Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.43	16.77	16.21	16.76	308,735	+0.18(+1.11%)
Feb 25, 2005	16.30	16.58	16.25	16.57	188,754	+0.19(+1.16%)
Feb 24, 2005	16.35	16.42	16.20	16.38	220,982	+0.07(+0.43%)
Feb 23, 2005	16.25	16.47	16.25	16.31	254,525	-0.02(-0.13%)
Feb 22, 2005	16.49	16.64	16.27	16.33	404,921	-0.25(-1.49%)
Feb 18, 2005	16.58	16.73	16.47	16.58	227,163	-0.05(-0.30%)
Feb 17, 2005	16.69	16.78	16.61	16.63	165,474	-0.11(-0.67%)
Feb 16, 2005	16.79	16.79	16.64	16.74	169,314	+0.01(+0.08%)
Feb 15, 2005	16.76	16.90	16.67	16.73	258,252	-0.08(-0.50%)
Feb 14, 2005	16.89	16.89	16.65	16.81	169,016	+0.06(+0.38%)
Feb 11, 2005	16.65	16.83	16.61	16.75	208,375	+0.01(+0.08%)
Feb 10, 2005	16.79	16.90	16.62	16.73	278,182	-0.09(-0.54%)
Feb 09, 2005	16.93	17.08	16.81	16.83	189,777	-0.21(-1.24%)
Feb 08, 2005	16.93	17.09	16.93	17.04	235,132	+0.05(+0.29%)
Feb 07, 2005	16.93	17.04	16.87	16.99	188,561	+0.02(+0.12%)
Feb 04, 2005	16.79	16.97	16.71	16.97	239,600	+0.23(+1.35%)
Feb 03, 2005	16.72	16.76	16.58	16.74	500,194	+0.02(+0.13%)
Feb 02, 2005	17.02	17.03	16.69	16.72	378,067	-0.12(-0.69%)
Feb 01, 2005	16.72	16.84	16.63	16.84	420,662	+0.13(+0.77%)
Jan 31, 2005	16.28	16.71	16.28	16.71	707,753	+0.38(+2.32%)
Jan 28, 2005	16.15	16.33	16.09	16.33	366,493	+0.11(+0.67%)
Jan 27, 2005	16.22	16.41	16.19	16.22	293,897	-0.08(-0.47%)
Jan 26, 2005	16.15	16.37	16.15	16.30	319,451	+0.12(+0.75%)
Jan 25, 2005	16.34	16.34	16.11	16.18	242,603	-0.08(-0.51%)
Jan 24, 2005	16.52	16.52	16.11	16.26	300,213	-0.16(-0.98%)
Jan 21, 2005	16.53	16.53	16.34	16.42	203,017	+0.04(+0.27%)
Jan 20, 2005	16.23	16.48	16.21	16.37	280,751	-0.01(-0.04%)
Jan 19, 2005	16.30	16.43	16.27	16.38	226,809	+0.05(+0.31%)
Jan 18, 2005	16.05	16.34	16.05	16.33	235,660	+0.17(+1.07%)
Jan 14, 2005	16.20	16.28	16.01	16.16	230,858	+0.07(+0.44%)
Jan 13, 2005	15.91	16.24	15.91	16.09	452,246	+0.05(+0.32%)
Jan 12, 2005	16.10	16.19	15.88	16.03	330,559	-0.08(-0.48%)
Jan 11, 2005	16.32	16.32	16.11	16.11	375,857	-0.12(-0.71%)
Jan 10, 2005	16.10	16.27	16.03	16.23	396,513	+0.05(+0.32%)
Jan 07, 2005	16.21	16.35	16.16	16.18	352,902	-0.09(-0.55%)
Jan 06, 2005	16.18	16.35	16.17	16.27	581,881	-0.13(-0.78%)
Jan 05, 2005	16.71	16.80	16.38	16.39	324,003	-0.27(-1.62%)
Jan 04, 2005	16.75	16.96	16.65	16.66	242,152	-0.19(-1.10%)
Jan 03, 2005	16.98	17.07	16.76	16.85	223,402	-0.17(-1.02%)
Dec 31, 2004	16.93	17.06	16.48	17.02	241,982	+0.01(+0.04%)
Dec 30, 2004	16.73	17.02	16.71	17.02	176,341	+0.16(+0.95%)
Dec 29, 2004	16.68	17.07	16.68	16.86	167,922	-0.12(-0.68%)
Dec 28, 2004	16.91	17.01	16.74	16.97	175,718	+0.10(+0.57%)
Dec 27, 2004	17.03	17.04	16.74	16.87	127,384	-0.01(-0.08%)
Dec 23, 2004	16.84	17.02	16.84	16.89	130,190	-0.01(-0.08%)
Dec 22, 2004	16.79	16.99	16.79	16.90	172,444	+0.04(+0.27%)
Dec 21, 2004	16.59	16.90	16.59	16.86	270,983	+0.12(+0.73%)
Dec 20, 2004	16.82	16.84	16.60	16.73	400,862	+0.17(+1.01%)
Dec 17, 2004	17.11	17.25	16.57	16.57	1,601,110	-0.60(-3.51%)
Dec 16, 2004	17.05	17.21	17.05	17.17	298,424	+0.04(+0.26%)
Dec 15, 2004	17.02	17.16	16.91	17.12	305,908	+0.08(+0.45%)
Dec 14, 2004	17.18	17.19	16.78	17.05	611,973	-0.17(-1.01%)
Dec 13, 2004	17.12	17.22	16.96	17.22	308,403	+0.10(+0.56%)
Dec 10, 2004	17.16	17.16	16.93	17.12	388,388	+0.05(+0.27%)
Dec 09, 2004	17.04	17.14	16.90	17.08	352,528	-0.05(-0.30%)
Dec 08, 2004	17.36	17.36	17.06	17.13	269,424	-0.10(-0.56%)
Dec 07, 2004	17.61	17.66	17.16	17.23	258,042	-0.46(-2.61%)
Dec 06, 2004	17.51	17.81	17.51	17.69	432,981	+0.04(+0.25%)
Dec 03, 2004	17.55	17.70	17.50	17.64	550,074	-0.05(-0.29%)
Dec 02, 2004	17.39	17.70	17.33	17.70	229,353	+0.15(+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.