Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.00	18.99	17.90	18.41	197,828	+0.42(+2.33%)
Feb 25, 2005	17.63	18.27	17.39	17.99	70,857	+0.19(+1.07%)
Feb 24, 2005	17.69	18.50	17.64	17.80	89,083	+0.10(+0.56%)
Feb 23, 2005	17.68	17.99	17.56	17.70	37,119	-0.18(-1.01%)
Feb 22, 2005	17.92	18.00	16.69	17.88	84,566	-0.10(-0.56%)
Feb 18, 2005	18.15	18.15	17.85	17.98	16,242	-0.02(-0.11%)
Feb 17, 2005	18.50	18.50	17.94	18.00	17,152	-0.38(-2.07%)
Feb 16, 2005	18.00	18.56	17.90	18.38	43,876	+0.38(+2.11%)
Feb 15, 2005	18.03	18.05	17.90	18.00	23,042	+0.08(+0.45%)
Feb 14, 2005	17.84	18.07	17.70	17.92	20,554	+0.16(+0.90%)
Feb 11, 2005	17.75	17.99	17.74	17.76	12,700	-0.11(-0.62%)
Feb 10, 2005	17.76	17.87	17.61	17.87	22,925	-0.04(-0.22%)
Feb 09, 2005	17.90	17.97	17.34	17.91	23,441	-0.08(-0.44%)
Feb 08, 2005	18.04	18.19	17.86	17.99	24,222	-0.21(-1.15%)
Feb 07, 2005	17.86	18.70	17.86	18.20	26,094	+0.35(+1.96%)
Feb 04, 2005	17.98	18.39	17.83	17.85	26,705	-0.15(-0.83%)
Feb 03, 2005	17.94	18.00	17.82	18.00	16,493	+0.15(+0.84%)
Feb 02, 2005	18.00	18.00	17.39	17.85	46,134	-0.05(-0.28%)
Feb 01, 2005	17.73	18.00	17.73	17.90	39,457	-0.07(-0.39%)
Jan 31, 2005	17.99	17.99	17.80	17.97	46,608	+0.03(+0.17%)
Jan 28, 2005	17.99	17.99	17.77	17.94	16,979	-0.05(-0.28%)
Jan 27, 2005	17.99	17.99	17.80	17.99	6,113	+0.10(+0.56%)
Jan 26, 2005	17.96	18.00	17.75	17.89	11,772	-0.20(-1.11%)
Jan 25, 2005	18.04	18.09	17.62	18.09	12,865	+0.21(+1.17%)
Jan 24, 2005	17.90	18.04	17.50	17.88	41,136	+0.00(+0.00%)
Jan 21, 2005	18.10	18.14	17.70	17.88	91,854	+0.15(+0.85%)
Jan 20, 2005	17.75	18.00	17.44	17.73	25,107	-0.08(-0.45%)
Jan 19, 2005	16.98	18.00	16.98	17.81	138,495	+0.61(+3.55%)
Jan 18, 2005	17.09	17.21	16.89	17.20	11,960	-0.10(-0.58%)
Jan 14, 2005	17.00	17.30	16.63	17.30	68,785	+0.33(+1.94%)
Jan 13, 2005	17.24	17.25	16.85	16.97	15,744	+0.03(+0.18%)
Jan 12, 2005	16.90	17.24	16.85	16.94	76,206	+0.04(+0.24%)
Jan 11, 2005	17.20	17.20	16.85	16.90	17,424	-0.34(-1.97%)
Jan 10, 2005	17.25	17.31	17.05	17.24	53,427	+0.00(+0.00%)
Jan 07, 2005	17.22	17.25	17.05	17.24	39,923	+0.13(+0.76%)
Jan 06, 2005	17.24	17.25	16.85	17.11	20,623	-0.09(-0.52%)
Jan 05, 2005	17.24	17.25	16.85	17.20	37,487	-0.05(-0.29%)
Jan 04, 2005	17.20	17.94	16.77	17.25	154,566	+0.25(+1.47%)
Jan 03, 2005	16.75	17.02	16.75	17.00	118,509	+0.16(+0.95%)
Dec 31, 2004	16.84	16.90	16.80	16.84	14,500	+0.00(+0.00%)
Dec 30, 2004	16.70	16.85	16.70	16.84	20,900	+0.09(+0.54%)
Dec 29, 2004	16.77	16.93	16.66	16.75	15,000	-0.07(-0.42%)
Dec 28, 2004	16.21	16.82	16.21	16.82	11,400	+0.17(+1.02%)
Dec 27, 2004	16.70	16.70	16.27	16.65	16,800	+0.15(+0.91%)
Dec 23, 2004	16.70	16.70	16.30	16.50	11,300	-0.15(-0.90%)
Dec 22, 2004	16.40	16.65	16.15	16.65	17,500	-0.05(-0.30%)
Dec 21, 2004	16.08	16.70	16.08	16.70	10,500	+0.45(+2.77%)
Dec 20, 2004	16.10	16.69	16.10	16.25	23,100	-0.45(-2.69%)
Dec 17, 2004	16.25	17.00	16.10	16.70	54,900	+0.45(+2.77%)
Dec 16, 2004	15.86	16.25	15.85	16.25	49,400	+0.27(+1.69%)
Dec 15, 2004	16.15	16.15	15.90	15.98	12,400	+0.03(+0.19%)
Dec 14, 2004	15.50	16.20	15.46	15.95	27,900	+0.42(+2.70%)
Dec 13, 2004	15.72	15.73	15.31	15.53	14,800	-0.09(-0.58%)
Dec 10, 2004	15.47	15.67	15.25	15.62	15,000	-0.07(-0.45%)
Dec 09, 2004	15.83	15.83	15.33	15.69	21,600	-0.04(-0.25%)
Dec 08, 2004	15.50	15.74	15.05	15.73	138,100	-0.10(-0.63%)
Dec 07, 2004	15.85	16.00	15.43	15.83	32,200	-0.24(-1.49%)
Dec 06, 2004	15.86	16.12	15.85	16.07	30,100	-0.01(-0.06%)
Dec 03, 2004	16.00	16.18	15.90	16.08	12,700	-0.04(-0.25%)
Dec 02, 2004	16.79	17.00	15.90	16.12	56,800	-0.14(-0.86%)

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.