Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.14	20.90	20.11	20.54	3,585,475	+0.57(+2.88%)
Mar 30, 2005	19.74	20.09	19.16	19.96	4,040,190	+0.23(+1.17%)
Mar 29, 2005	20.59	20.94	19.71	19.73	4,566,445	-0.85(-4.15%)
Mar 28, 2005	20.52	20.80	20.25	20.58	3,576,487	-0.05(-0.24%)
Mar 24, 2005	20.53	20.93	20.41	20.63	2,598,700	+0.26(+1.29%)
Mar 23, 2005	21.09	21.11	20.21	20.37	4,822,127	-0.89(-4.17%)
Mar 22, 2005	21.22	21.88	21.11	21.26	4,912,336	+0.13(+0.62%)
Mar 21, 2005	21.30	21.42	20.67	21.13	3,427,993	+0.28(+1.34%)
Mar 18, 2005	20.68	20.90	20.48	20.85	3,272,346	+0.29(+1.40%)
Mar 17, 2005	20.75	20.94	20.33	20.56	3,340,604	-0.06(-0.28%)
Mar 16, 2005	20.36	20.88	20.19	20.62	4,183,358	+0.11(+0.52%)
Mar 15, 2005	20.55	21.13	20.48	20.51	4,274,995	-0.07(-0.32%)
Mar 14, 2005	20.52	20.72	20.03	20.58	1,664,763	+0.16(+0.80%)
Mar 11, 2005	20.09	20.81	19.99	20.41	3,607,360	+0.35(+1.76%)
Mar 10, 2005	20.51	20.57	19.40	20.06	4,068,130	-0.50(-2.44%)
Mar 09, 2005	20.99	21.27	20.45	20.56	5,038,384	-0.29(-1.38%)
Mar 08, 2005	21.23	21.61	20.65	20.85	3,946,411	-0.43(-2.04%)
Mar 07, 2005	21.50	21.50	20.90	21.28	3,069,930	-0.02(-0.08%)
Mar 04, 2005	20.88	21.37	20.58	21.30	3,047,691	+0.61(+2.94%)
Mar 03, 2005	20.07	20.69	20.07	20.69	3,610,231	+0.76(+3.79%)
Mar 02, 2005	19.94	20.19	19.75	19.94	4,873,923	-0.01(-0.04%)
Mar 01, 2005	20.59	20.65	19.78	19.94	3,488,109	-0.57(-2.80%)
Feb 28, 2005	21.16	21.20	19.70	20.52	4,823,527	-0.21(-1.03%)
Feb 25, 2005	20.40	21.08	20.31	20.73	3,906,531	+0.25(+1.24%)
Feb 24, 2005	20.51	20.53	19.83	20.48	3,759,386	+0.50(+2.51%)
Feb 23, 2005	19.60	20.02	19.50	19.98	3,907,839	+0.44(+2.27%)
Feb 22, 2005	20.23	20.32	19.42	19.53	6,040,713	-0.21(-1.04%)
Feb 18, 2005	18.98	19.85	18.77	19.74	8,200,065	+1.19(+6.42%)
Feb 17, 2005	18.90	19.03	18.22	18.55	7,164,614	-0.02(-0.13%)
Feb 16, 2005	18.12	18.68	18.05	18.57	3,947,420	+0.45(+2.49%)
Feb 15, 2005	18.20	18.41	17.91	18.12	3,064,388	+0.11(+0.59%)
Feb 14, 2005	18.09	18.31	17.71	18.02	4,445,930	+0.02(+0.09%)
Feb 11, 2005	17.30	18.14	17.27	18.00	5,342,710	+0.71(+4.08%)
Feb 10, 2005	16.78	17.32	16.61	17.29	4,463,936	+0.69(+4.15%)
Feb 09, 2005	16.71	16.96	16.45	16.60	2,119,454	-0.02(-0.15%)
Feb 08, 2005	16.36	16.78	16.12	16.63	2,735,754	+0.22(+1.35%)
Feb 07, 2005	16.87	16.91	16.19	16.41	2,301,783	-0.35(-2.11%)
Feb 04, 2005	16.95	17.04	16.68	16.76	2,685,186	-0.12(-0.73%)
Feb 03, 2005	16.94	16.94	16.51	16.88	2,784,814	+0.16(+0.98%)
Feb 02, 2005	16.19	16.75	16.08	16.72	2,643,032	+0.53(+3.30%)
Feb 01, 2005	16.06	16.28	15.96	16.19	2,028,490	+0.22(+1.39%)
Jan 31, 2005	15.59	16.05	15.38	15.96	2,056,966	+0.22(+1.41%)
Jan 28, 2005	16.00	16.00	15.64	15.74	1,395,173	-0.30(-1.89%)
Jan 27, 2005	15.68	16.13	15.64	16.05	2,459,548	+0.29(+1.82%)
Jan 26, 2005	15.27	15.83	15.22	15.76	3,941,683	+0.29(+1.86%)
Jan 25, 2005	15.50	15.80	15.14	15.47	2,777,270	-0.04(-0.26%)
Jan 24, 2005	15.73	15.96	15.46	15.51	2,419,634	-0.08(-0.53%)
Jan 21, 2005	15.64	16.10	15.58	15.59	2,292,991	+0.07(+0.42%)
Jan 20, 2005	15.42	15.82	15.22	15.53	2,474,834	-0.01(-0.05%)
Jan 19, 2005	15.58	15.85	15.41	15.54	3,521,631	+0.15(+0.96%)
Jan 18, 2005	15.58	15.60	15.18	15.39	2,574,793	+0.19(+1.24%)
Jan 14, 2005	15.18	15.22	14.88	15.20	2,235,388	+0.07(+0.43%)
Jan 13, 2005	14.93	15.36	14.87	15.13	3,832,129	+0.29(+1.94%)
Jan 12, 2005	14.83	15.05	14.61	14.85	3,756,453	+0.11(+0.72%)
Jan 11, 2005	14.85	14.89	14.59	14.74	1,819,498	-0.03(-0.22%)
Jan 10, 2005	14.61	15.00	14.53	14.77	2,552,934	+0.34(+2.39%)
Jan 07, 2005	14.61	14.69	14.08	14.43	4,929,833	-0.37(-2.50%)
Jan 06, 2005	14.31	15.09	14.26	14.80	5,477,327	+0.01(+0.06%)
Jan 05, 2005	14.82	15.09	14.77	14.79	2,910,315	-0.08(-0.55%)
Jan 04, 2005	15.08	15.31	14.82	14.87	4,162,776	-0.20(-1.31%)

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.