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%)
Mar 01, 2005	20.94	21.47	20.88	21.37	10,096,493	+0.63(+3.04%)
Feb 28, 2005	21.03	21.47	20.45	20.74	8,347,498	-0.22(-1.05%)
Feb 25, 2005	20.51	21.08	20.38	20.96	6,558,225	+0.37(+1.80%)
Feb 24, 2005	20.11	20.61	19.92	20.59	5,787,773	+0.56(+2.80%)
Feb 23, 2005	20.33	20.38	19.82	20.03	6,353,402	-0.04(-0.20%)
Feb 22, 2005	20.03	20.81	19.98	20.07	8,068,940	-0.03(-0.15%)
Feb 18, 2005	20.16	20.28	19.96	20.10	4,381,730	-0.10(-0.50%)
Feb 17, 2005	20.50	20.66	20.03	20.20	5,889,046	-0.18(-0.88%)
Feb 16, 2005	20.47	20.70	20.24	20.38	5,090,937	-0.13(-0.63%)
Feb 15, 2005	20.50	21.07	20.26	20.51	8,201,005	+0.06(+0.29%)
Feb 14, 2005	20.54	20.82	20.40	20.45	5,976,795	-0.05(-0.24%)
Feb 11, 2005	19.86	20.75	19.68	20.50	7,696,643	+0.63(+3.17%)
Feb 10, 2005	19.96	20.13	19.65	19.87	8,231,916	+0.35(+1.79%)
Feb 09, 2005	19.97	20.00	19.49	19.52	6,848,881	-0.50(-2.50%)
Feb 08, 2005	19.63	20.20	19.61	20.02	8,155,541	+0.41(+2.09%)
Feb 07, 2005	19.49	19.72	19.33	19.61	5,383,588	+0.21(+1.08%)
Feb 04, 2005	18.47	19.52	18.39	19.40	12,431,407	+0.53(+2.81%)
Feb 03, 2005	19.13	19.18	18.62	18.87	5,103,699	-0.32(-1.67%)
Feb 02, 2005	19.34	19.38	19.05	19.19	5,153,258	-0.08(-0.42%)
Feb 01, 2005	19.34	19.66	19.18	19.27	8,386,494	+0.07(+0.36%)
Jan 31, 2005	18.95	19.29	18.86	19.20	10,827,576	+0.71(+3.84%)
Jan 28, 2005	18.76	18.97	18.22	18.49	7,624,782	-0.12(-0.64%)
Jan 27, 2005	18.40	18.79	18.27	18.61	9,401,282	+0.22(+1.20%)
Jan 26, 2005	18.41	18.54	18.12	18.39	7,114,880	+0.06(+0.33%)
Jan 25, 2005	18.30	18.53	18.15	18.33	8,950,115	+0.45(+2.52%)
Jan 24, 2005	18.25	18.30	17.75	17.88	8,142,110	-0.19(-1.05%)
Jan 21, 2005	18.41	18.76	18.05	18.07	11,110,074	-0.15(-0.82%)
Jan 20, 2005	18.04	18.50	17.96	18.22	10,225,479	+0.31(+1.73%)
Jan 19, 2005	18.55	18.63	17.87	17.91	6,098,402	-0.60(-3.24%)
Jan 18, 2005	18.13	18.66	18.10	18.51	6,405,332	+0.39(+2.15%)
Jan 14, 2005	18.08	18.55	18.04	18.12	9,300,469	+0.18(+1.00%)
Jan 13, 2005	18.02	18.25	17.78	17.94	9,708,996	-0.13(-0.72%)
Jan 12, 2005	18.32	18.38	17.88	18.07	7,958,842	-0.03(-0.17%)
Jan 11, 2005	18.23	18.41	17.89	18.10	6,533,938	-0.35(-1.90%)
Jan 10, 2005	18.60	18.79	18.27	18.45	5,934,515	-0.22(-1.18%)
Jan 07, 2005	18.89	19.01	18.54	18.67	6,996,423	+0.00(+0.00%)
Jan 06, 2005	18.96	19.09	18.61	18.67	6,577,908	-0.19(-1.01%)
Jan 05, 2005	18.55	19.30	18.51	18.86	12,512,958	-0.33(-1.72%)
Jan 04, 2005	20.23	20.25	18.95	19.19	9,026,152	-0.85(-4.24%)

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.