Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.27	16.55	15.74	15.94	523,465	-0.08(-0.50%)
Mar 30, 2005	16.44	16.94	15.76	16.02	845,947	-0.58(-3.49%)
Mar 29, 2005	17.17	17.53	16.51	16.60	696,271	-0.75(-4.31%)
Mar 28, 2005	17.43	17.56	16.49	17.35	610,933	-0.13(-0.77%)
Mar 24, 2005	17.57	18.09	17.38	17.48	293,863	-0.08(-0.46%)
Mar 23, 2005	18.54	18.82	17.53	17.56	432,356	-1.11(-5.97%)
Mar 22, 2005	18.99	19.43	18.57	18.68	434,352	-0.14(-0.76%)
Mar 21, 2005	19.45	19.75	18.41	18.82	505,332	-0.62(-3.21%)
Mar 18, 2005	20.00	20.13	19.18	19.44	291,491	-0.21(-1.04%)
Mar 17, 2005	19.75	20.06	19.34	19.65	464,960	-0.12(-0.63%)
Mar 16, 2005	19.79	19.89	18.33	19.77	1,113,683	+0.79(+4.18%)
Mar 15, 2005	18.51	19.36	18.42	18.98	665,920	+0.39(+2.11%)
Mar 14, 2005	19.49	19.92	18.14	18.59	856,505	-0.98(-5.01%)
Mar 11, 2005	19.76	20.48	19.26	19.57	659,952	+0.37(+1.95%)
Mar 10, 2005	19.86	20.11	18.96	19.19	728,212	-0.71(-3.58%)
Mar 09, 2005	21.07	21.22	19.83	19.91	549,674	-1.09(-5.18%)
Mar 08, 2005	22.22	22.26	20.97	20.99	473,039	-1.11(-5.04%)
Mar 07, 2005	22.73	22.77	21.84	22.11	696,228	+0.24(+1.10%)
Mar 04, 2005	21.58	22.25	21.53	21.87	646,679	+0.33(+1.54%)
Mar 03, 2005	21.57	22.29	21.40	21.54	302,087	-0.02(-0.08%)
Mar 02, 2005	22.22	22.22	21.08	21.56	458,662	-0.45(-2.03%)

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.