Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.59	16.93	16.37	16.92	305,774	+0.19(+1.11%)
Feb 25, 2005	16.45	16.74	16.41	16.73	186,944	+0.19(+1.16%)
Feb 24, 2005	16.51	16.58	16.36	16.54	218,863	+0.07(+0.43%)
Feb 23, 2005	16.41	16.63	16.41	16.47	252,084	-0.02(-0.13%)
Feb 22, 2005	16.65	16.80	16.43	16.49	401,038	-0.25(-1.49%)
Feb 18, 2005	16.74	16.90	16.63	16.74	224,985	-0.05(-0.30%)
Feb 17, 2005	16.85	16.95	16.77	16.79	163,887	-0.11(-0.67%)
Feb 16, 2005	16.95	16.95	16.80	16.90	167,690	+0.01(+0.08%)
Feb 15, 2005	16.92	17.06	16.83	16.89	255,775	-0.09(-0.50%)
Feb 14, 2005	17.05	17.05	16.81	16.98	167,395	+0.06(+0.38%)
Feb 11, 2005	16.81	16.99	16.77	16.91	206,377	+0.01(+0.08%)
Feb 10, 2005	16.95	17.07	16.78	16.90	275,514	-0.09(-0.55%)
Feb 09, 2005	17.09	17.25	16.97	16.99	187,957	-0.21(-1.24%)
Feb 08, 2005	17.09	17.25	17.09	17.20	232,877	+0.05(+0.29%)
Feb 07, 2005	17.10	17.20	17.03	17.15	186,753	+0.02(+0.12%)
Feb 04, 2005	16.95	17.13	16.88	17.13	237,302	+0.23(+1.35%)
Feb 03, 2005	16.88	16.93	16.74	16.90	495,397	+0.02(+0.13%)
Feb 02, 2005	17.18	17.20	16.85	16.88	374,441	-0.12(-0.69%)
Feb 01, 2005	16.88	17.00	16.79	17.00	416,627	+0.13(+0.77%)
Jan 31, 2005	16.44	16.87	16.44	16.87	700,965	+0.38(+2.32%)
Jan 28, 2005	16.31	16.49	16.24	16.49	362,978	+0.11(+0.67%)
Jan 27, 2005	16.38	16.57	16.34	16.38	291,078	-0.08(-0.47%)
Jan 26, 2005	16.31	16.53	16.31	16.45	316,388	+0.12(+0.75%)
Jan 25, 2005	16.50	16.50	16.27	16.33	240,276	-0.08(-0.51%)
Jan 24, 2005	16.68	16.68	16.27	16.42	297,334	-0.16(-0.98%)
Jan 21, 2005	16.69	16.69	16.50	16.58	201,070	+0.05(+0.27%)
Jan 20, 2005	16.39	16.64	16.36	16.53	278,059	-0.01(-0.04%)
Jan 19, 2005	16.45	16.59	16.42	16.54	224,634	+0.05(+0.31%)
Jan 18, 2005	16.20	16.49	16.20	16.49	233,400	+0.17(+1.07%)
Jan 14, 2005	16.36	16.44	16.17	16.31	228,644	+0.07(+0.44%)
Jan 13, 2005	16.06	16.40	16.06	16.24	447,909	+0.05(+0.32%)
Jan 12, 2005	16.25	16.35	16.03	16.19	327,389	-0.08(-0.48%)
Jan 11, 2005	16.48	16.48	16.27	16.27	372,253	-0.12(-0.71%)
Jan 10, 2005	16.26	16.42	16.19	16.38	392,711	+0.05(+0.32%)
Jan 07, 2005	16.37	16.51	16.32	16.33	349,517	-0.09(-0.55%)
Jan 06, 2005	16.33	16.51	16.33	16.42	576,301	-0.13(-0.78%)
Jan 05, 2005	16.88	16.96	16.54	16.55	320,895	-0.27(-1.62%)
Jan 04, 2005	16.91	17.12	16.81	16.82	239,830	-0.19(-1.10%)
Jan 03, 2005	17.15	17.24	16.92	17.01	221,259	-0.17(-1.02%)
Dec 31, 2004	17.10	17.23	16.64	17.19	239,662	+0.01(+0.04%)
Dec 30, 2004	16.90	17.18	16.88	17.18	174,650	+0.16(+0.95%)
Dec 29, 2004	16.84	17.24	16.84	17.02	166,312	-0.12(-0.68%)
Dec 28, 2004	17.08	17.17	16.90	17.13	174,033	+0.10(+0.57%)
Dec 27, 2004	17.20	17.21	16.90	17.04	126,162	-0.01(-0.08%)
Dec 23, 2004	17.01	17.19	17.00	17.05	128,942	-0.01(-0.08%)
Dec 22, 2004	16.95	17.15	16.95	17.06	170,790	+0.05(+0.27%)
Dec 21, 2004	16.75	17.06	16.75	17.02	268,384	+0.12(+0.73%)
Dec 20, 2004	16.99	17.01	16.76	16.90	397,017	+0.17(+1.01%)
Dec 17, 2004	17.28	17.41	16.73	16.73	1,585,755	-0.61(-3.51%)
Dec 16, 2004	17.22	17.38	17.21	17.34	295,562	+0.05(+0.26%)
Dec 15, 2004	17.19	17.32	17.08	17.29	302,975	+0.08(+0.45%)
Dec 14, 2004	17.35	17.36	16.95	17.21	606,104	-0.17(-1.01%)
Dec 13, 2004	17.29	17.39	17.12	17.39	305,445	+0.10(+0.56%)
Dec 10, 2004	17.32	17.32	17.10	17.29	384,664	+0.05(+0.27%)
Dec 09, 2004	17.21	17.31	17.06	17.24	349,147	-0.05(-0.30%)
Dec 08, 2004	17.52	17.52	17.23	17.30	266,840	-0.10(-0.56%)
Dec 07, 2004	17.78	17.83	17.33	17.39	255,567	-0.47(-2.61%)
Dec 06, 2004	17.68	17.98	17.68	17.86	428,828	+0.05(+0.25%)
Dec 03, 2004	17.72	17.87	17.67	17.81	544,799	-0.05(-0.29%)
Dec 02, 2004	17.56	17.87	17.50	17.87	227,154	+0.16(+0.88%)

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.