Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2005	16.95	17.33	16.90	17.31	224,600	+0.36(+2.12%)
Feb 23, 2005	16.91	16.96	16.80	16.95	106,400	+0.14(+0.83%)
Feb 22, 2005	17.03	17.07	16.80	16.81	109,200	-0.12(-0.71%)
Feb 18, 2005	17.03	17.11	16.93	16.93	71,000	-0.13(-0.76%)
Feb 17, 2005	17.19	17.33	17.02	17.06	69,200	-0.18(-1.04%)
Feb 16, 2005	17.10	17.28	17.02	17.24	98,500	+0.18(+1.06%)
Feb 15, 2005	17.10	17.21	17.02	17.06	46,600	-0.04(-0.23%)
Feb 14, 2005	17.26	17.30	17.00	17.10	49,500	-0.07(-0.41%)
Feb 11, 2005	17.01	17.25	16.86	17.17	58,100	+0.14(+0.82%)
Feb 10, 2005	16.80	17.06	16.80	17.03	56,800	+0.22(+1.31%)
Feb 09, 2005	17.03	17.10	16.80	16.81	42,900	-0.22(-1.29%)
Feb 08, 2005	17.01	17.14	16.91	17.03	42,900	+0.01(+0.06%)
Feb 07, 2005	17.05	17.09	16.99	17.02	46,000	-0.02(-0.12%)
Feb 04, 2005	16.80	17.04	16.80	17.04	74,800	+0.17(+1.01%)
Feb 03, 2005	16.75	16.87	16.60	16.87	93,200	+0.12(+0.72%)
Feb 02, 2005	16.66	16.75	16.58	16.75	57,700	+0.08(+0.48%)
Feb 01, 2005	16.77	16.88	16.63	16.67	73,100	-0.08(-0.48%)
Jan 31, 2005	16.75	17.00	16.54	16.75	104,500	+0.00(+0.00%)
Jan 28, 2005	16.69	16.78	16.56	16.75	86,800	-0.03(-0.18%)
Jan 27, 2005	16.62	16.90	16.61	16.78	74,200	+0.06(+0.36%)
Jan 26, 2005	16.57	16.74	16.57	16.72	80,000	+0.07(+0.42%)
Jan 25, 2005	16.79	16.79	16.59	16.65	73,500	-0.01(-0.06%)
Jan 24, 2005	16.82	16.85	16.62	16.66	65,500	-0.06(-0.36%)
Jan 21, 2005	16.74	16.80	16.61	16.72	43,100	-0.01(-0.06%)
Jan 20, 2005	16.70	16.94	16.51	16.73	116,000	-0.07(-0.42%)
Jan 19, 2005	16.69	16.91	16.66	16.80	120,300	+0.11(+0.66%)
Jan 18, 2005	16.50	16.76	16.21	16.69	224,400	+0.09(+0.54%)
Jan 14, 2005	16.65	16.70	16.43	16.60	97,000	+0.03(+0.18%)
Jan 13, 2005	16.49	16.91	16.35	16.57	137,800	+0.08(+0.49%)
Jan 12, 2005	16.75	16.79	16.20	16.49	155,500	-0.38(-2.25%)
Jan 11, 2005	17.15	17.15	16.85	16.87	69,500	-0.14(-0.82%)
Jan 10, 2005	17.01	17.16	17.01	17.01	68,500	+0.01(+0.06%)
Jan 07, 2005	17.20	17.26	16.96	17.00	128,200	+0.05(+0.29%)
Jan 06, 2005	16.89	17.14	16.89	16.95	86,800	+0.06(+0.36%)
Jan 05, 2005	17.40	17.40	16.52	16.89	299,300	-0.61(-3.49%)
Jan 04, 2005	17.70	17.90	17.47	17.50	58,800	-0.16(-0.91%)
Jan 03, 2005	18.06	18.18	17.60	17.66	66,300	-0.40(-2.21%)
Dec 31, 2004	18.05	18.23	18.01	18.06	33,900	-0.08(-0.44%)
Dec 30, 2004	18.33	18.33	18.13	18.14	21,100	-0.25(-1.36%)
Dec 29, 2004	18.26	18.40	18.17	18.39	30,100	+0.14(+0.77%)
Dec 28, 2004	18.00	18.45	17.95	18.25	101,800	+0.25(+1.39%)
Dec 27, 2004	18.20	18.21	17.85	18.00	73,200	-0.10(-0.55%)
Dec 23, 2004	18.18	18.24	18.05	18.10	19,200	-0.13(-0.71%)
Dec 22, 2004	18.00	18.25	17.95	18.23	32,800	+0.22(+1.22%)
Dec 21, 2004	17.70	18.04	17.70	18.01	84,300	+0.31(+1.75%)
Dec 20, 2004	17.78	17.79	17.61	17.70	34,200	-0.08(-0.45%)
Dec 17, 2004	17.70	17.78	17.61	17.78	92,600	+0.08(+0.45%)
Dec 16, 2004	17.75	17.75	17.52	17.70	70,700	-0.05(-0.28%)
Dec 15, 2004	17.75	17.80	17.73	17.75	74,700	+0.00(+0.00%)
Dec 14, 2004	17.73	17.82	17.70	17.75	97,700	+0.00(+0.00%)
Dec 13, 2004	17.71	17.77	17.69	17.75	66,200	+0.01(+0.06%)
Dec 10, 2004	17.75	17.75	17.71	17.74	92,600	-0.01(-0.06%)
Dec 09, 2004	17.95	17.99	17.73	17.75	111,000	-0.21(-1.17%)
Dec 08, 2004	18.01	18.15	17.87	17.96	100,400	-0.05(-0.28%)
Dec 07, 2004	18.16	18.21	18.01	18.01	71,800	-0.13(-0.72%)
Dec 06, 2004	18.13	18.22	18.09	18.14	71,200	+0.05(+0.28%)
Dec 03, 2004	18.08	18.14	18.02	18.09	123,600	+0.05(+0.28%)
Dec 02, 2004	18.32	18.35	18.02	18.04	109,500	-0.29(-1.58%)

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.