Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.98	18.51	17.98	18.40	1,270,273	+0.30(+1.68%)
Jan 30, 2003	18.44	18.55	18.05	18.10	655,354	-0.42(-2.24%)
Jan 29, 2003	18.30	18.62	18.14	18.51	779,514	+0.10(+0.55%)
Jan 28, 2003	18.33	18.41	18.14	18.41	794,121	+0.20(+1.08%)
Jan 27, 2003	18.41	18.51	18.19	18.22	755,644	-0.20(-1.07%)
Jan 24, 2003	18.81	18.83	18.39	18.41	1,160,364	-0.50(-2.64%)
Jan 23, 2003	18.78	19.00	18.73	18.91	555,599	+0.22(+1.17%)
Jan 22, 2003	18.83	18.93	18.67	18.69	708,438	-0.20(-1.07%)
Jan 21, 2003	19.28	19.32	18.90	18.90	745,847	-0.29(-1.52%)
Jan 17, 2003	19.20	19.36	18.97	19.19	592,829	-0.01(-0.06%)
Jan 16, 2003	19.46	19.59	19.14	19.20	825,116	-0.22(-1.16%)
Jan 15, 2003	19.70	19.72	19.30	19.42	629,347	-0.28(-1.42%)
Jan 14, 2003	19.48	19.72	19.47	19.70	597,461	+0.17(+0.86%)
Jan 13, 2003	19.62	19.72	19.47	19.54	497,706	+0.03(+0.14%)
Jan 10, 2003	19.62	19.70	19.43	19.51	566,466	-0.22(-1.11%)
Jan 09, 2003	19.49	19.73	19.48	19.73	726,074	+0.35(+1.80%)
Jan 08, 2003	19.52	19.64	19.29	19.38	502,515	-0.21(-1.09%)
Jan 07, 2003	19.77	19.77	19.54	19.59	787,174	-0.21(-1.05%)
Jan 06, 2003	19.23	19.83	19.23	19.80	1,024,270	+0.63(+3.31%)
Jan 03, 2003	19.38	19.38	19.06	19.17	603,517	-0.22(-1.13%)
Jan 02, 2003	18.97	19.45	18.80	19.38	1,070,229	+0.66(+3.51%)
Dec 31, 2002	18.82	18.82	18.44	18.73	606,724	-0.03(-0.18%)
Dec 30, 2002	18.44	18.82	18.44	18.76	713,426	+0.19(+1.00%)
Dec 27, 2002	18.74	18.83	18.47	18.58	591,939	-0.13(-0.69%)
Dec 26, 2002	18.67	18.96	18.66	18.70	504,297	+0.04(+0.24%)
Dec 24, 2002	18.67	18.68	18.53	18.66	274,504	-0.02(-0.12%)
Dec 23, 2002	18.73	18.73	18.56	18.68	377,644	-0.05(-0.27%)
Dec 20, 2002	18.33	18.81	18.33	18.73	986,506	+0.32(+1.74%)
Dec 19, 2002	18.53	18.76	18.36	18.41	465,642	-0.15(-0.79%)
Dec 18, 2002	18.75	18.77	18.49	18.56	610,465	-0.19(-0.99%)
Dec 17, 2002	18.75	18.92	18.72	18.74	718,592	-0.07(-0.39%)
Dec 16, 2002	18.42	18.90	18.40	18.82	769,182	+0.45(+2.48%)
Dec 13, 2002	18.36	18.56	18.27	18.36	626,319	-0.16(-0.85%)
Dec 12, 2002	18.74	18.81	18.44	18.52	664,261	-0.24(-1.29%)
Dec 11, 2002	18.62	18.85	18.53	18.76	657,314	-0.16(-0.86%)
Dec 10, 2002	18.61	18.96	18.59	18.92	720,195	+0.35(+1.87%)
Dec 09, 2002	18.77	18.87	18.56	18.58	718,414	-0.30(-1.61%)
Dec 06, 2002	18.44	19.01	18.44	18.88	681,540	+0.22(+1.20%)
Dec 05, 2002	19.15	19.15	18.64	18.65	510,888	-0.30(-1.57%)
Dec 04, 2002	19.05	19.22	18.88	18.95	840,258	-0.10(-0.53%)
Dec 03, 2002	19.28	19.34	19.05	19.05	650,901	-0.31(-1.59%)
Dec 02, 2002	19.62	19.68	19.23	19.36	897,439	-0.14(-0.72%)
Nov 29, 2002	19.73	19.73	19.49	19.50	234,424	-0.22(-1.11%)
Nov 27, 2002	19.51	19.80	19.49	19.72	904,742	+0.21(+1.09%)
Nov 26, 2002	19.54	19.63	19.36	19.51	926,653	-0.15(-0.74%)
Nov 25, 2002	19.69	19.91	19.55	19.65	725,539	+0.00(+0.00%)
Nov 22, 2002	19.54	19.75	19.51	19.65	846,136	+0.09(+0.46%)
Nov 21, 2002	19.31	19.62	19.27	19.56	1,021,954	+0.31(+1.60%)
Nov 20, 2002	18.64	19.30	18.64	19.26	509,819	+0.53(+2.85%)
Nov 19, 2002	18.82	18.83	18.56	18.72	597,105	-0.05(-0.27%)
Nov 18, 2002	19.24	19.24	18.68	18.77	645,913	-0.34(-1.79%)
Nov 15, 2002	18.72	19.14	18.59	19.11	949,988	+0.31(+1.64%)
Nov 14, 2002	18.43	18.81	18.43	18.81	917,390	+0.57(+3.14%)
Nov 13, 2002	18.10	18.67	17.96	18.23	922,555	-0.12(-0.67%)
Nov 12, 2002	18.05	18.55	18.03	18.36	781,295	+0.30(+1.68%)
Nov 11, 2002	18.37	18.39	18.01	18.05	1,128,656	-0.33(-1.77%)
Nov 08, 2002	18.53	18.78	18.26	18.38	786,283	-0.15(-0.79%)
Nov 07, 2002	19.31	19.32	18.46	18.53	1,085,548	-0.80(-4.15%)
Nov 06, 2002	19.71	19.71	19.04	19.33	952,482	-0.24(-1.23%)
Nov 05, 2002	19.37	19.70	19.34	19.57	792,339	+0.09(+0.46%)
Nov 04, 2002	19.65	19.75	19.34	19.48	916,855	-0.11(-0.57%)

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.