Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.62	17.66	17.52	17.57	833,059	+0.07(+0.39%)
Feb 25, 2005	17.38	17.51	17.34	17.50	493,980	+0.18(+1.06%)
Feb 24, 2005	17.29	17.32	17.19	17.32	580,746	-0.05(-0.31%)
Feb 23, 2005	17.38	17.40	17.27	17.38	837,850	-0.07(-0.38%)
Feb 22, 2005	17.46	17.53	17.41	17.44	1,045,982	-0.02(-0.09%)
Feb 18, 2005	17.41	17.47	17.38	17.46	402,956	+0.13(+0.73%)
Feb 17, 2005	17.33	17.37	17.30	17.33	797,395	+0.05(+0.30%)
Feb 16, 2005	17.27	17.28	17.19	17.28	1,111,988	-0.06(-0.36%)
Feb 15, 2005	17.37	17.37	17.30	17.34	483,334	-0.09(-0.54%)
Feb 14, 2005	17.59	17.59	17.38	17.43	916,099	+0.01(+0.03%)
Feb 11, 2005	17.29	17.43	17.24	17.43	540,291	+0.14(+0.84%)
Feb 10, 2005	17.17	17.29	17.15	17.28	566,374	+0.30(+1.78%)
Feb 09, 2005	16.99	17.00	16.95	16.98	366,759	-0.07(-0.40%)
Feb 08, 2005	17.00	17.06	16.76	17.05	985,299	-0.02(-0.10%)
Feb 07, 2005	17.09	17.12	17.05	17.07	395,503	+0.06(+0.33%)
Feb 04, 2005	16.98	17.04	16.96	17.01	613,749	+0.12(+0.72%)
Feb 03, 2005	16.93	16.93	16.84	16.89	303,414	-0.14(-0.81%)
Feb 02, 2005	16.99	17.03	16.94	17.02	566,374	+0.02(+0.09%)
Feb 01, 2005	16.79	17.01	16.79	17.01	748,422	+0.15(+0.88%)
Jan 31, 2005	16.84	16.89	16.84	16.86	466,300	+0.05(+0.28%)
Jan 28, 2005	16.80	16.84	16.77	16.81	427,974	-0.06(-0.36%)
Jan 27, 2005	16.80	16.88	16.78	16.87	430,635	+0.12(+0.74%)
Jan 26, 2005	16.73	16.76	16.71	16.75	468,429	+0.25(+1.51%)
Jan 25, 2005	16.53	16.60	16.50	16.50	221,439	+0.02(+0.11%)
Jan 24, 2005	16.49	16.51	16.45	16.48	220,907	+0.03(+0.16%)
Jan 21, 2005	16.43	16.54	16.42	16.45	496,109	+0.13(+0.82%)
Jan 20, 2005	16.33	16.40	16.30	16.32	575,955	-0.08(-0.47%)
Jan 19, 2005	16.52	16.52	16.40	16.40	448,202	-0.06(-0.38%)
Jan 18, 2005	16.38	16.47	16.36	16.46	642,493	-0.05(-0.33%)
Jan 14, 2005	16.45	16.53	16.45	16.51	272,540	-0.02(-0.10%)
Jan 13, 2005	16.59	16.60	16.51	16.53	410,408	-0.07(-0.42%)
Jan 12, 2005	16.49	16.60	16.48	16.60	374,211	+0.16(+0.98%)
Jan 11, 2005	16.42	16.46	16.41	16.44	749,487	-0.04(-0.26%)
Jan 10, 2005	16.45	16.51	16.42	16.48	269,347	+0.11(+0.67%)
Jan 07, 2005	16.53	16.54	16.34	16.37	402,423	-0.06(-0.37%)
Jan 06, 2005	16.38	16.43	16.37	16.43	352,919	+0.04(+0.24%)
Jan 05, 2005	16.38	16.44	16.37	16.39	512,078	-0.05(-0.29%)
Jan 04, 2005	16.76	16.76	16.34	16.44	776,635	-0.34(-2.01%)
Jan 03, 2005	16.87	16.89	16.76	16.78	825,607	-0.14(-0.85%)
Dec 31, 2004	16.89	16.94	16.87	16.92	806,444	+0.07(+0.43%)
Dec 30, 2004	16.73	16.86	16.73	16.85	364,097	+0.14(+0.83%)
Dec 29, 2004	16.72	16.73	16.68	16.71	577,020	-0.11(-0.67%)
Dec 28, 2004	16.82	16.83	16.79	16.82	1,543,688	+0.05(+0.27%)
Dec 27, 2004	16.70	16.79	16.70	16.78	734,582	+0.11(+0.68%)
Dec 23, 2004	16.59	16.68	16.56	16.67	777,699	-0.48(-2.83%)
Dec 22, 2004	17.15	17.17	17.12	17.15	945,908	+0.01(+0.08%)
Dec 21, 2004	17.01	17.14	17.01	17.14	1,008,188	+0.13(+0.75%)
Dec 20, 2004	16.91	17.02	16.91	17.01	545,081	+0.17(+1.02%)
Dec 17, 2004	16.75	16.85	16.74	16.84	404,552	+0.14(+0.81%)
Dec 16, 2004	16.75	16.78	16.69	16.70	361,436	-0.11(-0.67%)
Dec 15, 2004	16.72	16.82	16.72	16.82	585,537	+0.14(+0.86%)
Dec 14, 2004	16.60	16.68	16.60	16.67	628,121	+0.13(+0.81%)
Dec 13, 2004	16.49	16.55	16.45	16.54	478,543	+0.23(+1.43%)
Dec 10, 2004	16.25	16.33	16.24	16.31	293,833	-0.12(-0.71%)
Dec 09, 2004	16.33	16.43	16.21	16.42	852,755	-0.04(-0.24%)
Dec 08, 2004	16.42	16.48	16.36	16.46	750,552	-0.42(-2.48%)
Dec 07, 2004	17.00	17.00	16.86	16.88	541,888	-0.14(-0.80%)
Dec 06, 2004	17.00	17.03	16.97	17.02	351,854	-0.09(-0.51%)
Dec 03, 2004	17.00	17.10	16.99	17.10	592,989	+0.03(+0.18%)
Dec 02, 2004	17.10	17.13	17.04	17.07	448,734	+0.07(+0.43%)

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.