Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.24	16.36	16.12	16.33	9,114	+0.18(+1.14%)
Feb 25, 2005	16.10	16.36	16.10	16.15	4,369	+0.01(+0.05%)
Feb 24, 2005	16.13	16.24	16.00	16.14	6,394	-0.03(-0.18%)
Feb 23, 2005	16.17	16.17	16.16	16.17	7,780	+0.02(+0.10%)
Feb 22, 2005	16.62	16.62	15.81	16.16	1,280	+0.12(+0.77%)
Feb 18, 2005	16.17	16.35	15.81	16.03	11,219	+0.43(+2.73%)
Feb 17, 2005	15.66	15.97	15.31	15.61	9,097	+0.18(+1.19%)
Feb 16, 2005	15.15	15.44	15.15	15.42	1,881	+0.14(+0.92%)
Feb 15, 2005	15.32	15.32	15.28	15.28	560	+0.06(+0.38%)
Feb 14, 2005	15.22	15.23	15.22	15.22	1,089	+0.08(+0.53%)
Feb 11, 2005	15.16	15.27	15.14	15.14	1,496	-0.02(-0.15%)
Feb 10, 2005	15.13	15.16	14.75	15.16	16,435	+0.34(+2.32%)
Feb 09, 2005	15.72	15.72	14.82	14.82	2,870	-0.09(-0.63%)
Feb 08, 2005	15.13	15.74	14.91	14.91	1,267	+0.02(+0.15%)
Feb 07, 2005	15.07	15.42	14.77	14.89	6,387	-0.65(-4.16%)
Feb 04, 2005	15.30	15.54	15.14	15.54	8,323	+0.47(+3.12%)
Feb 03, 2005	15.07	15.07	15.07	15.07	1,360	-0.11(-0.73%)
Feb 02, 2005	15.07	16.17	15.07	15.18	7,808	+0.10(+0.63%)
Feb 01, 2005	15.21	15.21	14.77	15.08	15,439	-0.04(-0.24%)
Jan 31, 2005	14.93	15.23	14.93	15.12	5,131	-0.02(-0.15%)
Jan 28, 2005	15.91	15.91	15.08	15.14	2,693	+0.37(+2.49%)
Jan 27, 2005	15.28	15.28	14.77	14.77	7,606	-0.26(-1.71%)
Jan 26, 2005	14.86	15.51	14.86	15.03	11,005	-0.04(-0.24%)
Jan 25, 2005	15.08	15.15	14.86	15.07	15,623	-0.41(-2.66%)
Jan 24, 2005	15.48	15.48	15.48	15.48	408	+0.00(+0.00%)
Jan 21, 2005	15.48	15.61	15.48	15.48	2,231	+0.00(+0.00%)
Jan 20, 2005	15.98	15.98	15.48	15.48	952	-0.25(-1.59%)
Jan 19, 2005	15.87	15.97	15.73	15.73	1,496	-0.44(-2.73%)
Jan 18, 2005	15.97	16.17	15.58	16.17	3,063	+0.69(+4.46%)
Jan 14, 2005	15.44	16.17	15.30	15.48	9,584	-0.16(-1.03%)
Jan 13, 2005	15.58	15.66	15.48	15.64	6,213	+0.07(+0.42%)
Jan 12, 2005	15.66	15.75	15.52	15.58	1,258	-0.09(-0.56%)
Jan 11, 2005	15.67	15.67	15.66	15.66	1,156	-0.21(-1.34%)
Jan 10, 2005	15.88	15.94	15.69	15.88	15,323	-0.02(-0.14%)
Jan 07, 2005	16.17	16.17	15.86	15.90	10,227	-0.29(-1.82%)
Jan 06, 2005	16.11	16.19	15.99	16.19	4,175	+0.09(+0.55%)
Jan 05, 2005	16.18	16.18	15.99	16.11	17,185	-0.07(-0.45%)
Jan 04, 2005	16.03	16.38	16.03	16.18	3,969	-0.15(-0.90%)
Jan 03, 2005	16.76	16.76	16.31	16.33	4,520	-0.19(-1.16%)
Dec 31, 2004	16.22	16.60	16.22	16.52	8,570	+0.12(+0.76%)
Dec 30, 2004	16.60	16.60	16.21	16.39	13,740	+0.07(+0.41%)
Dec 29, 2004	16.36	16.54	16.11	16.33	12,788	-0.04(-0.27%)
Dec 28, 2004	16.72	16.72	16.17	16.37	8,570	+0.25(+1.55%)
Dec 27, 2004	16.07	16.44	16.07	16.12	20,678	+0.06(+0.37%)
Dec 23, 2004	16.10	16.67	15.99	16.06	13,604	-0.12(-0.73%)
Dec 22, 2004	16.06	16.33	16.06	16.18	18,501	+0.11(+0.69%)
Dec 21, 2004	16.28	16.28	16.07	16.07	3,945	-0.10(-0.64%)
Dec 20, 2004	16.16	16.41	16.03	16.17	11,971	-0.43(-2.57%)
Dec 17, 2004	16.22	16.64	16.17	16.60	17,685	+0.06(+0.36%)
Dec 16, 2004	16.21	16.54	16.21	16.54	17,549	+0.33(+2.04%)
Dec 15, 2004	16.17	16.50	16.16	16.21	22,175	+0.04(+0.23%)
Dec 14, 2004	16.00	16.47	16.00	16.17	5,033	-0.37(-2.22%)
Dec 13, 2004	16.52	17.24	16.24	16.54	32,786	+0.18(+1.12%)
Dec 10, 2004	16.36	17.08	16.00	16.36	26,256	+0.19(+1.18%)
Dec 09, 2004	16.17	16.17	16.08	16.16	14,420	+0.08(+0.50%)
Dec 08, 2004	16.09	16.54	16.08	16.08	13,604	-0.09(-0.55%)
Dec 07, 2004	16.13	16.17	16.05	16.17	8,570	+0.04(+0.27%)
Dec 06, 2004	16.05	16.51	15.95	16.13	28,433	-0.03(-0.18%)
Dec 03, 2004	16.02	16.16	15.99	16.16	11,019	+0.02(+0.14%)
Dec 02, 2004	16.13	16.13	16.11	16.13	17,821	+0.15(+0.92%)

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.