Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.87	17.05	16.62	16.95	220,922	+0.15(+0.91%)
Feb 25, 2005	16.52	16.94	16.45	16.80	250,442	+0.15(+0.87%)
Feb 24, 2005	16.14	16.79	16.14	16.65	334,730	+0.37(+2.28%)
Feb 23, 2005	15.40	16.63	15.40	16.28	885,972	+1.17(+7.73%)
Feb 22, 2005	15.98	15.98	14.74	15.11	739,203	-0.89(-5.55%)
Feb 18, 2005	16.88	16.92	15.92	16.00	442,653	-0.84(-5.00%)
Feb 17, 2005	17.19	17.26	16.77	16.84	308,593	-0.21(-1.26%)
Feb 16, 2005	16.31	17.28	16.31	17.06	474,977	+0.89(+5.49%)
Feb 15, 2005	16.17	16.44	15.99	16.17	173,012	-0.02(-0.12%)
Feb 14, 2005	16.25	16.59	16.13	16.19	184,234	-0.46(-2.76%)
Feb 11, 2005	16.07	16.84	15.94	16.65	113,762	+0.36(+2.23%)
Feb 10, 2005	16.54	16.54	16.14	16.28	79,857	-0.10(-0.58%)
Feb 09, 2005	16.75	16.84	16.38	16.38	188,503	-0.42(-2.53%)
Feb 08, 2005	16.44	16.81	16.44	16.80	111,744	+0.35(+2.12%)
Feb 07, 2005	16.62	16.69	16.27	16.46	219,573	-0.13(-0.78%)
Feb 04, 2005	16.49	16.64	16.49	16.59	335,350	+0.04(+0.23%)
Feb 03, 2005	16.42	16.57	16.34	16.55	238,028	+0.11(+0.70%)
Feb 02, 2005	16.51	16.51	16.28	16.43	249,132	-0.06(-0.37%)
Feb 01, 2005	16.43	16.51	16.27	16.49	134,340	+0.18(+1.12%)
Jan 31, 2005	16.23	16.42	16.10	16.31	180,410	+0.33(+2.05%)
Jan 28, 2005	16.04	16.35	15.89	15.99	219,721	-0.17(-1.04%)
Jan 27, 2005	15.75	16.27	15.75	16.15	231,436	+0.12(+0.76%)
Jan 26, 2005	15.85	16.12	15.73	16.03	293,993	+0.26(+1.68%)
Jan 25, 2005	15.46	15.85	15.36	15.77	348,856	+0.59(+3.86%)
Jan 24, 2005	15.59	15.60	15.16	15.18	156,554	-0.21(-1.37%)
Jan 21, 2005	15.98	15.98	15.36	15.39	193,627	-0.39(-2.45%)
Jan 20, 2005	16.21	16.21	15.73	15.78	115,683	-0.47(-2.92%)
Jan 19, 2005	16.23	16.38	16.09	16.25	220,126	-0.12(-0.72%)
Jan 18, 2005	16.05	16.49	16.04	16.37	374,128	+0.16(+0.99%)
Jan 14, 2005	16.27	16.33	16.00	16.21	70,989	+0.08(+0.50%)
Jan 13, 2005	16.13	16.37	15.97	16.13	129,746	-0.08(-0.52%)
Jan 12, 2005	16.30	16.40	15.99	16.22	179,396	-0.19(-1.14%)
Jan 11, 2005	16.51	16.72	16.31	16.40	111,087	-0.18(-1.06%)
Jan 10, 2005	16.19	16.99	16.19	16.58	342,489	+0.28(+1.71%)
Jan 07, 2005	16.42	16.48	16.10	16.30	287,218	+0.06(+0.35%)
Jan 06, 2005	16.13	16.41	16.12	16.24	274,216	+0.05(+0.28%)
Jan 05, 2005	16.59	16.59	16.15	16.20	284,300	-0.31(-1.89%)
Jan 04, 2005	17.17	17.38	16.48	16.51	270,431	-0.72(-4.17%)
Jan 03, 2005	17.09	17.39	17.08	17.23	167,686	+0.11(+0.67%)
Dec 31, 2004	17.47	17.26	17.07	17.11	174,156	-0.18(-1.04%)
Dec 30, 2004	17.32	17.48	17.26	17.29	70,359	-0.09(-0.51%)
Dec 29, 2004	17.45	17.69	17.33	17.38	143,330	-0.30(-1.69%)
Dec 28, 2004	17.59	17.69	17.47	17.68	185,128	+0.30(+1.72%)
Dec 27, 2004	17.59	17.59	17.34	17.38	145,769	-0.03(-0.15%)
Dec 23, 2004	17.51	17.52	17.41	17.41	83,246	+0.02(+0.13%)
Dec 22, 2004	17.47	17.47	17.28	17.38	270,987	-0.02(-0.09%)
Dec 21, 2004	17.51	17.59	17.29	17.40	261,757	-0.02(-0.09%)
Dec 20, 2004	17.35	17.46	17.33	17.41	143,156	+0.00(+0.00%)
Dec 17, 2004	17.55	17.55	17.36	17.41	153,083	-0.06(-0.35%)
Dec 16, 2004	17.46	17.55	17.44	17.47	183,560	-0.09(-0.50%)
Dec 15, 2004	17.57	17.70	17.48	17.56	133,578	-0.04(-0.24%)
Dec 14, 2004	17.73	17.73	17.51	17.60	124,521	+0.05(+0.28%)
Dec 13, 2004	17.51	17.67	17.28	17.56	175,898	+0.20(+1.17%)
Dec 10, 2004	17.63	17.63	17.10	17.35	105,713	-0.16(-0.92%)
Dec 09, 2004	17.88	17.88	17.14	17.51	80,460	-0.20(-1.13%)
Dec 08, 2004	17.25	17.80	17.23	17.71	212,645	+0.42(+2.40%)
Dec 07, 2004	17.77	17.82	17.25	17.30	198,015	-0.40(-2.27%)
Dec 06, 2004	17.11	18.03	17.11	17.70	278,302	+0.37(+2.12%)
Dec 03, 2004	17.37	17.70	17.10	17.33	373,043	-0.21(-1.22%)
Dec 02, 2004	18.04	18.05	17.37	17.55	194,010	-0.45(-2.51%)

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.