Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.72	14.76	14.31	14.72	31,177	-0.24(-1.59%)
Mar 28, 2003	15.26	15.26	14.89	14.96	29,602	-0.32(-2.12%)
Mar 27, 2003	15.43	15.46	15.24	15.28	30,967	-0.22(-1.41%)
Mar 26, 2003	15.67	15.67	15.38	15.50	17,005	-0.21(-1.33%)
Mar 25, 2003	15.81	15.83	15.48	15.71	15,326	-0.01(-0.06%)
Mar 24, 2003	16.00	16.01	15.34	15.72	42,094	-0.67(-4.07%)
Mar 21, 2003	16.53	16.53	16.19	16.39	42,409	-0.18(-1.09%)
Mar 20, 2003	16.58	17.45	16.48	16.57	100,355	-0.02(-0.12%)
Mar 19, 2003	16.55	16.67	16.48	16.59	6,613	+0.10(+0.58%)
Mar 18, 2003	16.52	16.70	16.48	16.49	25,193	-0.10(-0.57%)
Mar 17, 2003	16.39	16.59	16.28	16.59	16,270	+0.30(+1.81%)
Mar 14, 2003	16.58	16.61	16.10	16.29	19,630	-0.14(-0.87%)
Mar 13, 2003	16.43	16.44	16.19	16.43	7,768	+0.07(+0.41%)
Mar 12, 2003	16.53	16.55	16.34	16.37	11,442	-0.23(-1.38%)
Mar 11, 2003	16.67	16.82	16.59	16.59	6,928	-0.12(-0.74%)
Mar 10, 2003	17.15	17.15	16.67	16.72	21,309	-0.46(-2.66%)
Mar 07, 2003	17.26	17.36	17.11	17.18	11,022	-0.13(-0.77%)
Mar 06, 2003	17.65	17.65	17.16	17.31	26,558	-0.34(-1.94%)
Mar 05, 2003	17.77	17.77	17.48	17.65	23,304	-0.04(-0.22%)
Mar 04, 2003	17.56	17.69	17.24	17.69	17,740	+0.07(+0.38%)
Mar 03, 2003	17.94	17.94	17.55	17.62	8,502	-0.29(-1.60%)
Feb 28, 2003	17.99	17.99	17.80	17.91	9,867	-0.06(-0.32%)
Feb 27, 2003	17.79	17.98	17.77	17.97	18,370	+0.20(+1.13%)
Feb 26, 2003	17.80	17.80	17.70	17.77	6,928	-0.05(-0.27%)
Feb 25, 2003	18.10	18.10	17.67	17.81	9,552	-0.42(-2.30%)
Feb 24, 2003	18.29	18.29	18.04	18.23	7,663	-0.07(-0.36%)
Feb 21, 2003	18.41	18.42	18.25	18.30	7,978	-0.13(-0.72%)
Feb 20, 2003	18.77	18.77	18.43	18.43	6,298	-0.29(-1.53%)
Feb 19, 2003	18.91	19.02	18.72	18.72	7,138	-0.14(-0.76%)
Feb 18, 2003	18.39	18.87	18.33	18.86	10,917	+0.29(+1.54%)
Feb 14, 2003	18.74	18.74	18.56	18.58	1,574	-0.12(-0.66%)
Feb 13, 2003	18.43	18.73	18.42	18.70	6,718	+0.36(+1.97%)
Feb 12, 2003	18.36	18.39	18.29	18.34	13,121	-0.01(-0.05%)
Feb 11, 2003	18.58	18.64	18.34	18.35	17,425	-0.26(-1.38%)
Feb 10, 2003	18.58	18.60	18.49	18.60	8,397	+0.03(+0.15%)
Feb 07, 2003	18.61	18.71	18.58	18.58	7,663	-0.01(-0.05%)
Feb 06, 2003	18.40	18.72	18.40	18.59	6,928	+0.18(+0.98%)
Feb 05, 2003	19.15	19.22	18.40	18.40	40,834	-0.62(-3.25%)
Feb 04, 2003	19.18	19.35	18.97	19.02	32,751	-0.23(-1.19%)
Feb 03, 2003	19.41	19.41	19.19	19.25	5,773	-0.17(-0.88%)
Jan 31, 2003	19.24	19.53	19.24	19.42	7,663	+0.25(+1.29%)
Jan 30, 2003	19.24	19.41	19.11	19.18	6,088	-0.19(-0.98%)
Jan 29, 2003	19.39	19.39	19.05	19.37	15,746	+0.12(+0.64%)
Jan 28, 2003	19.10	19.27	19.05	19.24	5,458	+0.18(+0.95%)
Jan 27, 2003	19.15	19.27	19.06	19.06	7,873	-0.09(-0.45%)
Jan 24, 2003	19.48	19.48	19.07	19.15	9,342	-0.37(-1.90%)
Jan 23, 2003	19.60	19.60	19.50	19.52	1,784	-0.08(-0.39%)
Jan 22, 2003	19.56	19.80	19.29	19.60	17,320	+0.15(+0.78%)
Jan 21, 2003	19.17	19.53	19.17	19.44	10,287	+0.28(+1.44%)
Jan 17, 2003	19.81	19.93	19.17	19.17	11,862	-0.78(-3.92%)
Jan 16, 2003	20.00	20.24	19.87	19.95	20,155	-0.04(-0.19%)
Jan 15, 2003	19.00	20.00	19.00	19.99	54,481	+1.00(+5.27%)
Jan 14, 2003	19.00	19.00	18.92	18.99	4,408	+0.05(+0.25%)
Jan 13, 2003	19.00	19.07	18.91	18.94	9,447	-0.07(-0.35%)
Jan 10, 2003	19.08	19.08	19.00	19.00	4,933	-0.09(-0.45%)
Jan 09, 2003	18.81	19.15	18.81	19.09	64,034	+0.28(+1.47%)
Jan 08, 2003	19.28	19.28	18.77	18.81	8,817	-0.48(-2.47%)
Jan 07, 2003	19.53	19.53	19.21	19.29	6,928	-0.30(-1.56%)
Jan 06, 2003	19.45	19.60	19.33	19.60	1,889	+0.26(+1.33%)
Jan 03, 2003	19.48	19.55	19.26	19.34	7,873	-0.29(-1.46%)

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.