Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.62	14.78	14.31	14.37	45,244,152	-0.17(-1.14%)
Mar 30, 2005	14.06	14.56	13.99	14.54	63,624,256	+0.61(+4.40%)
Mar 29, 2005	13.89	14.12	13.72	13.93	43,089,088	+0.07(+0.53%)
Mar 28, 2005	13.74	14.08	13.72	13.85	43,451,436	+0.16(+1.16%)
Mar 24, 2005	13.99	14.11	13.67	13.69	35,208,200	-0.16(-1.17%)
Mar 23, 2005	13.77	14.06	13.71	13.86	42,642,184	+0.02(+0.11%)
Mar 22, 2005	14.07	14.25	13.78	13.84	62,854,260	-0.10(-0.69%)
Mar 21, 2005	13.61	14.04	13.58	13.94	56,054,872	+0.43(+3.20%)
Mar 18, 2005	13.87	13.93	13.50	13.50	87,161,112	-0.43(-3.07%)
Mar 17, 2005	14.04	14.21	13.91	13.93	31,983,492	-0.14(-0.99%)
Mar 16, 2005	14.18	14.41	13.98	14.07	46,345,964	-0.23(-1.59%)
Mar 15, 2005	14.22	14.55	14.19	14.30	62,593,620	+0.23(+1.62%)
Mar 14, 2005	14.58	14.61	13.87	14.07	112,198,240	-0.68(-4.63%)
Mar 11, 2005	15.08	15.16	14.70	14.75	45,559,428	-0.24(-1.57%)
Mar 10, 2005	15.38	15.49	14.92	14.99	55,241,560	-0.40(-2.61%)
Mar 09, 2005	15.49	15.77	15.36	15.39	43,718,552	-0.37(-2.33%)
Mar 08, 2005	16.06	16.19	15.74	15.76	35,431,160	-0.40(-2.48%)
Mar 07, 2005	15.98	16.25	15.84	16.16	42,335,740	+0.05(+0.34%)
Mar 04, 2005	16.20	16.32	15.93	16.10	35,672,656	+0.10(+0.63%)
Mar 03, 2005	16.35	16.42	15.78	16.00	45,363,460	-0.22(-1.38%)
Mar 02, 2005	16.28	16.40	16.14	16.23	36,105,472	-0.20(-1.20%)

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.