Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.77	23.07	22.65	22.95	1,885,825	+0.27(+1.19%)
Mar 30, 2005	22.71	22.77	22.40	22.68	3,383,309	-0.03(-0.12%)
Mar 29, 2005	22.34	22.91	22.31	22.71	7,731,470	+1.36(+6.37%)
Mar 28, 2005	21.13	21.38	21.08	21.35	1,883,642	+0.22(+1.02%)
Mar 24, 2005	20.88	21.33	20.88	21.13	2,510,141	+0.31(+1.47%)
Mar 23, 2005	20.59	20.92	20.52	20.83	1,938,215	+0.08(+0.40%)
Mar 22, 2005	20.61	20.86	20.61	20.74	2,694,598	+0.14(+0.69%)
Mar 21, 2005	20.79	20.94	20.60	20.60	1,993,443	-0.19(-0.93%)
Mar 18, 2005	20.73	20.90	20.60	20.79	3,477,612	+0.06(+0.31%)
Mar 17, 2005	20.53	20.82	20.50	20.73	2,410,818	+0.20(+0.96%)
Mar 16, 2005	20.41	20.59	20.34	20.53	1,972,487	+0.12(+0.61%)
Mar 15, 2005	20.61	20.64	20.38	20.41	1,571,921	-0.12(-0.58%)
Mar 14, 2005	20.53	20.71	20.43	20.53	1,457,536	-0.03(-0.13%)
Mar 11, 2005	20.55	20.94	20.48	20.55	2,693,288	+0.28(+1.40%)
Mar 10, 2005	19.90	20.31	19.90	20.27	1,726,690	+0.37(+1.84%)
Mar 09, 2005	19.93	20.03	19.44	19.90	1,750,921	-0.05(-0.23%)
Mar 08, 2005	20.16	20.16	19.90	19.95	1,191,001	-0.21(-1.02%)
Mar 07, 2005	20.02	20.18	19.96	20.16	1,390,957	+0.21(+1.06%)
Mar 04, 2005	20.15	20.16	19.89	19.95	1,866,397	-0.19(-0.93%)
Mar 03, 2005	20.16	20.20	20.08	20.13	1,374,149	-0.02(-0.11%)
Mar 02, 2005	19.96	20.16	19.86	20.16	1,627,586	+0.14(+0.69%)
Mar 01, 2005	20.04	20.16	19.97	20.02	1,523,897	+0.01(+0.07%)
Feb 28, 2005	19.93	20.19	19.88	20.01	1,579,780	+0.07(+0.34%)
Feb 25, 2005	19.59	19.95	19.47	19.94	2,616,886	+0.27(+1.37%)
Feb 24, 2005	19.57	19.70	19.46	19.67	712,942	+0.05(+0.26%)
Feb 23, 2005	19.24	19.69	19.19	19.62	1,064,174	+0.40(+2.07%)
Feb 22, 2005	19.01	19.43	19.01	19.22	2,777,549	-0.48(-2.42%)
Feb 18, 2005	19.70	20.13	19.37	19.69	1,246,011	+0.05(+0.23%)
Feb 17, 2005	19.73	19.77	19.54	19.65	1,042,344	-0.08(-0.42%)
Feb 16, 2005	19.63	19.73	19.29	19.73	995,630	+0.10(+0.49%)
Feb 15, 2005	19.51	19.65	19.42	19.63	636,758	+0.13(+0.68%)
Feb 14, 2005	19.47	19.56	19.35	19.50	825,144	+0.03(+0.16%)
Feb 11, 2005	19.29	19.53	19.26	19.47	1,158,912	+0.12(+0.64%)
Feb 10, 2005	19.45	19.46	19.27	19.35	989,518	+0.01(+0.05%)
Feb 09, 2005	19.68	19.68	19.33	19.34	668,410	-0.37(-1.86%)
Feb 08, 2005	19.86	20.03	19.64	19.70	1,129,006	-0.14(-0.72%)
Feb 07, 2005	19.57	19.88	19.51	19.84	1,876,002	+0.28(+1.45%)
Feb 04, 2005	19.43	19.63	19.34	19.56	1,893,465	+0.13(+0.68%)
Feb 03, 2005	19.36	19.62	19.19	19.43	1,785,193	-0.05(-0.24%)
Feb 02, 2005	19.24	19.64	19.13	19.47	2,196,455	+0.20(+1.02%)
Feb 01, 2005	18.75	19.39	18.74	19.28	3,957,636	+0.64(+3.42%)
Jan 31, 2005	18.64	18.65	18.48	18.64	1,295,345	+0.05(+0.27%)
Jan 28, 2005	18.82	18.84	18.51	18.59	848,283	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.60	18.81	1,316,519	+0.22(+1.16%)
Jan 26, 2005	18.35	18.69	18.34	18.59	1,689,799	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.35	2,597,894	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.44	18.53	1,734,112	-0.17(-0.91%)
Jan 21, 2005	18.76	18.89	18.68	18.70	1,758,343	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.68	18.71	2,272,421	+0.05(+0.29%)
Jan 19, 2005	18.60	18.78	18.49	18.66	2,391,608	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.50	3,613,608	+0.15(+0.82%)
Jan 14, 2005	18.14	18.37	18.08	18.35	3,892,148	+0.23(+1.29%)
Jan 13, 2005	18.19	18.52	18.00	18.11	5,390,942	-0.14(-0.75%)
Jan 12, 2005	17.87	18.32	17.75	18.25	7,196,218	+1.35(+7.97%)
Jan 11, 2005	16.85	16.97	16.72	16.90	2,073,993	+0.05(+0.27%)
Jan 10, 2005	16.52	16.90	16.48	16.86	1,291,634	+0.25(+1.49%)
Jan 07, 2005	16.61	16.67	16.54	16.61	1,715,776	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.61	1,489,843	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.45	16.50	1,923,808	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,032	-0.07(-0.41%)

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.