Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.40	17.53	17.23	17.47	28,892	+0.18(+1.01%)
Feb 25, 2005	17.39	17.50	17.23	17.30	28,526	-0.15(-0.85%)
Feb 24, 2005	17.38	17.63	17.36	17.44	44,252	-0.05(-0.31%)
Feb 23, 2005	17.50	17.65	17.43	17.50	30,721	+0.00(+0.00%)
Feb 22, 2005	17.57	17.62	17.37	17.50	33,646	-0.14(-0.78%)
Feb 18, 2005	17.50	17.77	17.50	17.64	17,189	+0.14(+0.78%)
Feb 17, 2005	17.62	17.84	17.09	17.50	70,585	-0.05(-0.31%)
Feb 16, 2005	16.54	17.55	16.46	17.55	68,390	+1.01(+6.12%)
Feb 15, 2005	16.82	16.86	16.04	16.54	91,797	-0.27(-1.63%)
Feb 14, 2005	17.31	17.42	16.82	16.82	82,288	-0.68(-3.91%)
Feb 11, 2005	17.50	17.50	17.31	17.50	45,715	-0.14(-0.78%)
Feb 10, 2005	17.75	17.85	17.55	17.64	44,618	-0.11(-0.62%)
Feb 09, 2005	17.98	17.98	17.64	17.75	39,132	-0.30(-1.67%)
Feb 08, 2005	18.10	18.10	17.78	18.05	42,790	-0.12(-0.65%)
Feb 07, 2005	18.25	18.25	17.79	18.16	71,316	-0.43(-2.29%)
Feb 04, 2005	18.58	18.59	18.50	18.59	13,897	+0.02(+0.10%)
Feb 03, 2005	18.36	18.57	18.36	18.57	10,240	+0.28(+1.51%)
Feb 02, 2005	18.47	18.55	18.29	18.30	9,143	-0.11(-0.58%)
Feb 01, 2005	18.39	18.46	18.32	18.40	12,068	-0.03(-0.15%)
Jan 31, 2005	18.50	18.58	18.43	18.43	8,045	-0.11(-0.59%)
Jan 28, 2005	18.52	18.54	18.44	18.54	28,160	+0.01(+0.07%)
Jan 27, 2005	18.51	18.54	18.44	18.52	13,531	-0.07(-0.37%)
Jan 26, 2005	18.58	18.60	18.56	18.59	32,915	+0.03(+0.15%)
Jan 25, 2005	18.55	18.58	18.51	18.57	5,485	+0.05(+0.30%)
Jan 24, 2005	18.61	18.61	18.44	18.51	23,040	-0.11(-0.59%)
Jan 21, 2005	18.61	18.62	18.59	18.62	6,948	+0.02(+0.12%)
Jan 20, 2005	18.61	18.61	18.57	18.60	5,120	-0.00(-0.01%)
Jan 19, 2005	18.57	18.61	18.54	18.60	6,583	-0.03(-0.18%)
Jan 18, 2005	18.65	18.65	18.54	18.63	16,091	+0.05(+0.29%)
Jan 14, 2005	18.59	18.59	18.56	18.58	7,314	+0.00(+0.00%)
Jan 13, 2005	18.55	18.58	18.48	18.58	12,068	+0.01(+0.03%)
Jan 12, 2005	18.59	18.59	18.54	18.57	66,562	-0.02(-0.11%)
Jan 11, 2005	18.50	18.59	18.46	18.59	6,217	+0.27(+1.49%)
Jan 10, 2005	18.16	18.46	18.16	18.32	14,263	+0.16(+0.90%)
Jan 07, 2005	18.36	18.36	18.16	18.16	10,606	-0.14(-0.75%)
Jan 06, 2005	18.25	18.33	18.22	18.29	17,920	-0.03(-0.15%)
Jan 05, 2005	18.44	18.51	18.32	18.32	8,411	-0.08(-0.45%)
Jan 04, 2005	18.46	18.54	18.39	18.40	18,286	-0.14(-0.74%)
Jan 03, 2005	18.52	18.54	18.42	18.54	11,337	+0.08(+0.44%)
Dec 31, 2004	18.46	18.46	18.40	18.46	1,462	-0.08(-0.44%)
Dec 30, 2004	18.37	18.54	18.32	18.54	6,583	+0.08(+0.44%)
Dec 29, 2004	18.40	18.46	18.32	18.46	6,217	+0.01(+0.07%)
Dec 28, 2004	18.47	18.59	18.44	18.44	4,388	-0.10(-0.52%)
Dec 27, 2004	18.52	18.54	18.37	18.54	19,383	-0.04(-0.22%)
Dec 23, 2004	18.52	18.59	18.48	18.58	5,485	-0.01(-0.07%)
Dec 22, 2004	18.58	18.59	18.48	18.59	21,943	+0.00(+0.00%)
Dec 21, 2004	18.59	18.59	18.48	18.59	7,314	+0.11(+0.59%)
Dec 20, 2004	18.59	18.59	18.48	18.48	8,411	-0.11(-0.59%)
Dec 17, 2004	18.59	18.59	18.59	18.59	9,874	+0.00(+0.00%)
Dec 16, 2004	18.48	18.59	18.39	18.59	8,777	+0.04(+0.22%)
Dec 15, 2004	18.61	18.61	18.55	18.55	7,314	-0.05(-0.29%)
Dec 14, 2004	18.59	18.61	18.59	18.61	12,434	+0.03(+0.15%)
Dec 13, 2004	18.55	18.59	18.52	18.58	8,411	+0.05(+0.27%)
Dec 10, 2004	18.59	18.59	18.45	18.53	20,114	-0.06(-0.34%)
Dec 09, 2004	18.52	18.59	18.37	18.59	13,897	+0.00(+0.00%)
Dec 08, 2004	18.61	18.61	18.32	18.59	41,327	-0.01(-0.07%)
Dec 07, 2004	18.61	18.61	18.59	18.61	20,846	+0.00(+0.00%)
Dec 06, 2004	18.59	18.61	18.58	18.61	44,252	+0.01(+0.07%)
Dec 03, 2004	18.59	18.59	18.53	18.59	18,652	+0.01(+0.03%)
Dec 02, 2004	19.04	19.04	18.45	18.59	59,247	-0.46(-2.40%)

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.