Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.65	17.14	16.47	17.13	35,280	+0.48(+2.89%)
Feb 25, 2005	16.49	16.65	16.49	16.65	25,509	+0.26(+1.59%)
Feb 24, 2005	16.41	16.47	16.34	16.39	15,105	-0.05(-0.30%)
Feb 23, 2005	16.12	16.45	15.91	16.44	24,698	+0.11(+0.70%)
Feb 22, 2005	16.28	16.40	16.24	16.33	4,734	-0.08(-0.50%)
Feb 18, 2005	16.43	16.43	16.22	16.41	14,377	+0.21(+1.31%)
Feb 17, 2005	16.37	16.41	16.11	16.19	5,930	+0.09(+0.56%)
Feb 16, 2005	16.33	16.33	16.09	16.11	98,188	-0.23(-1.40%)
Feb 15, 2005	16.51	16.51	16.33	16.33	2,756	-0.13(-0.79%)
Feb 14, 2005	16.71	16.71	15.94	16.46	18,121	+0.06(+0.35%)
Feb 11, 2005	16.40	16.41	16.22	16.41	75,464	+0.01(+0.05%)
Feb 10, 2005	16.33	16.40	16.31	16.40	11,246	+0.09(+0.53%)
Feb 09, 2005	16.34	16.57	16.21	16.31	15,331	-0.30(-1.79%)
Feb 08, 2005	16.21	16.69	16.20	16.61	9,249	+0.46(+2.83%)
Feb 07, 2005	16.33	16.70	16.12	16.15	5,397	-0.07(-0.45%)
Feb 04, 2005	16.21	16.31	16.15	16.23	2,720	+0.02(+0.15%)
Feb 03, 2005	16.19	16.20	16.19	16.20	796	-0.07(-0.45%)
Feb 02, 2005	15.95	16.30	15.93	16.28	6,740	+0.25(+1.58%)
Feb 01, 2005	16.25	16.25	15.97	16.02	15,781	-0.10(-0.61%)
Jan 31, 2005	15.92	16.12	15.79	16.12	24,993	-0.08(-0.50%)
Jan 28, 2005	15.85	16.20	15.84	16.20	11,899	+0.12(+0.76%)
Jan 27, 2005	16.12	16.12	15.84	16.08	13,853	-0.08(-0.50%)
Jan 26, 2005	15.82	16.29	15.75	16.16	15,513	+0.29(+1.80%)
Jan 25, 2005	15.87	15.91	15.75	15.88	12,630	+0.11(+0.73%)
Jan 24, 2005	15.84	15.92	15.76	15.76	16,563	-0.13(-0.82%)
Jan 21, 2005	15.88	15.97	15.81	15.89	19,111	+0.06(+0.36%)
Jan 20, 2005	15.88	15.88	15.79	15.84	2,940	-0.12(-0.77%)
Jan 19, 2005	15.88	15.98	15.88	15.96	10,474	+0.05(+0.31%)
Jan 18, 2005	15.53	16.00	15.53	15.91	15,967	+0.16(+0.98%)
Jan 14, 2005	15.51	15.88	15.51	15.75	2,435	+0.05(+0.34%)
Jan 13, 2005	15.51	15.79	15.51	15.70	38,863	-0.03(-0.18%)
Jan 12, 2005	15.71	15.89	15.71	15.73	30,939	-0.19(-1.18%)
Jan 11, 2005	16.08	16.08	15.89	15.92	1,837	-0.16(-0.97%)
Jan 10, 2005	15.68	16.07	15.64	16.07	21,283	+0.03(+0.20%)
Jan 07, 2005	15.96	16.19	15.96	16.04	33,749	-0.04(-0.25%)
Jan 06, 2005	16.48	16.82	16.00	16.08	27,502	-0.31(-1.89%)
Jan 05, 2005	17.14	17.14	16.32	16.39	25,039	-0.52(-3.09%)
Jan 04, 2005	17.14	17.14	16.17	16.91	25,651	+0.08(+0.49%)
Jan 03, 2005	16.61	17.12	16.16	16.83	21,819	+0.26(+1.58%)
Dec 31, 2004	16.15	16.64	16.02	16.57	22,768	+0.59(+3.68%)
Dec 30, 2004	16.12	16.12	15.84	15.98	21,316	-0.02(-0.10%)
Dec 29, 2004	16.22	16.57	15.91	16.00	34,179	-0.27(-1.66%)
Dec 28, 2004	15.92	17.01	15.92	16.27	32,832	+0.15(+0.91%)
Dec 27, 2004	16.48	16.48	15.93	16.12	15,313	-0.29(-1.74%)
Dec 23, 2004	16.37	16.45	16.24	16.41	13,720	-0.04(-0.25%)
Dec 22, 2004	16.09	16.45	15.98	16.45	17,886	+0.41(+2.54%)
Dec 21, 2004	16.00	16.08	15.88	16.04	13,720	+0.16(+1.02%)
Dec 20, 2004	16.04	16.12	15.88	15.88	18,008	-0.12(-0.76%)
Dec 17, 2004	15.35	16.00	15.11	16.00	214,755	+0.51(+3.27%)
Dec 16, 2004	15.35	15.55	15.35	15.49	17,273	-0.06(-0.37%)
Dec 15, 2004	15.44	15.60	15.10	15.55	27,441	-0.04(-0.26%)
Dec 14, 2004	15.11	15.63	15.11	15.59	40,549	+0.24(+1.60%)
Dec 13, 2004	15.53	15.64	15.33	15.35	44,960	-0.10(-0.63%)
Dec 10, 2004	15.26	15.49	15.17	15.44	21,806	+0.17(+1.12%)
Dec 09, 2004	15.13	15.28	14.77	15.27	26,339	-0.03(-0.21%)
Dec 08, 2004	15.31	15.31	15.11	15.31	15,313	+0.24(+1.57%)
Dec 07, 2004	15.23	15.23	14.49	15.07	24,746	-0.44(-2.84%)
Dec 06, 2004	15.42	15.58	15.41	15.51	27,196	-0.04(-0.26%)
Dec 03, 2004	15.22	15.59	15.22	15.55	7,472	+0.04(+0.26%)
Dec 02, 2004	15.41	15.75	15.41	15.51	15,068	-0.14(-0.89%)

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.