Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.39	16.71	16.36	16.49	84,844	+0.03(+0.17%)
Feb 25, 2005	16.48	16.72	16.37	16.46	82,581	-0.09(-0.56%)
Feb 24, 2005	16.51	16.65	16.29	16.55	88,096	+0.11(+0.69%)
Feb 23, 2005	16.41	16.72	16.31	16.44	102,661	-0.04(-0.26%)
Feb 22, 2005	16.95	16.96	16.28	16.48	126,135	-0.54(-3.16%)
Feb 18, 2005	17.26	17.26	16.84	17.02	79,187	-0.13(-0.74%)
Feb 17, 2005	17.68	17.70	17.04	17.15	127,973	-0.35(-2.02%)
Feb 16, 2005	17.64	17.68	17.33	17.50	92,056	-0.11(-0.64%)
Feb 15, 2005	17.50	17.74	17.44	17.62	86,258	+0.16(+0.93%)
Feb 14, 2005	17.34	17.51	17.28	17.45	65,754	+0.17(+0.98%)
Feb 11, 2005	17.23	17.36	16.97	17.28	71,834	+0.06(+0.33%)
Feb 10, 2005	17.54	17.55	16.97	17.23	124,862	-0.27(-1.54%)
Feb 09, 2005	17.93	17.95	17.46	17.50	158,234	-0.36(-2.02%)
Feb 08, 2005	17.86	17.90	17.71	17.86	102,944	-0.08(-0.43%)
Feb 07, 2005	17.79	18.03	17.79	17.93	100,823	+0.16(+0.91%)
Feb 04, 2005	17.42	17.81	17.30	17.77	171,244	+0.28(+1.58%)
Feb 03, 2005	17.59	17.64	17.33	17.50	109,873	-0.09(-0.52%)
Feb 02, 2005	17.56	17.68	17.42	17.59	110,438	-0.04(-0.24%)
Feb 01, 2005	17.62	17.79	17.47	17.63	94,177	+0.01(+0.04%)
Jan 31, 2005	17.49	17.69	17.35	17.62	103,792	+0.21(+1.18%)
Jan 28, 2005	17.26	17.54	16.86	17.42	200,373	+0.11(+0.65%)
Jan 27, 2005	16.97	17.38	16.86	17.30	110,014	+0.37(+2.17%)
Jan 26, 2005	15.95	16.97	15.88	16.94	185,384	+1.06(+6.68%)
Jan 25, 2005	16.02	16.19	15.61	15.88	86,116	-0.09(-0.58%)
Jan 24, 2005	16.61	16.61	15.94	15.97	68,865	-0.57(-3.46%)
Jan 21, 2005	16.76	16.76	16.44	16.54	105,348	-0.20(-1.18%)
Jan 20, 2005	16.65	16.94	16.34	16.74	213,100	-0.02(-0.13%)
Jan 19, 2005	17.15	17.15	16.72	16.76	106,196	-0.43(-2.51%)
Jan 18, 2005	16.58	17.27	16.51	17.19	148,053	+0.56(+3.36%)
Jan 14, 2005	16.45	16.81	16.27	16.63	141,831	+0.25(+1.55%)
Jan 13, 2005	16.44	16.80	16.11	16.38	150,457	-0.04(-0.22%)
Jan 12, 2005	16.76	16.76	16.19	16.41	197,828	-0.36(-2.15%)
Jan 11, 2005	16.76	16.92	16.65	16.77	149,184	-0.01(-0.04%)
Jan 10, 2005	16.23	16.78	16.23	16.78	187,505	+0.51(+3.13%)
Jan 07, 2005	16.27	16.72	16.27	16.27	143,811	+0.01(+0.04%)
Jan 06, 2005	16.83	16.84	16.12	16.27	140,700	-0.57(-3.36%)
Jan 05, 2005	17.10	17.15	16.41	16.83	136,882	-0.27(-1.57%)
Jan 04, 2005	17.40	17.61	17.03	17.10	116,519	-0.28(-1.63%)
Jan 03, 2005	17.78	17.88	17.33	17.38	128,821	-0.40(-2.23%)
Dec 31, 2004	17.84	17.91	17.74	17.78	106,479	-0.13(-0.75%)
Dec 30, 2004	17.75	18.39	17.75	17.91	275,602	+0.16(+0.88%)
Dec 29, 2004	17.98	18.10	17.76	17.76	88,096	-0.30(-1.65%)
Dec 28, 2004	17.93	18.25	17.93	18.05	101,247	+0.16(+0.91%)
Dec 27, 2004	17.74	18.17	17.69	17.89	59,532	+0.05(+0.28%)
Dec 23, 2004	17.82	18.18	17.82	17.84	64,481	-0.05(-0.28%)
Dec 22, 2004	17.86	18.21	17.84	17.89	91,631	+0.04(+0.20%)
Dec 21, 2004	18.28	18.39	17.74	17.86	105,348	-0.36(-1.98%)
Dec 20, 2004	17.86	18.39	17.82	18.22	112,560	+0.36(+2.02%)
Dec 17, 2004	17.39	17.86	17.26	17.86	156,679	+0.47(+2.68%)
Dec 16, 2004	17.00	17.49	17.00	17.39	133,064	+0.52(+3.10%)
Dec 15, 2004	16.68	16.97	16.62	16.87	48,502	+0.11(+0.68%)
Dec 14, 2004	16.87	16.92	16.69	16.75	50,906	-0.16(-0.96%)
Dec 13, 2004	16.51	16.92	16.48	16.92	51,047	+0.47(+2.88%)
Dec 10, 2004	16.23	16.57	16.03	16.44	43,553	+0.17(+1.04%)
Dec 09, 2004	16.27	16.34	15.98	16.27	75,652	-0.06(-0.35%)
Dec 08, 2004	15.85	16.58	15.85	16.33	64,623	+0.49(+3.08%)
Dec 07, 2004	16.33	16.39	15.84	15.84	71,127	-0.47(-2.90%)
Dec 06, 2004	16.41	16.51	16.23	16.31	47,937	-0.13(-0.82%)
Dec 03, 2004	16.30	16.62	16.26	16.45	54,441	+0.09(+0.56%)
Dec 02, 2004	16.76	16.77	16.34	16.36	50,906	-0.40(-2.41%)

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.