Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.85	18.98	18.72	18.82	2,249,440	-0.36(-1.89%)
Mar 28, 2003	19.07	19.28	19.07	19.18	1,875,897	-0.12(-0.65%)
Mar 27, 2003	19.27	19.40	19.05	19.31	778,374	-0.13(-0.67%)
Mar 26, 2003	19.55	19.61	19.44	19.44	1,470,584	+0.01(+0.05%)
Mar 25, 2003	19.20	19.43	19.20	19.43	3,107,241	+0.21(+1.11%)
Mar 24, 2003	19.48	19.48	19.22	19.22	2,456,429	-0.64(-3.24%)
Mar 21, 2003	19.65	19.98	19.54	19.86	3,351,295	+0.47(+2.42%)
Mar 20, 2003	19.25	19.43	19.14	19.39	1,675,166	+0.12(+0.64%)
Mar 19, 2003	19.22	19.34	19.11	19.27	1,658,799	+0.10(+0.53%)
Mar 18, 2003	19.19	19.19	18.97	19.17	7,147,377	+0.08(+0.42%)
Mar 17, 2003	18.45	19.15	18.44	19.09	3,953,970	+0.52(+2.82%)
Mar 14, 2003	18.59	18.75	18.46	18.56	3,148,639	+0.09(+0.49%)
Mar 13, 2003	18.23	18.56	18.17	18.47	4,378,538	+0.51(+2.86%)
Mar 12, 2003	18.02	18.07	17.79	17.96	2,552,222	-0.21(-1.15%)
Mar 11, 2003	18.24	18.33	18.17	18.17	1,658,318	-0.06(-0.33%)
Mar 10, 2003	18.32	18.40	18.20	18.23	2,646,570	-0.52(-2.77%)
Mar 07, 2003	18.64	18.80	18.56	18.75	1,140,846	-0.14(-0.73%)
Mar 06, 2003	18.88	18.97	18.80	18.88	1,227,974	-0.22(-1.14%)
Mar 05, 2003	19.07	19.17	19.02	19.10	1,198,129	+0.03(+0.16%)
Mar 04, 2003	19.22	19.22	19.01	19.07	2,252,328	-0.28(-1.45%)
Mar 03, 2003	19.50	19.52	19.26	19.35	1,152,399	+0.08(+0.43%)
Feb 28, 2003	19.16	19.27	19.07	19.27	1,459,031	+0.30(+1.55%)
Feb 27, 2003	18.95	19.06	18.85	18.97	1,643,877	+0.03(+0.14%)
Feb 26, 2003	18.95	19.02	18.84	18.95	2,210,449	-0.23(-1.19%)
Feb 25, 2003	19.11	19.22	18.94	19.17	2,584,955	-0.24(-1.23%)
Feb 24, 2003	19.53	19.56	19.41	19.41	1,114,852	-0.24(-1.22%)
Feb 21, 2003	19.47	19.68	19.47	19.65	1,771,440	+0.12(+0.64%)
Feb 20, 2003	19.71	19.71	19.50	19.53	402,425	+0.02(+0.11%)
Feb 19, 2003	19.72	19.81	19.51	19.51	3,513,517	-0.47(-2.34%)
Feb 18, 2003	19.88	19.98	19.84	19.97	1,027,242	+0.29(+1.47%)
Feb 14, 2003	19.53	19.77	19.44	19.69	953,593	+0.18(+0.95%)
Feb 13, 2003	19.36	19.54	19.24	19.50	803,887	+0.28(+1.47%)
Feb 12, 2003	19.38	19.47	19.22	19.22	957,444	-0.21(-1.06%)
Feb 11, 2003	19.33	19.58	19.33	19.42	1,158,175	+0.09(+0.48%)
Feb 10, 2003	19.30	19.37	19.14	19.33	853,949	+0.07(+0.35%)
Feb 07, 2003	19.52	19.60	19.24	19.26	877,055	-0.28(-1.45%)
Feb 06, 2003	19.53	19.60	19.41	19.55	839,508	-0.19(-0.97%)
Feb 05, 2003	19.79	20.03	19.70	19.74	1,285,257	+0.03(+0.17%)
Feb 04, 2003	19.66	19.77	19.57	19.70	1,048,423	-0.29(-1.44%)
Feb 03, 2003	19.86	20.01	19.79	19.99	993,547	+0.31(+1.57%)
Jan 31, 2003	19.52	19.77	19.45	19.68	1,629,917	+0.16(+0.81%)
Jan 30, 2003	19.71	19.71	19.45	19.53	2,416,475	-0.01(-0.06%)
Jan 29, 2003	19.38	19.70	19.37	19.54	2,736,586	-0.05(-0.24%)
Jan 28, 2003	19.56	19.64	19.44	19.59	1,872,046	+0.08(+0.43%)
Jan 27, 2003	19.60	19.75	19.43	19.50	1,853,754	-0.53(-2.66%)
Jan 24, 2003	20.29	20.29	19.95	20.04	868,390	-0.21(-1.06%)
Jan 23, 2003	20.46	20.46	20.15	20.25	1,317,990	+0.14(+0.70%)
Jan 22, 2003	20.12	20.29	20.03	20.11	1,707,899	-0.29(-1.41%)
Jan 21, 2003	20.52	20.59	20.32	20.40	2,316,832	-0.37(-1.76%)
Jan 17, 2003	20.86	20.88	20.67	20.76	1,292,477	-0.22(-1.05%)
Jan 16, 2003	21.00	21.01	20.88	20.98	1,150,954	+0.09(+0.42%)
Jan 15, 2003	21.00	21.00	20.81	20.89	800,999	-0.20(-0.96%)
Jan 14, 2003	20.96	21.14	20.90	21.10	2,228,260	+0.16(+0.76%)
Jan 13, 2003	21.05	21.12	20.83	20.94	1,888,413	+0.04(+0.21%)
Jan 10, 2003	20.86	21.02	20.78	20.89	1,084,525	-0.03(-0.13%)
Jan 09, 2003	20.65	20.95	20.65	20.92	3,887,060	+0.25(+1.23%)
Jan 08, 2003	20.52	20.78	20.50	20.67	1,137,957	-0.28(-1.36%)
Jan 07, 2003	20.95	21.05	20.83	20.95	10,791,346	-0.33(-1.56%)
Jan 06, 2003	21.00	21.39	20.94	21.28	2,571,476	+0.26(+1.24%)
Jan 03, 2003	21.04	21.13	20.96	21.02	1,063,827	+0.02(+0.10%)

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.