Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.36	22.42	22.23	22.31	3,541,260	-0.02(-0.11%)
Mar 30, 2005	22.28	22.35	22.22	22.33	4,042,508	+0.25(+1.12%)
Mar 29, 2005	22.18	22.22	22.08	22.08	3,059,568	-0.23(-1.02%)
Mar 28, 2005	22.59	22.59	22.29	22.31	2,675,861	+0.03(+0.15%)
Mar 24, 2005	22.49	22.56	22.28	22.28	5,256,413	-0.24(-1.08%)
Mar 23, 2005	22.64	22.75	22.50	22.52	3,632,863	-0.11(-0.49%)
Mar 22, 2005	22.80	22.90	22.61	22.63	2,384,993	-0.16(-0.70%)
Mar 21, 2005	22.78	22.84	22.57	22.79	2,560,172	-0.06(-0.28%)
Mar 18, 2005	22.81	22.98	22.69	22.86	4,164,989	-0.38(-1.65%)
Mar 17, 2005	23.53	23.58	23.17	23.24	3,397,370	-0.25(-1.05%)
Mar 16, 2005	23.66	23.74	23.37	23.49	1,967,321	-0.17(-0.72%)
Mar 15, 2005	23.96	23.96	23.52	23.66	2,335,589	+0.12(+0.52%)
Mar 14, 2005	23.32	23.57	23.32	23.54	2,523,737	-0.01(-0.06%)
Mar 11, 2005	23.63	23.70	23.55	23.55	2,562,231	-0.06(-0.25%)
Mar 10, 2005	23.79	23.79	23.54	23.61	2,852,687	+0.33(+1.40%)
Mar 09, 2005	23.69	23.72	23.28	23.28	3,266,654	-0.51(-2.14%)
Mar 08, 2005	23.83	23.90	23.61	23.79	2,992,872	+0.08(+0.35%)
Mar 07, 2005	23.68	23.83	23.55	23.71	4,007,101	-0.08(-0.33%)
Mar 04, 2005	25.13	25.22	23.47	23.79	27,759,254	-0.74(-3.03%)
Mar 03, 2005	24.58	24.69	24.44	24.53	3,860,123	+0.69(+2.89%)
Mar 02, 2005	23.86	24.03	23.84	23.84	2,177,289	-0.07(-0.28%)

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.