Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.01	17.16	16.90	17.03	3,641,238	-0.04(-0.26%)
Mar 30, 2005	16.74	17.34	16.71	17.08	4,367,433	+0.19(+1.15%)
Mar 29, 2005	16.52	16.97	16.43	16.88	3,857,908	+0.23(+1.37%)
Mar 28, 2005	16.61	16.79	16.38	16.66	4,853,904	+0.00(+0.00%)
Mar 24, 2005	16.26	16.87	16.26	16.66	13,601,198	+1.46(+9.61%)
Mar 23, 2005	15.33	15.38	15.05	15.20	2,347,704	-0.10(-0.65%)
Mar 22, 2005	15.24	15.66	15.24	15.30	2,830,573	+0.02(+0.15%)
Mar 21, 2005	15.10	15.35	15.04	15.27	2,348,245	+0.26(+1.74%)
Mar 18, 2005	14.85	15.07	14.80	15.01	3,763,892	+0.20(+1.35%)
Mar 17, 2005	14.67	14.85	14.61	14.81	2,529,433	+0.24(+1.64%)
Mar 16, 2005	15.02	15.02	14.31	14.57	3,952,104	-0.48(-3.21%)
Mar 15, 2005	15.27	15.34	15.05	15.06	2,410,202	-0.16(-1.06%)
Mar 14, 2005	15.37	15.46	15.18	15.22	2,333,836	-0.08(-0.51%)
Mar 11, 2005	15.26	15.35	15.11	15.30	1,667,257	+0.03(+0.22%)
Mar 10, 2005	15.40	15.40	15.08	15.26	1,646,545	-0.13(-0.87%)
Mar 09, 2005	15.88	15.88	15.23	15.40	2,061,333	-0.48(-3.04%)
Mar 08, 2005	16.00	16.06	15.82	15.88	1,174,302	-0.18(-1.11%)
Mar 07, 2005	16.03	16.18	15.96	16.06	1,152,329	+0.16(+0.98%)
Mar 04, 2005	15.71	16.02	15.43	15.90	1,764,875	+0.29(+1.89%)
Mar 03, 2005	15.52	15.65	15.35	15.61	1,609,262	+0.11(+0.68%)
Mar 02, 2005	15.30	15.55	15.14	15.50	2,195,693	+0.22(+1.42%)

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.