Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.30	16.35	16.26	16.35	8,872	-0.25(-1.49%)
Feb 25, 2005	16.21	16.61	16.21	16.60	1,458	+0.35(+2.15%)
Feb 24, 2005	16.25	16.25	16.25	16.25	148	-0.10(-0.59%)
Feb 23, 2005	16.37	16.37	16.34	16.34	2,975	+0.05(+0.30%)
Feb 22, 2005	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Feb 18, 2005	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Feb 17, 2005	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Feb 16, 2005	16.67	16.67	16.30	16.30	3,400	-0.50(-2.98%)
Feb 15, 2005	16.67	16.80	16.67	16.80	587	+0.03(+0.16%)
Feb 14, 2005	16.77	16.77	16.77	16.77	0	+0.00(+0.00%)
Feb 11, 2005	16.65	16.77	16.64	16.77	7,737	+0.10(+0.61%)
Feb 10, 2005	16.67	16.67	16.67	16.67	0	+0.00(+0.00%)
Feb 09, 2005	16.74	16.76	16.67	16.67	1,952	+0.00(+0.00%)
Feb 08, 2005	16.63	16.67	16.63	16.67	898	+0.32(+1.97%)
Feb 07, 2005	16.40	16.40	16.33	16.34	892	-0.05(-0.33%)
Feb 04, 2005	16.40	16.40	16.40	16.40	595	+0.24(+1.50%)
Feb 03, 2005	16.54	16.66	16.16	16.16	3,745	-0.51(-3.06%)
Feb 02, 2005	16.67	16.67	16.67	16.67	297	+0.00(+0.00%)
Feb 01, 2005	16.67	16.77	16.41	16.67	13,622	+0.26(+1.61%)
Jan 31, 2005	17.07	17.07	16.13	16.40	22,873	-0.98(-5.66%)
Jan 28, 2005	17.20	17.47	17.12	17.39	1,785	-0.31(-1.73%)
Jan 27, 2005	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Jan 26, 2005	17.69	17.69	17.69	17.69	148	+0.49(+2.84%)
Jan 25, 2005	17.23	17.23	17.20	17.20	1,700	-0.03(-0.19%)
Jan 24, 2005	17.73	17.73	17.24	17.24	297	-0.01(-0.03%)
Jan 21, 2005	17.61	17.61	17.24	17.24	2,060	+0.01(+0.07%)
Jan 20, 2005	17.73	17.74	17.20	17.23	4,739	-0.35(-2.02%)
Jan 19, 2005	17.47	17.59	17.47	17.59	1,041	+0.34(+1.96%)
Jan 18, 2005	17.82	17.82	17.21	17.25	3,236	-0.58(-3.23%)
Jan 14, 2005	17.82	17.82	17.82	17.82	743	+0.35(+2.00%)
Jan 13, 2005	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Jan 12, 2005	17.47	17.47	17.47	17.47	148	+0.00(+0.00%)
Jan 11, 2005	17.20	17.47	17.02	17.47	1,785	+0.21(+1.25%)
Jan 10, 2005	17.55	17.75	17.20	17.26	2,678	-0.30(-1.68%)
Jan 07, 2005	17.74	17.81	17.55	17.55	1,641	+0.01(+0.03%)
Jan 06, 2005	17.55	17.55	17.55	17.55	2,931	-0.11(-0.64%)
Jan 05, 2005	17.61	17.66	17.55	17.66	1,377	+0.05(+0.27%)
Jan 04, 2005	17.98	17.98	17.61	17.61	1,785	-0.58(-3.19%)
Jan 03, 2005	17.93	18.19	17.93	18.19	3,874	-0.09(-0.47%)
Dec 31, 2004	18.28	18.28	18.28	18.28	0	+0.00(+0.00%)
Dec 30, 2004	18.82	18.82	18.10	18.28	3,273	-0.30(-1.59%)
Dec 29, 2004	18.80	18.82	18.58	18.58	1,339	-0.24(-1.29%)
Dec 28, 2004	17.90	18.82	17.74	18.82	11,011	+1.10(+6.22%)
Dec 27, 2004	17.45	17.82	17.38	17.72	5,207	+0.76(+4.47%)
Dec 23, 2004	17.54	17.54	16.96	16.96	1,339	-0.38(-2.17%)
Dec 22, 2004	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Dec 21, 2004	17.33	17.33	17.33	17.33	595	-0.00(-0.03%)
Dec 20, 2004	17.23	17.34	16.68	17.34	743	+0.00(+0.00%)
Dec 17, 2004	17.34	17.34	17.34	17.34	446	-0.00(-0.00%)
Dec 16, 2004	17.34	17.34	17.34	17.34	1,339	+0.13(+0.78%)
Dec 15, 2004	17.20	17.20	17.20	17.20	148	+0.40(+2.40%)
Dec 14, 2004	16.80	16.80	16.80	16.80	297	-0.40(-2.34%)
Dec 13, 2004	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Dec 10, 2004	17.06	17.20	17.06	17.20	743	+0.13(+0.78%)
Dec 09, 2004	17.07	17.07	17.07	17.07	1,339	+0.09(+0.51%)
Dec 08, 2004	16.53	16.98	16.53	16.98	4,017	+0.32(+1.90%)
Dec 07, 2004	16.67	16.83	16.53	16.67	5,059	+0.00(+0.00%)
Dec 06, 2004	17.33	17.33	16.67	16.67	595	+0.48(+2.96%)
Dec 03, 2004	16.18	16.25	16.18	16.19	1,041	-0.34(-2.08%)
Dec 02, 2004	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)

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.