Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.54	15.06	14.31	14.35	55,102	-0.66(-4.40%)
Mar 28, 2003	15.12	15.36	14.79	15.01	40,550	-0.16(-1.08%)
Mar 27, 2003	15.03	15.18	14.71	15.18	24,036	+0.47(+3.20%)
Mar 26, 2003	15.56	15.57	14.62	14.71	51,451	-0.86(-5.50%)
Mar 25, 2003	15.23	15.56	15.12	15.56	40,550	+0.43(+2.83%)
Mar 24, 2003	15.49	15.58	15.04	15.14	41,037	-0.27(-1.75%)
Mar 21, 2003	15.47	15.60	14.98	15.41	79,000	+0.21(+1.37%)
Mar 20, 2003	15.02	15.46	15.02	15.20	22,891	-0.15(-1.00%)
Mar 19, 2003	15.44	15.44	14.99	15.35	3,041,291	-0.09(-0.55%)
Mar 18, 2003	15.30	15.50	15.19	15.44	4,414,778	+0.15(+0.96%)
Mar 17, 2003	15.08	15.29	14.95	15.29	36,439	+0.33(+2.21%)
Mar 14, 2003	14.75	15.11	14.74	14.96	23,708	+0.01(+0.04%)
Mar 13, 2003	14.51	14.95	14.51	14.95	36,299	+0.45(+3.12%)
Mar 12, 2003	14.80	14.98	14.44	14.50	33,192	-0.46(-3.07%)
Mar 11, 2003	14.86	15.28	14.84	14.96	40,877	-0.29(-1.88%)
Mar 10, 2003	15.13	15.29	14.87	15.25	43,166	+0.04(+0.24%)
Mar 07, 2003	15.04	15.29	14.99	15.21	38,586	+0.01(+0.08%)
Mar 06, 2003	14.95	15.22	14.90	15.20	24,526	-0.08(-0.52%)
Mar 05, 2003	14.83	15.29	14.75	15.28	61,806	+0.20(+1.34%)
Mar 04, 2003	14.91	15.08	14.79	15.08	51,996	+0.12(+0.78%)
Mar 03, 2003	15.08	15.08	14.83	14.96	84,534	-0.09(-0.57%)
Feb 28, 2003	15.02	15.23	14.87	15.04	70,145	+0.07(+0.49%)
Feb 27, 2003	14.76	15.19	14.76	14.97	39,733	+0.06(+0.41%)
Feb 26, 2003	14.50	15.08	14.50	14.91	40,550	+0.20(+1.37%)
Feb 25, 2003	14.43	14.81	14.30	14.71	90,584	+0.40(+2.78%)
Feb 24, 2003	14.23	14.60	14.19	14.31	57,392	-0.20(-1.39%)
Feb 21, 2003	14.30	14.75	13.85	14.51	67,693	+0.21(+1.45%)
Feb 20, 2003	14.31	14.38	14.21	14.30	23,218	+0.02(+0.17%)
Feb 19, 2003	14.07	14.31	14.07	14.28	60,335	+0.06(+0.43%)
Feb 18, 2003	14.05	14.33	14.05	14.22	89,113	+0.13(+0.91%)
Feb 14, 2003	14.09	14.13	14.03	14.09	11,936	+0.09(+0.66%)
Feb 13, 2003	13.85	14.11	13.85	14.00	38,588	+0.24(+1.73%)
Feb 12, 2003	14.10	14.10	13.73	13.76	42,512	-0.26(-1.83%)
Feb 11, 2003	14.10	14.11	13.98	14.02	35,318	-0.09(-0.65%)
Feb 10, 2003	13.92	14.11	13.62	14.11	50,524	+0.17(+1.18%)
Feb 07, 2003	14.49	14.49	13.92	13.94	37,443	-0.37(-2.61%)
Feb 06, 2003	14.07	14.49	14.07	14.32	111,514	+0.07(+0.51%)
Feb 05, 2003	14.26	14.61	14.08	14.24	62,951	+0.04(+0.26%)
Feb 04, 2003	14.02	14.28	14.01	14.21	48,726	+0.13(+0.91%)
Feb 03, 2003	13.82	14.23	13.82	14.08	41,204	+0.10(+0.70%)
Jan 31, 2003	13.28	14.03	13.28	13.98	25,834	+0.35(+2.60%)
Jan 30, 2003	13.91	14.16	13.25	13.63	63,105	-0.29(-2.07%)
Jan 29, 2003	13.85	13.95	13.56	13.91	19,948	-0.01(-0.04%)
Jan 28, 2003	13.41	13.92	13.34	13.92	23,872	+0.47(+3.50%)
Jan 27, 2003	13.54	13.94	13.34	13.45	70,145	-0.26(-1.88%)
Jan 24, 2003	14.37	14.37	13.68	13.71	34,500	-0.53(-3.73%)
Jan 23, 2003	13.76	14.35	13.58	14.24	22,727	+0.48(+3.51%)
Jan 22, 2003	14.09	14.27	13.64	13.75	20,602	-0.40(-2.81%)
Jan 21, 2003	13.79	14.34	13.79	14.15	17,659	+0.29(+2.12%)
Jan 17, 2003	14.07	14.19	13.71	13.86	27,960	-0.38(-2.70%)
Jan 16, 2003	13.84	14.34	13.70	14.24	41,041	+0.18(+1.30%)
Jan 15, 2003	14.01	14.15	13.81	14.06	19,457	-0.24(-1.71%)
Jan 14, 2003	14.32	14.53	14.02	14.30	19,621	+0.13(+0.91%)
Jan 13, 2003	14.43	14.51	14.11	14.18	21,583	-0.26(-1.82%)
Jan 10, 2003	14.93	14.93	14.07	14.44	21,910	-0.42(-2.80%)
Jan 09, 2003	14.54	14.89	14.54	14.86	15,206	+0.42(+2.92%)
Jan 08, 2003	14.34	14.56	14.22	14.43	44,474	-0.04(-0.30%)
Jan 07, 2003	14.82	14.82	14.23	14.48	54,285	-0.42(-2.83%)
Jan 06, 2003	14.76	14.95	14.54	14.90	21,256	+0.25(+1.71%)
Jan 03, 2003	14.62	14.70	14.13	14.65	32,375	+0.04(+0.25%)

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.