Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.69	18.13	17.63	17.88	484,254	+0.12(+0.68%)
Mar 28, 2003	17.39	17.76	17.34	17.76	380,536	+0.36(+2.08%)
Mar 27, 2003	17.34	17.57	17.30	17.39	391,794	+0.04(+0.25%)
Mar 26, 2003	17.56	17.69	17.30	17.35	422,896	-0.37(-2.09%)
Mar 25, 2003	17.66	17.83	17.61	17.72	129,753	+0.01(+0.08%)
Mar 24, 2003	17.71	17.76	17.49	17.71	362,241	+0.01(+0.04%)
Mar 21, 2003	17.44	17.85	17.44	17.70	478,906	+0.26(+1.47%)
Mar 20, 2003	17.42	17.64	17.41	17.44	538,013	-0.36(-2.00%)
Mar 19, 2003	17.98	18.01	17.76	17.80	383,491	-0.11(-0.60%)
Mar 18, 2003	18.12	18.12	17.81	17.91	334,376	-0.21(-1.18%)
Mar 17, 2003	18.01	18.12	17.77	18.12	415,578	+0.11(+0.59%)
Mar 14, 2003	17.80	18.16	17.67	18.01	423,177	+0.31(+1.77%)
Mar 13, 2003	17.73	17.76	17.60	17.70	215,599	+0.15(+0.85%)
Mar 12, 2003	17.41	17.59	17.39	17.55	122,717	+0.11(+0.61%)
Mar 11, 2003	17.41	17.62	17.39	17.44	122,717	+0.10(+0.57%)
Mar 10, 2003	17.62	17.63	17.35	17.35	456,249	-0.42(-2.36%)
Mar 07, 2003	17.58	17.96	17.33	17.76	364,352	+0.18(+1.05%)
Mar 06, 2003	18.02	18.02	17.41	17.58	731,659	-0.38(-2.14%)
Mar 05, 2003	18.05	18.05	17.76	17.96	160,996	-0.02(-0.12%)
Mar 04, 2003	18.16	18.23	17.96	17.98	402,630	-0.17(-0.94%)
Mar 03, 2003	18.33	18.62	18.10	18.16	307,918	-0.25(-1.35%)
Feb 28, 2003	18.26	18.42	18.26	18.40	281,461	+0.16(+0.90%)
Feb 27, 2003	18.44	18.44	18.13	18.24	598,387	-0.11(-0.58%)
Feb 26, 2003	18.09	18.43	17.63	18.35	986,241	-0.11(-0.58%)
Feb 25, 2003	18.48	18.65	17.91	18.45	650,739	+0.37(+2.04%)
Feb 24, 2003	18.48	18.48	17.98	18.08	269,921	-0.39(-2.12%)
Feb 21, 2003	18.40	18.50	18.34	18.48	287,513	+0.08(+0.43%)
Feb 20, 2003	18.37	18.45	18.34	18.40	295,253	-0.11(-0.58%)
Feb 19, 2003	18.62	18.65	18.44	18.50	232,768	-0.12(-0.65%)
Feb 18, 2003	18.69	18.77	18.49	18.62	342,820	+0.01(+0.08%)
Feb 14, 2003	18.09	18.83	17.98	18.61	255,426	+0.59(+3.27%)
Feb 13, 2003	18.05	18.28	17.89	18.02	480,595	+0.07(+0.40%)
Feb 12, 2003	18.08	18.19	17.84	17.95	126,094	-0.18(-0.98%)
Feb 11, 2003	17.81	18.25	17.81	18.13	134,257	+0.32(+1.80%)
Feb 10, 2003	18.05	18.11	17.76	17.81	380,536	-0.19(-1.07%)
Feb 07, 2003	18.08	18.13	17.84	18.00	261,899	-0.04(-0.24%)
Feb 06, 2003	18.26	18.28	17.98	18.04	245,012	-0.26(-1.44%)
Feb 05, 2003	18.30	18.47	18.12	18.30	202,652	-0.01(-0.08%)
Feb 04, 2003	18.36	18.50	18.08	18.32	409,526	-0.05(-0.27%)
Feb 03, 2003	18.46	18.63	18.17	18.37	558,560	-0.11(-0.58%)
Jan 31, 2003	18.19	18.63	18.16	18.48	282,305	+0.28(+1.56%)
Jan 30, 2003	18.30	18.51	18.10	18.19	142,982	+0.01(+0.04%)
Jan 29, 2003	18.16	18.22	17.87	18.18	352,671	-0.17(-0.93%)
Jan 28, 2003	18.40	18.48	18.07	18.35	330,435	+0.02(+0.12%)
Jan 27, 2003	18.83	18.83	18.12	18.33	905,039	-0.64(-3.37%)
Jan 24, 2003	19.15	19.18	18.79	18.97	431,339	-0.16(-0.82%)
Jan 23, 2003	19.01	19.24	18.94	19.13	763,323	+0.19(+1.01%)
Jan 22, 2003	19.11	19.23	18.94	18.94	499,453	-0.26(-1.33%)
Jan 21, 2003	19.43	19.51	19.11	19.19	622,874	-0.21(-1.06%)
Jan 17, 2003	19.11	19.51	19.11	19.40	532,243	+0.14(+0.74%)
Jan 16, 2003	19.26	19.47	19.10	19.26	593,743	-0.01(-0.04%)
Jan 15, 2003	19.11	19.40	18.83	19.26	500,438	+0.26(+1.35%)
Jan 14, 2003	18.60	19.12	18.48	19.01	1,302,041	+0.45(+2.41%)
Jan 13, 2003	18.81	18.83	18.48	18.56	731,800	-0.13(-0.72%)
Jan 10, 2003	18.46	18.98	18.40	18.70	584,595	+0.20(+1.08%)
Jan 09, 2003	18.30	18.66	18.30	18.50	950,636	+0.34(+1.88%)
Jan 08, 2003	18.10	18.23	17.84	18.16	1,262,355	+0.06(+0.35%)
Jan 07, 2003	17.75	18.31	17.73	18.09	1,681,592	+0.60(+3.45%)
Jan 06, 2003	17.27	17.59	17.12	17.49	527,881	+0.49(+2.88%)
Jan 03, 2003	16.98	17.05	16.90	17.00	344,649	+0.01(+0.08%)

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.