Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.12	17.23	17.04	17.15	128,798	+0.01(+0.06%)
Feb 25, 2005	16.93	17.17	16.93	17.14	31,137	-0.04(-0.23%)
Feb 24, 2005	16.74	17.18	16.73	17.18	38,189	+0.17(+1.01%)
Feb 23, 2005	16.98	17.05	16.89	17.01	23,091	-0.09(-0.54%)
Feb 22, 2005	16.90	17.16	16.78	17.10	70,510	-0.05(-0.31%)
Feb 18, 2005	17.31	17.31	16.93	17.16	55,617	+0.00(+0.00%)
Feb 17, 2005	17.16	17.20	16.91	17.16	83,686	-0.13(-0.73%)
Feb 16, 2005	17.02	17.39	17.02	17.28	87,443	+0.13(+0.77%)
Feb 15, 2005	17.16	17.27	17.08	17.15	108,463	-0.04(-0.23%)
Feb 14, 2005	17.25	17.29	17.08	17.19	57,601	-0.11(-0.61%)
Feb 11, 2005	16.54	17.31	16.54	17.29	66,354	+0.44(+2.62%)
Feb 10, 2005	16.79	16.90	16.52	16.85	28,891	-0.22(-1.31%)
Feb 09, 2005	17.16	17.25	16.99	17.08	52,475	-0.10(-0.58%)
Feb 08, 2005	16.83	17.22	16.83	17.18	95,811	+0.02(+0.12%)
Feb 07, 2005	16.71	17.36	16.69	17.16	122,415	+0.32(+1.92%)
Feb 04, 2005	17.16	17.31	16.82	16.83	163,374	-0.72(-4.10%)
Feb 03, 2005	17.51	17.57	17.32	17.55	82,370	-0.03(-0.19%)
Feb 02, 2005	17.23	17.62	17.23	17.58	134,651	+0.01(+0.04%)
Feb 01, 2005	16.73	17.61	16.73	17.58	145,309	+0.54(+3.18%)
Jan 31, 2005	16.58	17.17	16.58	17.04	190,005	+0.13(+0.74%)
Jan 28, 2005	16.59	17.06	16.58	16.91	187,675	+0.00(+0.00%)
Jan 27, 2005	16.17	17.27	15.18	16.91	378,340	+0.28(+1.67%)
Jan 26, 2005	16.61	16.63	16.36	16.63	54,702	+0.07(+0.40%)
Jan 25, 2005	16.17	16.58	15.95	16.57	56,390	+0.82(+5.24%)
Jan 24, 2005	15.94	15.98	15.66	15.74	113,478	-0.34(-2.13%)
Jan 21, 2005	16.00	16.37	16.00	16.09	23,932	+0.04(+0.25%)
Jan 20, 2005	15.64	16.23	15.60	16.05	88,237	+0.25(+1.59%)
Jan 19, 2005	15.51	16.09	15.51	15.80	64,530	+0.07(+0.46%)
Jan 18, 2005	15.81	15.90	15.51	15.72	69,028	-0.06(-0.38%)
Jan 14, 2005	15.51	15.90	15.51	15.78	81,976	+0.11(+0.72%)
Jan 13, 2005	15.80	15.80	15.64	15.67	96,674	-0.28(-1.78%)
Jan 12, 2005	15.48	15.97	15.48	15.96	138,621	+0.12(+0.75%)
Jan 11, 2005	15.62	15.89	15.55	15.84	119,140	+0.00(+0.00%)
Jan 10, 2005	16.23	16.23	15.62	15.84	84,060	-0.27(-1.68%)
Jan 07, 2005	16.30	16.30	15.84	16.11	92,523	+0.01(+0.08%)
Jan 06, 2005	16.00	16.27	15.86	16.09	106,474	-0.09(-0.57%)
Jan 05, 2005	16.02	16.23	15.90	16.19	86,067	+0.01(+0.04%)
Jan 04, 2005	16.00	16.32	16.00	16.18	230,350	-0.05(-0.33%)
Jan 03, 2005	16.89	16.89	16.04	16.23	234,460	-0.78(-4.58%)
Dec 31, 2004	17.01	17.12	16.89	17.01	180,193	-0.30(-1.75%)
Dec 30, 2004	16.92	17.31	16.92	17.31	85,019	+0.23(+1.35%)
Dec 29, 2004	17.55	17.80	16.96	17.08	60,165	-0.60(-3.40%)
Dec 28, 2004	16.89	17.77	16.89	17.68	120,028	+0.73(+4.28%)
Dec 27, 2004	17.32	17.32	16.93	16.96	70,471	-0.23(-1.34%)
Dec 23, 2004	16.94	17.19	16.94	17.19	48,950	+0.01(+0.08%)
Dec 22, 2004	16.89	17.30	16.48	17.18	98,356	+0.53(+3.21%)
Dec 21, 2004	15.77	16.94	15.73	16.64	467,533	+1.00(+6.41%)
Dec 20, 2004	15.70	15.82	15.57	15.64	204,896	+0.03(+0.17%)
Dec 17, 2004	15.22	15.72	15.22	15.61	82,595	+0.16(+1.07%)
Dec 16, 2004	15.44	15.57	15.17	15.45	190,953	-0.02(-0.13%)
Dec 15, 2004	15.28	15.50	15.14	15.47	85,929	+0.22(+1.47%)
Dec 14, 2004	15.47	15.51	15.03	15.24	139,275	-0.09(-0.60%)
Dec 13, 2004	15.41	15.47	15.18	15.33	74,108	-0.08(-0.51%)
Dec 10, 2004	15.51	15.53	15.33	15.41	85,626	-0.03(-0.17%)
Dec 09, 2004	15.16	15.55	14.85	15.44	160,189	+0.09(+0.56%)
Dec 08, 2004	14.69	15.43	14.42	15.35	130,485	+0.77(+5.29%)
Dec 07, 2004	15.04	15.04	13.63	14.58	676,218	-0.26(-1.78%)
Dec 06, 2004	15.31	15.36	14.75	14.85	113,208	-0.42(-2.72%)
Dec 03, 2004	15.01	15.28	15.01	15.26	79,260	+0.01(+0.04%)
Dec 02, 2004	15.31	15.31	15.08	15.26	90,324	+0.09(+0.57%)

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.