Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.52	19.77	19.45	19.68	1,629,814	+0.16(+0.81%)
Jan 30, 2003	19.71	19.71	19.46	19.53	2,416,322	-0.01(-0.06%)
Jan 29, 2003	19.38	19.71	19.37	19.54	2,736,413	-0.05(-0.24%)
Jan 28, 2003	19.56	19.64	19.45	19.59	1,871,927	+0.08(+0.43%)
Jan 27, 2003	19.60	19.75	19.43	19.50	1,853,637	-0.53(-2.66%)
Jan 24, 2003	20.29	20.29	19.95	20.04	868,335	-0.21(-1.06%)
Jan 23, 2003	20.46	20.46	20.15	20.25	1,317,906	+0.14(+0.70%)
Jan 22, 2003	20.12	20.30	20.03	20.11	1,707,791	-0.29(-1.41%)
Jan 21, 2003	20.53	20.59	20.32	20.40	2,316,685	-0.37(-1.76%)
Jan 17, 2003	20.86	20.88	20.68	20.76	1,292,395	-0.22(-1.05%)
Jan 16, 2003	21.00	21.01	20.88	20.98	1,150,881	+0.09(+0.42%)
Jan 15, 2003	21.00	21.00	20.81	20.90	800,948	-0.20(-0.96%)
Jan 14, 2003	20.96	21.14	20.90	21.10	2,228,118	+0.16(+0.76%)
Jan 13, 2003	21.06	21.12	20.83	20.94	1,888,293	+0.04(+0.21%)
Jan 10, 2003	20.86	21.02	20.78	20.89	1,084,457	-0.03(-0.13%)
Jan 09, 2003	20.65	20.95	20.65	20.92	3,886,813	+0.25(+1.23%)
Jan 08, 2003	20.53	20.78	20.51	20.67	1,137,885	-0.28(-1.36%)
Jan 07, 2003	20.95	21.05	20.83	20.95	10,790,661	-0.33(-1.56%)
Jan 06, 2003	21.00	21.39	20.94	21.28	2,571,313	+0.26(+1.24%)
Jan 03, 2003	21.05	21.13	20.96	21.02	1,063,759	+0.02(+0.10%)
Jan 02, 2003	20.74	21.06	20.64	21.00	1,380,962	+0.43(+2.11%)
Dec 31, 2002	20.69	20.69	20.36	20.57	2,242,559	+0.09(+0.42%)
Dec 30, 2002	20.42	20.60	20.41	20.48	2,011,034	+0.30(+1.49%)
Dec 27, 2002	20.33	20.42	20.14	20.18	1,800,208	-0.32(-1.57%)
Dec 26, 2002	20.56	20.67	20.46	20.51	1,633,665	+0.07(+0.34%)
Dec 24, 2002	20.55	20.56	20.42	20.44	964,122	-0.04(-0.18%)
Dec 23, 2002	20.51	20.53	20.25	20.47	3,296,691	-0.35(-1.70%)
Dec 20, 2002	20.62	20.87	20.55	20.83	3,197,054	+0.12(+0.60%)
Dec 19, 2002	20.44	20.70	20.39	20.70	2,015,366	+0.11(+0.56%)
Dec 18, 2002	20.61	20.71	20.58	20.59	2,520,773	-0.44(-2.11%)
Dec 17, 2002	20.99	21.19	20.99	21.03	2,504,888	-0.11(-0.50%)
Dec 16, 2002	20.87	21.19	20.84	21.14	2,789,841	+0.45(+2.16%)
Dec 13, 2002	20.71	20.76	20.57	20.69	1,504,666	-0.20(-0.94%)
Dec 12, 2002	20.83	20.95	20.79	20.89	8,266,037	-0.04(-0.20%)
Dec 11, 2002	20.85	20.98	20.79	20.93	3,401,623	-0.03(-0.13%)
Dec 10, 2002	20.87	20.96	20.72	20.96	1,122,001	+0.28(+1.36%)
Dec 09, 2002	20.98	21.06	20.64	20.68	1,901,770	-0.54(-2.56%)
Dec 06, 2002	20.89	21.27	20.89	21.22	1,707,791	+0.15(+0.70%)
Dec 05, 2002	21.29	21.37	20.99	21.07	1,212,974	-0.24(-1.12%)
Dec 04, 2002	21.21	21.49	21.15	21.31	2,066,388	-0.10(-0.46%)
Dec 03, 2002	21.49	21.52	21.30	21.41	939,574	-0.39(-1.77%)
Dec 02, 2002	21.92	21.96	21.65	21.80	857,265	+0.11(+0.50%)
Nov 29, 2002	21.69	21.78	21.63	21.69	1,157,620	+0.11(+0.51%)
Nov 27, 2002	21.31	21.58	21.28	21.58	1,751,593	+0.58(+2.77%)
Nov 26, 2002	21.29	21.32	20.99	21.00	932,353	-0.50(-2.34%)
Nov 25, 2002	21.45	21.60	21.38	21.50	5,209,052	-0.17(-0.78%)
Nov 22, 2002	21.63	21.85	21.59	21.67	1,222,601	-0.10(-0.48%)
Nov 21, 2002	21.50	21.79	21.44	21.77	1,206,717	+0.52(+2.44%)
Nov 20, 2002	20.89	21.25	20.86	21.25	826,940	+0.29(+1.39%)
Nov 19, 2002	21.12	21.17	20.95	20.96	696,497	-0.20(-0.93%)
Nov 18, 2002	21.39	21.39	21.12	21.16	801,429	-0.27(-1.26%)
Nov 15, 2002	21.05	21.43	21.02	21.43	4,356,600	+0.32(+1.51%)
Nov 14, 2002	21.05	21.11	20.97	21.11	2,867,337	+0.46(+2.23%)
Nov 13, 2002	20.62	20.84	20.59	20.65	2,785,990	-0.24(-1.14%)
Nov 12, 2002	20.79	21.02	20.64	20.89	1,673,616	+0.38(+1.84%)
Nov 11, 2002	20.76	20.76	20.48	20.51	1,331,384	-0.41(-1.96%)
Nov 08, 2002	20.95	21.10	20.81	20.92	1,393,476	-0.18(-0.84%)
Nov 07, 2002	21.18	21.19	21.03	21.10	3,035,805	-0.36(-1.69%)
Nov 06, 2002	21.35	21.46	21.12	21.46	3,070,943	+0.01(+0.05%)
Nov 05, 2002	21.14	21.49	21.14	21.45	765,810	+0.32(+1.52%)
Nov 04, 2002	21.09	21.36	21.03	21.13	923,208	+0.27(+1.31%)

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.