Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.50	16.96	16.42	16.82	1,957,160	-0.10(-0.58%)
Mar 28, 2003	17.23	17.23	16.58	16.92	11,401,926	+0.50(+3.05%)
Mar 27, 2003	15.99	16.43	15.88	16.41	1,943,514	+0.43(+2.67%)
Mar 26, 2003	15.57	16.05	15.51	15.99	1,618,925	+0.39(+2.53%)
Mar 25, 2003	15.33	15.69	15.22	15.59	2,062,432	+1.23(+8.57%)
Mar 24, 2003	14.47	14.47	14.19	14.36	315,329	-0.30(-2.02%)
Mar 21, 2003	14.61	14.69	14.41	14.66	419,992	+0.23(+1.59%)
Mar 20, 2003	14.44	14.76	14.21	14.43	594,471	+0.00(+0.00%)
Mar 19, 2003	14.44	14.67	14.36	14.43	698,646	-0.02(-0.11%)
Mar 18, 2003	14.40	14.63	14.24	14.44	720,700	+0.14(+0.98%)
Mar 17, 2003	14.05	14.35	13.79	14.31	1,187,723	+0.18(+1.28%)
Mar 14, 2003	14.57	14.58	14.03	14.12	1,121,928	-0.32(-2.22%)
Mar 13, 2003	14.67	14.73	14.20	14.44	841,080	-0.16(-1.12%)
Mar 12, 2003	14.61	14.65	14.28	14.61	684,512	-0.02(-0.11%)
Mar 11, 2003	14.77	14.86	14.48	14.63	499,920	-0.23(-1.55%)
Mar 10, 2003	15.34	15.34	14.78	14.86	342,134	-0.48(-3.16%)
Mar 07, 2003	15.43	15.43	15.27	15.34	300,951	-0.09(-0.59%)
Mar 06, 2003	15.42	15.54	15.21	15.43	318,618	+0.05(+0.32%)
Mar 05, 2003	14.81	15.41	14.81	15.38	297,905	+0.41(+2.74%)
Mar 04, 2003	15.48	15.48	14.97	14.97	218,220	-0.38(-2.46%)
Mar 03, 2003	15.38	15.80	15.28	15.35	507,231	-0.04(-0.27%)
Feb 28, 2003	15.29	15.52	15.13	15.39	352,125	+0.10(+0.64%)
Feb 27, 2003	15.27	15.42	15.01	15.29	824,266	+0.22(+1.47%)
Feb 26, 2003	14.80	15.24	14.77	15.07	486,396	+0.27(+1.83%)
Feb 25, 2003	14.32	14.87	14.19	14.80	396,841	+0.19(+1.29%)
Feb 24, 2003	14.94	14.94	14.57	14.61	486,761	-0.25(-1.66%)
Feb 21, 2003	14.61	14.86	14.36	14.86	532,818	+0.21(+1.40%)
Feb 20, 2003	14.63	14.87	14.54	14.65	318,131	-0.09(-0.61%)
Feb 19, 2003	14.69	15.04	14.69	14.74	650,762	+0.13(+0.90%)
Feb 18, 2003	14.16	14.69	14.05	14.61	869,104	+0.66(+4.77%)
Feb 14, 2003	13.85	14.03	13.00	13.94	1,626,844	+0.09(+0.65%)
Feb 13, 2003	14.03	14.03	13.61	13.85	420,845	-0.14(-1.00%)
Feb 12, 2003	14.32	14.36	13.94	13.99	382,099	-0.37(-2.57%)
Feb 11, 2003	14.61	14.76	14.35	14.36	325,685	-0.25(-1.69%)
Feb 10, 2003	14.61	14.73	14.40	14.61	307,896	+0.09(+0.62%)
Feb 07, 2003	14.76	14.85	14.43	14.52	415,971	-0.04(-0.28%)
Feb 06, 2003	14.73	14.76	14.49	14.56	352,369	-0.28(-1.88%)
Feb 05, 2003	15.09	15.20	14.75	14.84	469,460	-0.25(-1.63%)
Feb 04, 2003	15.38	15.38	14.96	15.09	575,219	-0.30(-1.97%)
Feb 03, 2003	15.70	15.80	15.18	15.39	766,147	-0.22(-1.42%)
Jan 31, 2003	15.18	15.96	15.18	15.61	953,054	+0.39(+2.53%)
Jan 30, 2003	15.36	15.47	15.06	15.22	456,910	-0.03(-0.22%)
Jan 29, 2003	15.14	15.33	15.00	15.26	324,223	+0.07(+0.49%)
Jan 28, 2003	14.84	15.18	14.81	15.18	464,342	+0.39(+2.66%)
Jan 27, 2003	14.94	15.00	14.61	14.79	489,320	-0.23(-1.53%)
Jan 24, 2003	15.31	15.35	14.88	15.02	622,616	-0.27(-1.77%)
Jan 23, 2003	15.76	15.76	15.16	15.29	1,038,709	+0.14(+0.92%)
Jan 22, 2003	14.86	15.15	14.73	15.15	620,057	+0.33(+2.21%)
Jan 21, 2003	15.36	15.36	14.80	14.82	697,184	-0.53(-3.47%)
Jan 17, 2003	14.30	15.43	14.21	15.36	1,625,504	+1.01(+7.04%)
Jan 16, 2003	14.03	14.40	14.03	14.35	1,036,760	+0.39(+2.82%)
Jan 15, 2003	14.19	14.19	13.90	13.95	1,011,538	-0.16(-1.16%)
Jan 14, 2003	14.12	14.16	13.95	14.12	908,703	+0.08(+0.58%)
Jan 13, 2003	14.32	14.44	14.03	14.03	1,694,955	-0.08(-0.58%)
Jan 10, 2003	14.36	14.70	13.19	14.12	3,336,908	-1.18(-7.72%)
Jan 09, 2003	15.27	15.38	15.10	15.30	816,834	+0.20(+1.30%)
Jan 08, 2003	15.96	15.96	14.90	15.10	1,239,506	-0.90(-5.64%)
Jan 07, 2003	16.33	16.36	16.00	16.00	390,018	-0.33(-2.01%)
Jan 06, 2003	16.25	16.37	16.10	16.33	634,191	-0.03(-0.20%)
Jan 03, 2003	16.78	16.78	16.09	16.37	838,278	-0.43(-2.59%)

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.