Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.98	15.02	14.77	14.79	54,138,612	-0.22(-1.44%)
Mar 30, 2005	15.02	15.10	14.96	15.00	37,786,792	+0.02(+0.14%)
Mar 29, 2005	15.02	15.13	14.97	14.98	47,113,696	-0.06(-0.43%)
Mar 28, 2005	14.95	15.10	14.91	15.05	41,492,072	+0.10(+0.65%)
Mar 24, 2005	15.06	15.06	14.91	14.95	42,372,136	+0.00(+0.02%)
Mar 23, 2005	15.02	15.10	14.93	14.95	59,583,684	-0.07(-0.49%)
Mar 22, 2005	15.10	15.15	15.01	15.02	61,150,312	-0.08(-0.53%)
Mar 21, 2005	15.20	15.27	15.09	15.10	74,655,904	-0.08(-0.54%)
Mar 18, 2005	15.45	15.45	15.18	15.18	294,140,640	-0.26(-1.68%)
Mar 17, 2005	15.20	15.47	15.17	15.44	64,502,480	+0.30(+1.95%)
Mar 16, 2005	15.03	15.21	15.01	15.15	59,230,916	+0.09(+0.59%)
Mar 15, 2005	15.21	15.24	15.05	15.06	47,423,092	-0.08(-0.53%)
Mar 14, 2005	15.28	15.33	15.09	15.14	51,934,560	-0.09(-0.58%)
Mar 11, 2005	15.41	15.42	15.19	15.23	31,341,356	-0.16(-1.05%)
Mar 10, 2005	15.48	15.51	15.37	15.39	27,437,158	-0.09(-0.57%)
Mar 09, 2005	15.46	15.52	15.43	15.48	34,254,340	+0.01(+0.06%)
Mar 08, 2005	15.52	15.57	15.42	15.47	31,892,032	-0.11(-0.68%)
Mar 07, 2005	15.67	15.75	15.52	15.57	34,797,900	-0.09(-0.60%)
Mar 04, 2005	15.70	15.78	15.63	15.67	39,161,616	+0.07(+0.45%)
Mar 03, 2005	15.58	15.69	15.54	15.60	65,998,960	+0.27(+1.75%)
Mar 02, 2005	15.36	15.47	15.29	15.33	30,899,462	-0.03(-0.17%)
Mar 01, 2005	15.35	15.44	15.32	15.36	35,456,000	+0.13(+0.83%)
Feb 28, 2005	15.29	15.43	15.23	15.23	36,818,620	+0.04(+0.23%)
Feb 25, 2005	15.17	15.19	15.08	15.19	38,862,388	+0.01(+0.06%)
Feb 24, 2005	15.27	15.29	15.13	15.19	33,656,564	-0.04(-0.27%)
Feb 23, 2005	15.35	15.38	15.12	15.23	46,242,108	-0.12(-0.77%)
Feb 22, 2005	15.52	15.55	15.34	15.34	38,941,008	-0.21(-1.37%)
Feb 18, 2005	15.58	15.64	15.53	15.56	33,088,266	+0.01(+0.04%)
Feb 17, 2005	15.61	15.65	15.44	15.55	50,713,924	+0.03(+0.19%)
Feb 16, 2005	15.56	15.63	15.50	15.52	25,660,426	-0.03(-0.19%)
Feb 15, 2005	15.52	15.63	15.45	15.55	32,137,378	+0.16(+1.05%)
Feb 14, 2005	15.43	15.50	15.37	15.39	26,430,354	+0.01(+0.10%)
Feb 11, 2005	15.38	15.53	15.37	15.37	35,343,492	-0.05(-0.31%)
Feb 10, 2005	15.48	15.59	15.41	15.42	30,945,210	-0.08(-0.50%)
Feb 09, 2005	15.60	15.67	15.42	15.50	28,466,326	-0.20(-1.28%)
Feb 08, 2005	15.73	15.81	15.70	15.70	19,519,640	-0.09(-0.58%)
Feb 07, 2005	15.85	15.86	15.77	15.79	21,149,298	+0.01(+0.09%)
Feb 04, 2005	15.76	15.81	15.68	15.78	25,237,170	+0.01(+0.07%)
Feb 03, 2005	15.65	15.77	15.65	15.76	26,302,936	+0.11(+0.68%)
Feb 02, 2005	15.53	15.73	15.53	15.66	31,212,584	+0.13(+0.86%)
Feb 01, 2005	15.46	15.63	15.45	15.52	34,537,304	+0.06(+0.40%)
Jan 31, 2005	15.51	15.61	15.41	15.46	34,672,176	-0.01(-0.06%)
Jan 28, 2005	15.61	15.62	15.43	15.47	37,688,180	-0.19(-1.22%)
Jan 27, 2005	15.66	15.75	15.60	15.66	22,481,424	-0.06(-0.38%)
Jan 26, 2005	15.74	15.84	15.70	15.72	24,326,608	+0.00(+0.00%)
Jan 25, 2005	15.70	15.77	15.67	15.72	21,752,500	+0.06(+0.40%)
Jan 24, 2005	15.65	15.72	15.57	15.66	29,065,800	+0.02(+0.11%)
Jan 21, 2005	15.74	15.78	15.64	15.64	29,079,694	-0.11(-0.67%)
Jan 20, 2005	15.85	15.99	15.73	15.75	30,505,686	-0.12(-0.76%)
Jan 19, 2005	16.02	16.11	15.86	15.87	23,542,786	-0.21(-1.30%)
Jan 18, 2005	15.82	16.08	15.80	16.08	33,533,890	+0.15(+0.93%)
Jan 14, 2005	15.83	15.95	15.78	15.93	25,370,686	+0.10(+0.65%)
Jan 13, 2005	15.96	15.99	15.79	15.83	32,495,232	-0.13(-0.81%)
Jan 12, 2005	15.81	15.98	15.76	15.96	28,251,818	+0.14(+0.91%)
Jan 11, 2005	15.81	15.86	15.76	15.81	22,580,714	-0.04(-0.24%)
Jan 10, 2005	15.88	16.03	15.81	15.85	29,326,396	-0.08(-0.50%)
Jan 07, 2005	15.95	16.03	15.86	15.93	32,736,512	-0.02(-0.11%)
Jan 06, 2005	15.91	15.99	15.68	15.95	47,540,344	+0.22(+1.43%)
Jan 05, 2005	15.79	15.83	15.67	15.73	27,928,528	+0.02(+0.13%)
Jan 04, 2005	15.87	15.90	15.65	15.70	35,909,756	-0.04(-0.24%)

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.