Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.76	19.81	19.52	19.78	4,496,731	-0.03(-0.15%)
Mar 30, 2005	19.38	19.87	19.24	19.81	4,990,036	+0.56(+2.91%)
Mar 29, 2005	19.31	19.54	19.12	19.25	6,082,662	-0.05(-0.26%)
Mar 28, 2005	19.39	19.65	19.27	19.30	3,822,904	+0.00(+0.00%)
Mar 24, 2005	19.33	19.50	19.25	19.30	3,656,507	+0.01(+0.05%)
Mar 23, 2005	19.21	19.56	19.16	19.29	4,100,840	+0.12(+0.63%)
Mar 22, 2005	19.44	19.64	19.10	19.17	4,826,803	-0.16(-0.83%)
Mar 21, 2005	19.29	19.58	19.08	19.33	5,130,216	+0.03(+0.16%)
Mar 18, 2005	19.75	19.85	19.11	19.30	12,815,889	-0.58(-2.92%)
Mar 17, 2005	19.87	20.13	19.80	19.88	4,193,604	+0.05(+0.25%)
Mar 16, 2005	20.04	20.31	19.75	19.83	6,592,007	-0.29(-1.44%)
Mar 15, 2005	20.63	20.67	20.05	20.12	6,051,433	-0.42(-2.04%)
Mar 14, 2005	20.43	20.57	20.21	20.54	5,735,952	+0.24(+1.18%)
Mar 11, 2005	20.62	21.04	20.17	20.30	11,874,304	-0.34(-1.65%)
Mar 10, 2005	20.69	20.81	20.04	20.64	21,673,376	+0.27(+1.33%)
Mar 09, 2005	21.05	21.15	20.30	20.37	12,051,242	-0.46(-2.21%)
Mar 08, 2005	21.00	21.43	20.74	20.83	7,544,279	-0.39(-1.84%)
Mar 07, 2005	20.57	21.37	20.35	21.22	11,197,383	+0.78(+3.82%)
Mar 04, 2005	20.72	20.84	20.25	20.44	9,210,000	+0.03(+0.15%)
Mar 03, 2005	21.09	21.13	20.32	20.41	8,800,799	-0.65(-3.09%)
Mar 02, 2005	21.10	21.55	20.92	21.06	8,643,670	-0.31(-1.45%)

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.