Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.17	33.17	32.77	32.77	1,376	-0.50(-1.49%)
Mar 30, 2005	32.66	33.26	32.64	33.26	19,832	-0.15(-0.45%)
Mar 29, 2005	33.48	33.48	33.41	33.41	5,255	+0.36(+1.09%)
Mar 28, 2005	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Mar 24, 2005	33.17	33.29	33.05	33.05	2,506	-0.18(-0.53%)
Mar 23, 2005	33.57	33.57	33.17	33.23	9,718	-0.54(-1.59%)
Mar 22, 2005	33.77	33.77	33.77	33.77	908	+0.20(+0.60%)
Mar 21, 2005	33.57	33.57	33.57	33.57	625	-0.01(-0.02%)
Mar 18, 2005	33.65	33.65	33.57	33.57	750	-0.23(-0.69%)
Mar 17, 2005	33.81	33.81	33.81	33.81	0	+0.00(+0.00%)
Mar 16, 2005	33.81	33.81	33.81	33.81	250	-0.16(-0.47%)
Mar 15, 2005	33.97	33.97	33.97	33.97	250	-0.01(-0.02%)
Mar 14, 2005	33.97	33.97	33.97	33.97	500	+0.01(+0.02%)
Mar 11, 2005	33.97	33.97	33.97	33.97	125	-0.40(-1.16%)
Mar 10, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 09, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 08, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 07, 2005	33.97	34.53	33.88	34.37	875	-0.16(-0.46%)
Mar 04, 2005	34.53	34.53	34.53	34.53	344	+0.36(+1.05%)
Mar 03, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Mar 02, 2005	34.16	34.17	34.16	34.17	3,144	-0.00(-0.00%)
Mar 01, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Feb 28, 2005	34.17	34.17	34.17	34.17	500	+0.00(+0.00%)
Feb 25, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Feb 24, 2005	34.17	34.17	34.17	34.17	250	-0.39(-1.13%)
Feb 23, 2005	34.56	34.56	34.56	34.56	125	-0.21(-0.60%)
Feb 22, 2005	34.76	34.76	34.76	34.76	375	-0.10(-0.30%)
Feb 18, 2005	35.16	35.16	34.39	34.87	5,869	-0.10(-0.27%)
Feb 17, 2005	34.96	34.96	34.96	34.96	459	-0.60(-1.69%)
Feb 16, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 15, 2005	35.36	35.56	35.36	35.56	875	+0.00(+0.00%)
Feb 14, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 11, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 10, 2005	34.89	35.56	34.89	35.56	669	+0.00(+0.00%)
Feb 09, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 08, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 07, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 04, 2005	35.16	35.56	35.16	35.56	250	+0.40(+1.14%)
Feb 03, 2005	34.96	35.16	34.96	35.16	750	+0.22(+0.64%)
Feb 02, 2005	34.94	34.94	34.94	34.94	0	+0.00(+0.00%)
Feb 01, 2005	33.97	34.94	33.97	34.94	6,257	+0.98(+2.87%)
Jan 31, 2005	33.77	33.97	33.77	33.97	1,376	+0.00(+0.00%)
Jan 28, 2005	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 27, 2005	35.16	35.16	33.97	33.97	545	-0.79(-2.28%)
Jan 26, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 25, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 24, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 21, 2005	34.27	34.76	34.26	34.76	500	+0.47(+1.38%)
Jan 20, 2005	34.97	34.97	34.29	34.29	375	+0.12(+0.35%)
Jan 19, 2005	34.17	34.17	34.06	34.17	5,554	+0.06(+0.19%)
Jan 18, 2005	33.69	34.10	33.69	34.10	1,440	-0.06(-0.19%)
Jan 14, 2005	33.69	34.17	33.69	34.17	501	+0.44(+1.30%)
Jan 13, 2005	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Jan 12, 2005	34.01	34.37	33.73	33.73	2,408	-0.44(-1.29%)
Jan 11, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Jan 10, 2005	33.68	34.17	33.68	34.17	1,494	+0.00(+0.00%)
Jan 07, 2005	33.97	34.17	33.77	34.17	3,887	+0.29(+0.85%)
Jan 06, 2005	33.88	33.88	33.88	33.88	125	-0.49(-1.42%)
Jan 05, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Jan 04, 2005	33.77	34.37	33.77	34.37	1,181	-0.41(-1.17%)

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.