Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.54	15.85	15.25	15.81	150,400	+0.22(+1.41%)
Mar 28, 2003	15.79	15.85	15.51	15.59	76,322	-0.23(-1.45%)
Mar 27, 2003	15.70	15.89	15.53	15.82	111,515	+0.19(+1.21%)
Mar 26, 2003	16.08	16.15	15.43	15.63	212,300	-0.39(-2.43%)
Mar 25, 2003	16.07	16.20	15.75	16.02	110,547	+0.23(+1.46%)
Mar 24, 2003	16.00	16.22	15.70	15.79	145,724	-0.65(-3.95%)
Mar 21, 2003	16.25	16.49	15.80	16.44	239,992	+0.43(+2.69%)
Mar 20, 2003	16.44	16.73	15.91	16.01	271,115	-0.49(-2.97%)
Mar 19, 2003	15.52	16.70	15.52	16.50	389,501	+0.93(+5.97%)
Mar 18, 2003	16.01	16.05	15.47	15.57	339,045	-0.23(-1.46%)
Mar 17, 2003	15.00	15.80	14.93	15.80	254,378	+0.81(+5.40%)
Mar 14, 2003	15.48	15.48	14.85	14.99	229,200	-0.66(-4.22%)
Mar 13, 2003	14.90	15.65	14.81	15.65	321,300	+0.79(+5.32%)
Mar 12, 2003	14.98	15.08	14.32	14.86	602,371	-0.40(-2.62%)
Mar 11, 2003	15.53	15.70	15.00	15.26	119,000	-0.26(-1.68%)
Mar 10, 2003	16.05	16.09	15.40	15.52	153,100	-0.70(-4.32%)
Mar 07, 2003	16.21	16.47	15.98	16.22	81,500	-0.28(-1.70%)
Mar 06, 2003	16.09	16.50	15.75	16.50	87,600	+0.28(+1.73%)
Mar 05, 2003	16.40	16.65	16.09	16.22	140,000	-0.20(-1.22%)
Mar 04, 2003	16.46	16.90	16.02	16.42	79,400	-0.10(-0.61%)
Mar 03, 2003	16.99	17.13	16.41	16.52	114,200	-0.48(-2.82%)
Feb 28, 2003	17.13	17.26	16.71	17.00	217,300	-0.13(-0.76%)
Feb 27, 2003	16.36	17.20	16.36	17.13	246,700	+0.82(+5.03%)
Feb 26, 2003	17.13	17.25	15.75	16.31	360,300	-0.99(-5.72%)
Feb 25, 2003	17.16	17.31	17.07	17.30	91,200	+0.00(+0.00%)
Feb 24, 2003	17.39	17.52	17.13	17.30	122,300	-0.18(-1.03%)
Feb 21, 2003	17.29	17.54	17.10	17.48	110,900	+0.13(+0.75%)
Feb 20, 2003	17.30	17.46	17.29	17.35	98,900	-0.05(-0.29%)
Feb 19, 2003	17.35	17.40	17.20	17.40	162,800	+0.05(+0.29%)
Feb 18, 2003	17.74	17.80	17.00	17.35	395,900	-0.35(-1.98%)
Feb 14, 2003	17.28	17.78	17.28	17.70	152,100	+0.42(+2.43%)
Feb 13, 2003	18.40	18.50	17.05	17.28	515,500	-1.33(-7.14%)
Feb 12, 2003	18.69	18.83	18.33	18.61	120,000	-0.04(-0.22%)
Feb 11, 2003	19.09	19.10	18.54	18.65	146,700	-0.35(-1.84%)
Feb 10, 2003	18.35	19.01	17.69	19.00	263,700	+0.49(+2.65%)
Feb 07, 2003	19.00	19.05	18.40	18.51	85,800	-0.53(-2.78%)
Feb 06, 2003	18.99	19.15	18.70	19.04	120,900	+0.05(+0.25%)
Feb 05, 2003	19.19	19.30	18.87	18.99	253,800	-0.11(-0.58%)
Feb 04, 2003	18.88	19.28	18.88	19.10	108,700	-0.16(-0.83%)
Feb 03, 2003	19.40	19.76	18.90	19.26	303,800	-0.13(-0.67%)
Jan 31, 2003	19.03	19.64	18.70	19.39	521,000	+0.69(+3.69%)
Jan 30, 2003	17.59	18.86	17.78	18.70	918,585	+1.11(+6.31%)
Jan 29, 2003	17.00	17.59	16.76	17.59	178,000	+0.59(+3.47%)
Jan 28, 2003	16.90	17.05	16.67	17.00	276,100	+0.15(+0.89%)
Jan 27, 2003	17.25	17.26	16.70	16.85	205,600	-0.40(-2.32%)
Jan 24, 2003	17.85	17.85	17.00	17.25	258,000	-0.60(-3.36%)
Jan 23, 2003	18.15	18.25	17.76	17.85	143,900	-0.30(-1.65%)
Jan 22, 2003	18.20	18.52	17.65	18.15	237,800	+0.05(+0.28%)
Jan 21, 2003	18.19	18.25	17.90	18.10	99,300	-0.05(-0.28%)
Jan 17, 2003	18.74	18.74	17.80	18.15	193,800	-0.64(-3.41%)
Jan 16, 2003	18.13	18.88	18.10	18.79	627,000	+1.25(+7.13%)
Jan 15, 2003	17.40	17.58	17.07	17.54	107,000	+0.02(+0.12%)
Jan 14, 2003	17.39	17.54	17.06	17.52	115,500	+0.13(+0.74%)
Jan 13, 2003	17.28	17.43	17.15	17.39	59,500	+0.23(+1.34%)
Jan 10, 2003	16.62	17.42	16.51	17.16	119,900	+0.40(+2.39%)
Jan 09, 2003	16.45	17.00	16.25	16.76	279,900	+0.45(+2.76%)
Jan 08, 2003	16.36	16.79	16.26	16.31	154,200	-0.25(-1.51%)
Jan 07, 2003	17.16	17.16	16.25	16.56	170,800	-0.55(-3.21%)
Jan 06, 2003	17.23	17.23	16.96	17.11	66,200	-0.12(-0.69%)
Jan 03, 2003	17.41	17.49	16.79	17.23	68,200	-0.27(-1.55%)

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.