Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.63	14.63	14.43	14.55	38,568,256	-0.01(-0.08%)
Mar 30, 2005	14.35	14.59	14.28	14.57	39,072,572	+0.36(+2.54%)
Mar 29, 2005	14.40	14.45	14.21	14.21	49,580,720	-0.33(-2.25%)
Mar 28, 2005	14.57	14.74	14.48	14.53	28,560,636	+0.03(+0.23%)
Mar 24, 2005	14.54	14.70	14.29	14.50	39,903,592	+0.07(+0.50%)
Mar 23, 2005	14.08	14.45	14.08	14.43	58,831,684	+0.34(+2.44%)
Mar 22, 2005	14.34	14.42	14.07	14.08	44,600,192	-0.16(-1.13%)
Mar 21, 2005	14.29	14.35	14.07	14.24	31,402,964	-0.07(-0.46%)
Mar 18, 2005	14.41	14.46	14.17	14.31	53,752,244	-0.10(-0.69%)
Mar 17, 2005	14.38	14.49	14.29	14.41	30,863,450	-0.02(-0.15%)
Mar 16, 2005	14.55	14.64	14.38	14.43	36,129,164	-0.13(-0.91%)
Mar 15, 2005	14.82	14.86	14.56	14.57	35,735,676	-0.13(-0.90%)
Mar 14, 2005	14.70	14.73	14.56	14.70	36,675,720	+0.09(+0.65%)
Mar 11, 2005	14.88	14.88	14.56	14.60	30,145,964	-0.22(-1.46%)
Mar 10, 2005	14.86	14.91	14.76	14.82	33,849,996	+0.01(+0.04%)
Mar 09, 2005	14.85	14.88	14.72	14.81	39,276,900	-0.01(-0.07%)
Mar 08, 2005	15.11	15.15	14.81	14.83	40,700,500	-0.23(-1.55%)
Mar 07, 2005	14.95	15.10	14.90	15.06	41,258,424	+0.18(+1.23%)
Mar 04, 2005	14.90	14.96	14.80	14.88	33,886,456	+0.14(+0.98%)
Mar 03, 2005	14.89	14.89	14.68	14.73	38,123,144	-0.01(-0.08%)
Mar 02, 2005	14.79	14.85	14.63	14.74	41,985,296	+0.00(+0.00%)
Mar 01, 2005	14.70	14.84	14.65	14.74	46,410,244	+0.18(+1.22%)
Feb 28, 2005	14.93	15.04	14.55	14.57	53,160,388	-0.32(-2.12%)
Feb 25, 2005	14.68	14.90	14.59	14.88	42,957,284	+0.25(+1.74%)
Feb 24, 2005	14.63	14.68	14.34	14.63	53,039,632	+0.05(+0.34%)
Feb 23, 2005	14.76	14.83	14.58	14.58	78,108,320	-0.16(-1.05%)
Feb 22, 2005	14.95	15.07	14.57	14.73	111,771,504	-0.12(-0.78%)
Feb 18, 2005	13.88	14.87	13.63	14.85	165,576,272	+0.96(+6.94%)
Feb 17, 2005	13.85	13.88	13.70	13.88	47,616,160	+0.06(+0.44%)
Feb 16, 2005	13.85	13.88	13.70	13.82	66,227,116	-0.15(-1.07%)
Feb 15, 2005	14.11	14.14	13.96	13.97	40,418,740	-0.14(-1.02%)
Feb 14, 2005	13.97	14.14	13.52	14.12	43,204,932	+0.18(+1.31%)
Feb 11, 2005	14.02	14.14	13.78	13.93	44,673,116	+0.06(+0.40%)
Feb 10, 2005	13.93	13.95	13.68	13.88	44,786,828	+0.00(+0.00%)
Feb 09, 2005	14.21	14.34	13.88	13.88	75,241,088	-0.28(-1.96%)
Feb 08, 2005	14.04	14.33	13.92	14.16	85,694,000	+0.35(+2.57%)
Feb 07, 2005	13.62	13.86	13.60	13.80	76,764,688	+0.38(+2.81%)
Feb 04, 2005	13.30	13.52	13.26	13.42	54,109,456	+0.18(+1.34%)
Feb 03, 2005	13.37	13.41	13.19	13.25	49,212,860	-0.09(-0.66%)
Feb 02, 2005	13.32	13.41	13.25	13.34	61,334,312	+0.12(+0.88%)
Feb 01, 2005	13.37	13.39	13.19	13.22	89,123,856	-0.17(-1.24%)
Jan 31, 2005	13.64	13.67	13.29	13.39	78,274,928	-0.11(-0.78%)
Jan 28, 2005	13.66	13.69	13.39	13.49	51,742,384	-0.18(-1.34%)
Jan 27, 2005	13.66	13.70	13.60	13.67	47,481,868	+0.05(+0.37%)
Jan 26, 2005	13.70	13.76	13.62	13.62	50,090,088	+0.00(+0.00%)
Jan 25, 2005	13.52	13.70	13.46	13.62	58,139,468	+0.18(+1.36%)
Jan 24, 2005	13.71	13.71	13.44	13.44	53,559,472	-0.12(-0.90%)
Jan 21, 2005	13.85	13.88	13.56	13.56	83,536,304	-0.28(-2.00%)
Jan 20, 2005	13.78	13.84	13.72	13.84	60,869,164	+0.06(+0.40%)
Jan 19, 2005	14.13	14.25	13.75	13.78	79,047,280	-0.23(-1.66%)
Jan 18, 2005	13.99	14.04	13.91	14.02	61,358,860	+0.03(+0.20%)
Jan 14, 2005	14.04	14.13	13.98	13.99	46,737,308	-0.04(-0.32%)
Jan 13, 2005	14.32	14.34	13.99	14.03	59,089,260	-0.39(-2.69%)
Jan 12, 2005	14.50	14.54	14.36	14.42	48,374,080	-0.07(-0.46%)
Jan 11, 2005	14.55	14.65	14.40	14.49	38,561,396	-0.16(-1.10%)
Jan 10, 2005	14.59	14.69	14.54	14.65	35,910,580	+0.08(+0.53%)
Jan 07, 2005	14.70	14.74	14.55	14.57	40,292,208	+0.01(+0.04%)
Jan 06, 2005	14.63	14.69	14.56	14.57	37,848,424	+0.01(+0.08%)
Jan 05, 2005	14.67	14.69	14.49	14.55	49,588,300	-0.10(-0.68%)
Jan 04, 2005	14.63	14.74	14.42	14.65	74,769,080	+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.