Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	18.33	18.37	18.23	18.27	82,547,264	+0.01(+0.04%)
Mar 30, 2005	18.17	18.28	18.14	18.26	78,846,672	+0.18(+1.00%)
Mar 29, 2005	18.24	18.32	18.00	18.08	98,226,952	-0.21(-1.16%)
Mar 28, 2005	18.44	18.49	18.27	18.29	65,900,404	-0.06(-0.33%)
Mar 24, 2005	18.32	18.49	18.29	18.35	104,299,608	+0.08(+0.41%)
Mar 23, 2005	18.13	18.43	18.11	18.27	104,924,712	+0.14(+0.79%)
Mar 22, 2005	18.28	18.34	18.11	18.13	135,121,232	-0.16(-0.87%)
Mar 21, 2005	18.40	18.41	18.25	18.29	94,541,056	-0.08(-0.45%)
Mar 18, 2005	18.54	18.82	18.35	18.37	179,834,720	-0.17(-0.94%)
Mar 17, 2005	18.62	18.65	18.54	18.55	80,153,376	-0.07(-0.37%)
Mar 16, 2005	18.76	18.87	18.56	18.61	99,033,744	-0.21(-1.12%)
Mar 15, 2005	18.97	19.07	18.81	18.82	94,571,752	-0.15(-0.80%)
Mar 14, 2005	18.95	19.01	18.86	18.98	86,739,576	+0.02(+0.08%)
Mar 11, 2005	19.23	19.26	18.94	18.96	80,212,528	-0.26(-1.34%)
Mar 10, 2005	19.22	19.26	19.08	19.22	78,247,504	+0.09(+0.47%)
Mar 09, 2005	19.19	19.32	19.10	19.13	83,353,784	-0.07(-0.35%)
Mar 08, 2005	19.20	19.36	19.15	19.20	69,962,512	-0.05(-0.27%)
Mar 07, 2005	19.02	19.49	19.01	19.25	106,398,944	+0.23(+1.19%)
Mar 04, 2005	19.05	19.12	18.99	19.02	83,441,648	+0.00(+0.00%)
Mar 03, 2005	19.12	19.13	19.00	19.02	69,051,856	-0.07(-0.36%)
Mar 02, 2005	19.04	19.26	19.01	19.09	89,635,504	-0.02(-0.08%)
Mar 01, 2005	19.04	19.20	18.99	19.10	74,624,312	+0.09(+0.48%)
Feb 28, 2005	19.06	19.17	18.99	19.01	109,469,672	-0.07(-0.36%)
Feb 25, 2005	19.14	19.18	19.01	19.08	82,660,272	-0.09(-0.47%)
Feb 24, 2005	19.03	19.23	19.01	19.17	112,788,784	+0.13(+0.67%)
Feb 23, 2005	19.07	19.16	19.02	19.04	110,741,848	-0.02(-0.12%)
Feb 22, 2005	19.08	19.26	19.04	19.07	127,586,528	-0.19(-0.98%)
Feb 18, 2005	19.38	19.38	19.20	19.26	102,010,664	-0.13(-0.66%)
Feb 17, 2005	19.43	19.54	19.35	19.38	88,690,440	-0.11(-0.54%)
Feb 16, 2005	19.55	19.60	19.40	19.49	76,095,504	-0.11(-0.54%)
Feb 15, 2005	19.65	19.71	19.54	19.60	101,296,768	-0.06(-0.31%)
Feb 14, 2005	19.60	19.74	19.58	19.66	77,666,728	+0.03(+0.15%)
Feb 11, 2005	19.67	19.74	19.50	19.63	110,935,704	-0.07(-0.35%)
Feb 10, 2005	19.72	19.75	19.65	19.69	95,004,456	-0.01(-0.04%)
Feb 09, 2005	19.84	19.88	19.68	19.70	103,047,688	-0.13(-0.65%)
Feb 08, 2005	19.79	19.91	19.77	19.83	81,172,936	+0.06(+0.31%)
Feb 07, 2005	19.85	19.88	19.69	19.77	76,435,312	-0.12(-0.61%)
Feb 04, 2005	19.78	19.93	19.75	19.89	81,044,320	+0.11(+0.53%)
Feb 03, 2005	19.93	19.95	19.72	19.78	82,763,088	-0.21(-1.06%)
Feb 02, 2005	19.97	20.03	19.86	20.00	104,972,624	+0.05(+0.27%)
Feb 01, 2005	19.84	19.97	19.81	19.94	76,724,176	+0.08(+0.42%)
Jan 31, 2005	19.91	20.04	19.77	19.86	94,535,624	+0.08(+0.38%)
Jan 28, 2005	20.06	20.14	19.62	19.78	146,174,592	+0.05(+0.27%)
Jan 27, 2005	19.61	19.77	19.54	19.73	123,332,152	+0.08(+0.38%)
Jan 26, 2005	19.70	19.78	19.57	19.66	85,977,384	-0.01(-0.04%)
Jan 25, 2005	19.47	19.79	19.46	19.66	89,426,040	+0.26(+1.36%)
Jan 24, 2005	19.47	19.65	19.38	19.40	91,318,544	+0.02(+0.08%)
Jan 21, 2005	19.61	19.75	19.38	19.38	101,229,808	-0.16(-0.81%)
Jan 20, 2005	19.53	19.72	19.45	19.54	77,251,360	-0.09(-0.46%)
Jan 19, 2005	19.81	19.85	19.59	19.63	76,899,376	-0.26(-1.29%)
Jan 18, 2005	19.67	19.91	19.53	19.89	91,497,848	+0.15(+0.77%)
Jan 14, 2005	19.95	19.99	19.68	19.74	121,978,072	-0.11(-0.57%)
Jan 13, 2005	20.16	20.25	19.77	19.85	118,909,200	-0.39(-1.90%)
Jan 12, 2005	20.23	20.29	20.12	20.24	96,518,512	+0.04(+0.19%)
Jan 11, 2005	20.17	20.27	20.11	20.20	85,630,032	-0.05(-0.26%)
Jan 10, 2005	20.10	20.30	20.06	20.25	93,125,704	+0.10(+0.49%)
Jan 07, 2005	20.27	20.32	20.12	20.15	90,937,976	-0.06(-0.30%)
Jan 06, 2005	20.29	20.45	20.13	20.22	101,745,208	-0.02(-0.11%)
Jan 05, 2005	20.28	20.48	20.22	20.24	95,887,200	-0.05(-0.22%)
Jan 04, 2005	20.31	20.48	20.15	20.28	144,819,056	+0.08(+0.37%)

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.