Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.70	19.04	18.52	19.00	1,181,721	+0.30(+1.59%)
Jan 30, 2003	19.06	19.07	18.65	18.70	765,240	-0.05(-0.25%)
Jan 29, 2003	18.32	18.92	18.16	18.75	1,398,159	+1.05(+5.94%)
Jan 28, 2003	17.63	17.70	17.34	17.70	3,047,690	-0.12(-0.66%)
Jan 27, 2003	18.18	18.29	17.68	17.82	1,322,825	-0.81(-4.37%)
Jan 24, 2003	19.02	19.05	18.58	18.63	1,153,032	-0.38(-1.99%)
Jan 23, 2003	18.93	19.04	18.85	19.01	1,153,423	+0.14(+0.76%)
Jan 22, 2003	18.89	18.93	18.65	18.87	956,892	-0.15(-0.81%)
Jan 21, 2003	19.34	19.34	18.98	19.02	643,457	-0.32(-1.64%)
Jan 17, 2003	19.32	19.47	19.31	19.34	2,088,066	-0.07(-0.34%)
Jan 16, 2003	19.52	19.58	19.37	19.40	565,782	-0.07(-0.34%)
Jan 15, 2003	19.62	19.62	19.47	19.47	600,131	-0.44(-2.19%)
Jan 14, 2003	19.68	19.91	19.66	19.91	603,644	+0.20(+1.01%)
Jan 13, 2003	19.82	19.84	19.56	19.71	666,682	-0.12(-0.59%)
Jan 10, 2003	19.68	19.86	19.60	19.82	437,168	+0.02(+0.08%)
Jan 09, 2003	19.68	19.83	19.60	19.81	1,137,224	+0.13(+0.68%)
Jan 08, 2003	19.59	19.77	19.51	19.68	581,005	+0.09(+0.44%)
Jan 07, 2003	19.62	19.76	19.57	19.59	734,404	-0.40(-2.02%)
Jan 06, 2003	19.72	19.99	19.68	19.99	629,601	+0.28(+1.40%)
Jan 03, 2003	19.47	19.80	19.45	19.72	1,294,917	+0.71(+3.72%)
Jan 02, 2003	18.78	19.10	18.78	19.01	1,104,046	+0.19(+1.01%)
Dec 31, 2002	18.65	18.91	18.65	18.82	404,381	+0.08(+0.44%)
Dec 30, 2002	18.57	18.75	18.45	18.74	1,253,152	+0.52(+2.87%)
Dec 27, 2002	18.47	18.50	18.19	18.22	707,471	-0.30(-1.63%)
Dec 26, 2002	18.59	18.67	18.46	18.52	503,719	-0.10(-0.52%)
Dec 24, 2002	18.65	18.67	18.55	18.62	288,843	+0.09(+0.50%)
Dec 23, 2002	18.60	18.60	18.46	18.52	876,679	-0.22(-1.15%)
Dec 20, 2002	18.54	18.82	18.45	18.74	1,103,851	-0.07(-0.35%)
Dec 19, 2002	18.78	18.95	18.65	18.80	1,051,351	-0.01(-0.05%)
Dec 18, 2002	19.05	19.10	18.69	18.81	1,030,664	-0.33(-1.74%)
Dec 17, 2002	19.14	19.41	19.07	19.15	729,525	+0.01(+0.05%)
Dec 16, 2002	18.79	19.14	18.76	19.14	793,734	+0.51(+2.75%)
Dec 13, 2002	18.90	18.92	18.61	18.63	663,950	-0.06(-0.30%)
Dec 12, 2002	18.76	18.80	18.63	18.68	828,669	-0.18(-0.95%)
Dec 11, 2002	18.90	18.93	18.82	18.86	1,040,812	-0.17(-0.92%)
Dec 10, 2002	19.01	19.06	18.84	19.04	1,288,281	+0.23(+1.23%)
Dec 09, 2002	18.96	18.96	18.76	18.80	1,180,160	-0.14(-0.73%)
Dec 06, 2002	18.52	18.95	18.52	18.94	429,752	+0.15(+0.79%)
Dec 05, 2002	19.00	19.00	18.71	18.79	577,101	-0.27(-1.40%)
Dec 04, 2002	18.79	19.08	18.76	19.06	432,484	+0.30(+1.61%)
Dec 03, 2002	18.94	19.00	18.69	18.76	909,467	-0.35(-1.85%)
Dec 02, 2002	19.25	19.34	19.01	19.11	958,648	-0.36(-1.84%)
Nov 29, 2002	19.32	19.47	19.01	19.47	625,502	+0.10(+0.53%)
Nov 27, 2002	19.43	19.54	19.37	19.37	548,217	-0.05(-0.24%)
Nov 26, 2002	19.61	19.69	19.41	19.41	1,017,783	+0.13(+0.66%)
Nov 25, 2002	19.25	19.47	19.23	19.29	1,413,772	-0.30(-1.54%)
Nov 22, 2002	19.50	19.75	19.42	19.59	1,913,198	-0.15(-0.75%)
Nov 21, 2002	19.70	19.80	19.58	19.74	959,819	+0.06(+0.31%)
Nov 20, 2002	19.35	19.78	19.32	19.68	814,422	+0.09(+0.44%)
Nov 19, 2002	19.70	19.80	19.54	19.59	458,246	-0.20(-1.04%)
Nov 18, 2002	19.93	19.93	19.78	19.79	2,657,361	-0.16(-0.80%)
Nov 15, 2002	19.56	20.06	19.54	19.95	1,054,279	-0.01(-0.05%)
Nov 14, 2002	19.83	20.09	19.78	19.96	1,147,372	+0.33(+1.67%)
Nov 13, 2002	19.55	19.91	19.53	19.63	1,072,039	-0.12(-0.60%)
Nov 12, 2002	19.62	19.83	19.54	19.75	1,599,959	+0.38(+1.98%)
Nov 11, 2002	19.42	19.60	19.33	19.37	576,906	-0.24(-1.20%)
Nov 08, 2002	19.73	19.77	19.50	19.60	981,873	-0.02(-0.08%)
Nov 07, 2002	19.73	19.75	19.50	19.62	1,345,465	-0.52(-2.60%)
Nov 06, 2002	20.07	20.21	19.74	20.14	992,216	+0.40(+2.02%)
Nov 05, 2002	19.68	19.84	19.56	19.74	986,752	+0.35(+1.82%)
Nov 04, 2002	19.55	19.75	19.33	19.39	793,734	-0.22(-1.10%)

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.