Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.39	18.45	18.00	18.26	9,331,921	-0.45(-2.40%)
Mar 28, 2003	18.72	18.72	18.42	18.71	5,458,971	-0.01(-0.06%)
Mar 27, 2003	18.93	19.06	18.55	18.72	7,338,611	-0.53(-2.75%)
Mar 26, 2003	19.53	19.54	19.10	19.25	5,865,149	-0.46(-2.36%)
Mar 25, 2003	19.59	19.90	19.51	19.71	6,331,125	-0.02(-0.08%)
Mar 24, 2003	20.09	20.15	19.56	19.73	4,611,069	-0.79(-3.87%)
Mar 21, 2003	20.04	20.56	19.93	20.52	8,484,575	+0.48(+2.40%)
Mar 20, 2003	20.05	20.17	19.63	20.04	4,852,480	-0.01(-0.03%)
Mar 19, 2003	19.99	20.13	19.81	20.05	5,428,424	+0.05(+0.27%)
Mar 18, 2003	19.83	20.13	19.70	19.99	6,964,460	+0.19(+0.95%)
Mar 17, 2003	19.14	19.80	18.97	19.80	8,392,935	+0.55(+2.86%)
Mar 14, 2003	18.82	19.36	18.72	19.25	9,413,009	+0.62(+3.33%)
Mar 13, 2003	18.23	18.66	17.87	18.63	6,982,418	+0.49(+2.68%)
Mar 12, 2003	18.00	18.27	17.87	18.14	4,463,334	-0.04(-0.21%)
Mar 11, 2003	18.34	18.66	18.13	18.18	4,044,196	-0.09(-0.50%)
Mar 10, 2003	18.28	18.46	18.13	18.27	4,947,453	-0.25(-1.37%)
Mar 07, 2003	18.10	18.58	18.00	18.53	4,227,847	+0.19(+1.03%)
Mar 06, 2003	18.74	18.84	18.21	18.34	4,932,272	-0.54(-2.86%)
Mar 05, 2003	18.81	18.93	18.62	18.88	3,775,571	+0.04(+0.20%)
Mar 04, 2003	19.11	19.11	18.71	18.84	3,762,056	-0.15(-0.77%)
Mar 03, 2003	19.15	19.31	18.85	18.99	3,084,290	+0.06(+0.34%)
Feb 28, 2003	19.09	19.46	18.91	18.92	5,532,838	-0.22(-1.16%)
Feb 27, 2003	19.01	19.20	18.91	19.14	3,572,481	+0.27(+1.43%)
Feb 26, 2003	18.95	19.23	18.84	18.87	4,237,103	+0.01(+0.06%)
Feb 25, 2003	18.53	18.91	18.23	18.86	3,669,305	+0.10(+0.55%)
Feb 24, 2003	19.18	19.18	18.64	18.76	3,504,723	-0.47(-2.44%)
Feb 21, 2003	18.85	19.28	18.56	19.23	4,203,039	+0.50(+2.68%)
Feb 20, 2003	19.16	19.16	18.66	18.73	4,359,475	-0.27(-1.42%)
Feb 19, 2003	19.42	19.50	18.88	19.00	4,259,504	-0.51(-2.60%)
Feb 18, 2003	19.19	19.62	19.19	19.51	2,986,725	+0.32(+1.66%)
Feb 14, 2003	19.08	19.43	18.75	19.19	3,932,192	+0.07(+0.37%)
Feb 13, 2003	19.31	19.36	18.94	19.12	3,645,608	-0.19(-1.01%)
Feb 12, 2003	18.95	19.45	18.73	19.31	5,644,843	+0.42(+2.23%)
Feb 11, 2003	19.20	19.22	18.67	18.89	3,628,206	-0.19(-1.02%)
Feb 10, 2003	18.91	19.22	18.74	19.08	3,088,363	+0.10(+0.51%)
Feb 07, 2003	19.26	19.58	18.83	18.99	4,406,499	-0.20(-1.04%)
Feb 06, 2003	19.34	19.55	19.08	19.19	4,230,624	-0.21(-1.06%)
Feb 05, 2003	19.50	19.95	19.36	19.39	3,355,878	-0.01(-0.03%)
Feb 04, 2003	19.15	19.52	19.01	19.40	5,844,415	+0.19(+1.01%)
Feb 03, 2003	19.26	19.50	19.09	19.20	4,638,839	-0.08(-0.42%)
Jan 31, 2003	19.04	19.60	19.04	19.28	6,733,971	+0.16(+0.85%)
Jan 30, 2003	19.39	19.58	19.12	19.12	5,058,347	-0.37(-1.89%)
Jan 29, 2003	19.15	19.74	18.78	19.49	5,085,005	+0.34(+1.78%)
Jan 28, 2003	19.33	19.50	19.02	19.15	6,056,946	+0.15(+0.77%)
Jan 27, 2003	19.47	19.57	19.00	19.00	3,817,225	-0.55(-2.79%)
Jan 24, 2003	19.92	20.01	19.53	19.55	4,150,647	-0.49(-2.43%)
Jan 23, 2003	19.79	20.13	19.72	20.03	3,504,353	+0.38(+1.95%)
Jan 22, 2003	20.09	20.12	19.54	19.65	4,791,572	-0.43(-2.15%)
Jan 21, 2003	20.69	20.71	19.95	20.08	4,825,636	-0.50(-2.44%)
Jan 17, 2003	20.69	20.70	20.44	20.59	4,406,869	-0.16(-0.75%)
Jan 16, 2003	20.47	20.88	20.47	20.74	6,950,205	+0.26(+1.29%)
Jan 15, 2003	20.53	20.63	20.41	20.48	4,942,454	-0.17(-0.84%)
Jan 14, 2003	20.49	20.66	20.28	20.65	5,417,687	+0.16(+0.79%)
Jan 13, 2003	20.34	20.57	20.10	20.49	7,618,159	+0.15(+0.74%)
Jan 10, 2003	19.55	20.34	19.49	20.34	8,497,349	+0.60(+3.04%)
Jan 09, 2003	19.27	19.80	19.19	19.74	4,936,530	+0.60(+3.13%)
Jan 08, 2003	19.42	19.43	19.07	19.14	4,508,136	-0.46(-2.34%)
Jan 07, 2003	19.46	19.68	19.32	19.60	4,955,599	+0.10(+0.53%)
Jan 06, 2003	18.99	19.68	18.99	19.49	5,147,765	+0.47(+2.47%)
Jan 03, 2003	19.09	19.19	18.85	19.02	4,181,749	-0.17(-0.87%)

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.