Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.77	19.08	18.69	18.87	20,914	+0.03(+0.14%)
Feb 25, 2005	18.75	18.88	18.60	18.85	16,294	+0.40(+2.18%)
Feb 24, 2005	18.53	18.53	18.42	18.44	56,694	-0.09(-0.51%)
Feb 23, 2005	18.79	19.04	18.54	18.54	54,343	-0.08(-0.43%)
Feb 22, 2005	18.57	18.73	18.46	18.62	57,664	+0.15(+0.80%)
Feb 18, 2005	19.10	19.10	18.46	18.47	9,386	-0.40(-2.13%)
Feb 17, 2005	18.89	18.96	18.70	18.87	17,812	+0.03(+0.14%)
Feb 16, 2005	18.81	18.92	18.81	18.85	9,222	-0.05(-0.28%)
Feb 15, 2005	19.06	19.12	18.83	18.90	11,965	-0.01(-0.07%)
Feb 14, 2005	19.11	19.11	18.91	18.91	9,405	+0.03(+0.14%)
Feb 11, 2005	18.66	19.00	18.58	18.89	17,872	+0.11(+0.61%)
Feb 10, 2005	19.30	19.47	18.65	18.77	53,385	+0.19(+1.01%)
Feb 09, 2005	19.58	19.58	18.59	18.59	7,912	-0.62(-3.22%)
Feb 08, 2005	19.49	19.49	19.16	19.20	17,358	-0.04(-0.21%)
Feb 07, 2005	19.43	19.44	19.24	19.24	13,739	-0.18(-0.93%)
Feb 04, 2005	19.20	19.42	19.18	19.42	19,403	-0.03(-0.14%)
Feb 03, 2005	19.63	19.63	19.41	19.45	27,225	-0.18(-0.92%)
Feb 02, 2005	19.51	19.63	19.50	19.63	6,492	+0.11(+0.55%)
Feb 01, 2005	18.67	19.63	18.67	19.53	9,874	+0.30(+1.54%)
Jan 31, 2005	19.21	19.23	18.99	19.23	2,766	+0.51(+2.72%)
Jan 28, 2005	18.82	18.86	18.65	18.72	3,814	-0.08(-0.43%)
Jan 27, 2005	19.01	19.06	18.56	18.80	1,580	-0.09(-0.50%)
Jan 26, 2005	18.71	19.00	18.71	18.89	21,324	+0.41(+2.21%)
Jan 25, 2005	18.78	19.08	18.49	18.49	1,997	-0.49(-2.58%)
Jan 24, 2005	19.37	19.46	18.98	18.98	24,594	-0.26(-1.33%)
Jan 21, 2005	19.33	19.63	19.23	19.23	169,843	-0.13(-0.69%)
Jan 20, 2005	18.97	19.47	18.97	19.36	11,173	+0.40(+2.09%)
Jan 19, 2005	19.36	19.46	18.92	18.97	15,454	-0.34(-1.74%)
Jan 18, 2005	18.95	19.36	18.79	19.30	20,433	+0.51(+2.71%)
Jan 14, 2005	18.80	18.81	18.79	18.79	4,496	+0.05(+0.29%)
Jan 13, 2005	19.37	19.37	18.56	18.74	24,844	-0.18(-0.96%)
Jan 12, 2005	19.03	19.40	18.92	18.92	5,069	-0.41(-2.12%)
Jan 11, 2005	19.30	19.49	19.30	19.33	5,087	+0.03(+0.14%)
Jan 10, 2005	19.31	19.46	19.30	19.30	18,104	-0.16(-0.83%)
Jan 07, 2005	19.26	19.46	19.19	19.46	6,106	+0.11(+0.59%)
Jan 06, 2005	19.36	19.46	19.30	19.35	3,252	+0.02(+0.10%)
Jan 05, 2005	18.90	19.53	18.90	19.33	7,587	+0.08(+0.42%)
Jan 04, 2005	19.32	19.32	18.96	19.25	6,321	-0.07(-0.38%)
Jan 03, 2005	19.13	19.39	19.13	19.32	2,857	-0.01(-0.07%)
Dec 31, 2004	19.33	19.60	19.33	19.34	6,257	+0.01(+0.03%)
Dec 30, 2004	19.18	19.60	19.05	19.33	12,961	+0.11(+0.59%)
Dec 29, 2004	19.53	19.53	19.22	19.22	744	-0.38(-1.95%)
Dec 28, 2004	19.53	19.61	19.46	19.60	15,196	+0.11(+0.55%)
Dec 27, 2004	19.33	19.60	19.33	19.49	8,343	-0.10(-0.51%)
Dec 23, 2004	19.53	19.59	19.46	19.59	1,489	-0.01(-0.03%)
Dec 22, 2004	19.37	19.60	19.37	19.60	4,320	+0.36(+1.88%)
Dec 21, 2004	19.00	19.36	19.00	19.24	1,340	+0.10(+0.52%)
Dec 20, 2004	19.13	19.40	19.12	19.14	4,469	-0.31(-1.60%)
Dec 17, 2004	19.04	19.60	19.04	19.45	12,663	+0.12(+0.61%)
Dec 16, 2004	19.31	19.38	19.06	19.33	9,088	-0.13(-0.69%)
Dec 15, 2004	19.04	19.46	19.04	19.46	2,532	+0.00(+0.00%)
Dec 14, 2004	19.40	19.60	19.40	19.46	4,767	+0.17(+0.87%)
Dec 13, 2004	19.60	19.60	19.30	19.30	10,279	-0.28(-1.41%)
Dec 10, 2004	19.60	19.60	19.18	19.57	9,684	+0.15(+0.80%)
Dec 09, 2004	19.60	19.60	19.27	19.42	4,469	-0.17(-0.89%)
Dec 08, 2004	19.36	19.59	19.36	19.59	30,541	+0.62(+3.29%)
Dec 07, 2004	19.46	19.53	18.97	18.97	14,004	-0.63(-3.22%)
Dec 06, 2004	19.36	19.67	19.36	19.60	19,815	+0.62(+3.29%)
Dec 03, 2004	19.31	19.59	18.98	18.98	7,300	-0.56(-2.85%)
Dec 02, 2004	19.35	19.53	19.31	19.53	11,620	+0.18(+0.94%)

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.