Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.68	17.73	17.59	17.62	85,548,656	+0.01(+0.04%)
Mar 30, 2005	17.53	17.64	17.50	17.62	81,713,512	+0.18(+1.00%)
Mar 29, 2005	17.60	17.68	17.37	17.44	101,798,456	-0.20(-1.16%)
Mar 28, 2005	17.79	17.84	17.63	17.65	68,296,520	-0.06(-0.33%)
Mar 24, 2005	17.68	17.84	17.65	17.70	108,091,904	+0.07(+0.41%)
Mar 23, 2005	17.49	17.79	17.47	17.63	108,739,736	+0.14(+0.79%)
Mar 22, 2005	17.64	17.70	17.47	17.49	140,034,192	-0.15(-0.87%)
Mar 21, 2005	17.76	17.76	17.61	17.65	97,978,536	-0.08(-0.45%)
Mar 18, 2005	17.89	18.16	17.70	17.73	186,373,456	-0.17(-0.94%)
Mar 17, 2005	17.97	18.00	17.89	17.89	83,067,728	-0.07(-0.37%)
Mar 16, 2005	18.10	18.21	17.91	17.96	102,634,584	-0.20(-1.12%)
Mar 15, 2005	18.30	18.41	18.15	18.16	98,010,352	-0.15(-0.80%)
Mar 14, 2005	18.29	18.34	18.20	18.31	89,893,400	+0.01(+0.08%)
Mar 11, 2005	18.56	18.58	18.27	18.30	83,129,024	-0.25(-1.34%)
Mar 10, 2005	18.54	18.58	18.41	18.54	81,092,552	+0.09(+0.47%)
Mar 09, 2005	18.51	18.65	18.43	18.46	86,384,504	-0.07(-0.35%)
Mar 08, 2005	18.52	18.68	18.48	18.52	72,506,328	-0.05(-0.28%)
Mar 07, 2005	18.35	18.81	18.35	18.57	110,267,576	+0.22(+1.19%)
Mar 04, 2005	18.38	18.45	18.32	18.35	86,475,560	+0.00(+0.00%)
Mar 03, 2005	18.45	18.46	18.33	18.35	71,562,560	-0.07(-0.36%)
Mar 02, 2005	18.37	18.58	18.35	18.42	92,894,624	-0.01(-0.08%)
Mar 01, 2005	18.37	18.53	18.32	18.43	77,337,632	+0.09(+0.48%)
Feb 28, 2005	18.39	18.50	18.32	18.35	113,449,960	-0.07(-0.36%)
Feb 25, 2005	18.47	18.51	18.34	18.41	85,665,768	-0.09(-0.47%)
Feb 24, 2005	18.36	18.55	18.34	18.50	116,889,744	+0.12(+0.67%)
Feb 23, 2005	18.41	18.49	18.35	18.38	114,768,384	-0.02(-0.12%)
Feb 22, 2005	18.41	18.59	18.38	18.40	132,225,536	-0.18(-0.98%)
Feb 18, 2005	18.70	18.70	18.52	18.58	105,719,736	-0.12(-0.66%)
Feb 17, 2005	18.75	18.86	18.67	18.70	91,915,200	-0.10(-0.54%)
Feb 16, 2005	18.86	18.91	18.72	18.81	78,862,312	-0.10(-0.54%)
Feb 15, 2005	18.96	19.02	18.86	18.91	104,979,880	-0.06(-0.31%)
Feb 14, 2005	18.91	19.05	18.89	18.97	80,490,664	+0.03(+0.15%)
Feb 11, 2005	18.98	19.05	18.82	18.94	114,969,296	-0.07(-0.35%)
Feb 10, 2005	19.03	19.05	18.96	19.00	98,458,784	-0.01(-0.04%)
Feb 09, 2005	19.14	19.19	18.99	19.01	106,794,464	-0.12(-0.65%)
Feb 08, 2005	19.10	19.21	19.08	19.13	84,124,360	+0.06(+0.31%)
Feb 07, 2005	19.16	19.18	19.00	19.08	79,214,480	-0.12(-0.61%)
Feb 04, 2005	19.08	19.23	19.06	19.19	83,991,064	+0.10(+0.53%)
Feb 03, 2005	19.23	19.25	19.03	19.09	85,772,328	-0.20(-1.06%)
Feb 02, 2005	19.27	19.32	19.16	19.29	108,789,392	+0.05(+0.27%)
Feb 01, 2005	19.14	19.27	19.12	19.24	79,513,848	+0.08(+0.42%)
Jan 31, 2005	19.21	19.34	19.08	19.16	97,972,904	+0.07(+0.38%)
Jan 28, 2005	19.35	19.43	18.93	19.09	151,489,456	+0.05(+0.27%)
Jan 27, 2005	18.92	19.08	18.85	19.04	127,816,464	+0.07(+0.38%)
Jan 26, 2005	19.01	19.08	18.89	18.97	89,103,496	-0.01(-0.04%)
Jan 25, 2005	18.78	19.10	18.78	18.97	92,677,544	+0.26(+1.36%)
Jan 24, 2005	18.78	18.96	18.70	18.72	94,638,856	+0.01(+0.08%)
Jan 21, 2005	18.92	19.05	18.70	18.70	104,910,488	-0.15(-0.81%)
Jan 20, 2005	18.84	19.03	18.77	18.86	80,060,192	-0.09(-0.46%)
Jan 19, 2005	19.11	19.15	18.90	18.94	79,695,416	-0.25(-1.29%)
Jan 18, 2005	18.98	19.21	18.84	19.19	94,824,680	+0.15(+0.77%)
Jan 14, 2005	19.25	19.29	18.99	19.05	126,413,160	-0.11(-0.57%)
Jan 13, 2005	19.46	19.54	19.08	19.16	123,232,696	-0.37(-1.90%)
Jan 12, 2005	19.52	19.58	19.41	19.53	100,027,896	+0.04(+0.19%)
Jan 11, 2005	19.46	19.56	19.40	19.49	88,743,520	-0.05(-0.26%)
Jan 10, 2005	19.40	19.59	19.35	19.54	96,511,728	+0.09(+0.49%)
Jan 07, 2005	19.56	19.61	19.41	19.45	94,244,448	-0.06(-0.30%)
Jan 06, 2005	19.58	19.73	19.43	19.51	105,444,632	-0.02(-0.11%)
Jan 05, 2005	19.57	19.76	19.51	19.53	99,373,624	-0.04(-0.22%)
Jan 04, 2005	19.59	19.76	19.44	19.57	150,084,624	+0.07(+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.