.65	17.23	8,599	+0.35(+2.07%)
Dec 07, 2004	17.48	17.70	16.88	16.88	15,636	-0.77(-4.35%)
Dec 06, 2004	18.20	18.20	17.65	17.65	10,945	-0.31(-1.71%)
Dec 03, 2004	18.10	18.34	17.96	17.96	7,818	-0.10(-0.55%)
Dec 02, 2004	18.24	18.24	17.79	18.06	23,975	-0.28(-1.51%)

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.