Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.22	19.29	19.14	19.18	1,269,885	-0.03(-0.16%)
Mar 30, 2005	18.96	19.26	18.96	19.21	1,169,767	+0.32(+1.69%)
Mar 29, 2005	19.16	19.24	18.84	18.89	1,630,265	-0.26(-1.34%)
Mar 28, 2005	18.97	19.28	18.87	19.15	1,891,463	-0.04(-0.22%)
Mar 24, 2005	19.83	19.83	19.15	19.19	3,744,005	+0.26(+1.35%)
Mar 23, 2005	18.31	19.00	18.30	18.94	3,005,427	+0.49(+2.66%)
Mar 22, 2005	18.71	18.77	18.40	18.45	1,741,872	-0.21(-1.14%)
Mar 21, 2005	18.51	18.71	18.51	18.66	1,754,533	+0.15(+0.81%)
Mar 18, 2005	18.72	18.76	18.47	18.51	1,868,485	-0.25(-1.34%)
Mar 17, 2005	18.94	18.97	18.67	18.76	1,967,197	-0.14(-0.74%)
Mar 16, 2005	18.92	18.98	18.83	18.90	2,216,203	-0.04(-0.22%)
Mar 15, 2005	18.71	19.53	18.71	18.94	9,721,097	+0.44(+2.35%)
Mar 14, 2005	18.25	18.51	18.21	18.51	3,242,007	+0.31(+1.69%)
Mar 11, 2005	18.13	18.29	18.09	18.20	2,879,752	+0.23(+1.26%)
Mar 10, 2005	18.34	18.36	17.85	17.98	9,786,514	-0.23(-1.29%)
Mar 09, 2005	18.40	18.46	18.10	18.21	4,521,506	-0.30(-1.61%)
Mar 08, 2005	18.46	18.53	18.37	18.51	2,762,282	+0.04(+0.23%)
Mar 07, 2005	18.34	18.62	18.34	18.47	1,979,155	+0.13(+0.70%)
Mar 04, 2005	18.37	18.47	18.33	18.34	3,086,553	+0.06(+0.30%)
Mar 03, 2005	18.22	18.33	18.21	18.28	3,753,853	+0.06(+0.33%)
Mar 02, 2005	18.68	18.68	18.00	18.22	5,487,050	-0.52(-2.75%)
Mar 01, 2005	18.78	18.93	18.72	18.74	2,283,965	-0.02(-0.09%)
Feb 28, 2005	18.83	18.86	18.70	18.76	1,508,809	-0.07(-0.39%)
Feb 25, 2005	18.93	18.98	18.82	18.83	1,193,917	-0.10(-0.52%)
Feb 24, 2005	18.80	18.94	18.76	18.93	1,157,106	+0.17(+0.89%)
Feb 23, 2005	18.92	18.92	18.66	18.76	1,878,568	+0.18(+0.96%)
Feb 22, 2005	18.93	18.96	18.58	18.58	1,920,772	-0.35(-1.83%)
Feb 18, 2005	19.02	19.13	18.84	18.93	1,467,543	-0.14(-0.72%)
Feb 17, 2005	19.19	19.25	19.00	19.06	2,336,955	+0.09(+0.49%)
Feb 16, 2005	18.98	19.08	18.77	18.97	1,798,379	-0.09(-0.49%)
Feb 15, 2005	18.83	19.13	18.72	19.06	3,598,869	+0.34(+1.82%)
Feb 14, 2005	18.74	18.91	18.62	18.72	3,967,924	+0.37(+2.02%)
Feb 11, 2005	18.36	18.47	18.21	18.35	2,615,974	-0.08(-0.44%)
Feb 10, 2005	18.55	18.60	18.34	18.43	3,682,340	-0.20(-1.10%)
Feb 09, 2005	18.81	18.89	18.52	18.64	3,818,332	+0.00(+0.00%)
Feb 08, 2005	18.77	18.83	18.49	18.64	6,165,839	-0.35(-1.82%)
Feb 07, 2005	19.32	19.40	18.96	18.98	2,110,927	-0.38(-1.94%)
Feb 04, 2005	19.19	19.36	19.12	19.36	2,585,727	+0.17(+0.89%)
Feb 03, 2005	19.37	19.44	18.98	19.19	2,151,255	-0.29(-1.47%)
Feb 02, 2005	19.19	19.50	19.18	19.47	1,286,064	+0.24(+1.24%)
Feb 01, 2005	19.25	19.41	19.14	19.23	2,862,401	-0.02(-0.09%)
Jan 31, 2005	20.05	20.08	19.02	19.25	4,691,027	-0.71(-3.57%)
Jan 28, 2005	19.64	20.26	19.64	19.96	4,038,499	+0.61(+3.17%)
Jan 27, 2005	19.38	19.52	18.72	19.35	2,849,739	+0.01(+0.04%)
Jan 26, 2005	19.38	19.43	19.17	19.34	2,118,664	-0.02(-0.09%)
Jan 25, 2005	19.45	19.56	19.35	19.36	1,353,122	-0.10(-0.53%)
Jan 24, 2005	19.56	19.59	19.36	19.46	1,098,019	-0.09(-0.48%)
Jan 21, 2005	19.80	19.90	19.55	19.55	1,624,403	-0.20(-1.01%)
Jan 20, 2005	19.73	19.90	19.72	19.76	1,926,634	+0.03(+0.15%)
Jan 19, 2005	19.77	19.83	19.68	19.73	853,468	-0.06(-0.28%)
Jan 18, 2005	19.41	19.82	19.36	19.78	1,717,487	+0.33(+1.69%)
Jan 14, 2005	19.29	19.55	19.29	19.45	1,830,501	+0.15(+0.80%)
Jan 13, 2005	19.31	19.41	19.23	19.30	1,601,425	-0.01(-0.04%)
Jan 12, 2005	19.16	19.32	19.16	19.31	1,707,639	+0.11(+0.56%)
Jan 11, 2005	19.17	19.24	19.11	19.20	2,101,782	+0.00(+0.02%)
Jan 10, 2005	19.07	19.24	18.99	19.20	1,779,856	+0.09(+0.49%)
Jan 07, 2005	18.92	19.12	18.85	19.10	1,978,217	+0.17(+0.88%)
Jan 06, 2005	18.77	19.04	18.69	18.94	3,549,865	+0.25(+1.32%)
Jan 05, 2005	18.98	18.98	18.63	18.69	3,020,902	-0.36(-1.90%)
Jan 04, 2005	19.40	19.45	19.00	19.05	2,144,925	-0.39(-2.02%)

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.