Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.95	18.22	17.92	18.04	295,109	+0.13(+0.70%)
Jan 30, 2003	18.00	18.00	17.86	17.92	444,506	-0.04(-0.20%)
Jan 29, 2003	18.36	18.36	17.82	17.95	956,342	-0.22(-1.22%)
Jan 28, 2003	18.09	18.17	18.03	18.17	121,594	+0.11(+0.63%)
Jan 27, 2003	18.06	18.08	17.97	18.06	199,475	+0.01(+0.07%)
Jan 24, 2003	18.27	18.27	18.00	18.05	314,203	-0.19(-1.05%)
Jan 23, 2003	18.12	18.30	18.10	18.24	246,706	+0.15(+0.83%)
Jan 22, 2003	17.94	18.09	17.87	18.09	104,008	+0.18(+1.00%)
Jan 21, 2003	17.91	17.92	17.74	17.91	209,691	+0.01(+0.03%)
Jan 17, 2003	17.91	18.21	17.90	17.91	134,993	-0.01(-0.03%)
Jan 16, 2003	18.21	18.24	17.91	17.91	165,643	-0.33(-1.80%)
Jan 15, 2003	18.38	18.45	18.12	18.24	245,198	-0.11(-0.59%)
Jan 14, 2003	18.33	18.45	18.33	18.35	310,518	+0.02(+0.10%)
Jan 13, 2003	18.48	18.53	18.33	18.33	183,564	-0.07(-0.39%)
Jan 10, 2003	18.90	18.90	18.40	18.40	188,253	-0.45(-2.41%)
Jan 09, 2003	18.70	18.86	18.54	18.86	351,217	+0.16(+0.83%)
Jan 08, 2003	18.84	18.90	18.63	18.70	203,327	-0.08(-0.45%)
Jan 07, 2003	19.02	19.02	18.69	18.78	397,778	-0.29(-1.53%)
Jan 06, 2003	18.99	19.11	18.86	19.08	175,189	+0.16(+0.82%)
Jan 03, 2003	18.99	18.99	18.83	18.92	355,236	-0.04(-0.19%)
Jan 02, 2003	18.93	18.97	18.84	18.96	195,120	+0.09(+0.47%)
Dec 31, 2002	19.08	19.35	18.87	18.87	317,385	-0.16(-0.85%)
Dec 30, 2002	18.87	19.03	18.75	19.03	289,080	+0.13(+0.70%)
Dec 27, 2002	18.66	18.90	18.61	18.90	1,204,556	-0.03(-0.16%)
Dec 26, 2002	18.87	19.05	18.80	18.93	1,280,595	+0.14(+0.76%)
Dec 24, 2002	18.57	18.87	18.57	18.78	169,830	+0.27(+1.48%)
Dec 23, 2002	18.51	18.69	18.46	18.51	251,060	-0.14(-0.74%)
Dec 20, 2002	18.51	18.69	18.45	18.65	305,996	+0.14(+0.74%)
Dec 19, 2002	18.40	18.54	18.32	18.51	258,765	+0.17(+0.91%)
Dec 18, 2002	18.56	18.59	18.31	18.34	118,914	-0.22(-1.19%)
Dec 17, 2002	18.60	18.61	18.48	18.56	228,617	-0.10(-0.51%)
Dec 16, 2002	18.60	18.72	18.55	18.66	317,385	+0.15(+0.81%)
Dec 13, 2002	18.63	18.79	18.51	18.51	112,215	-0.06(-0.32%)
Dec 12, 2002	18.57	18.63	18.50	18.57	290,587	+0.01(+0.03%)
Dec 11, 2002	18.71	18.71	18.42	18.56	241,514	-0.14(-0.77%)
Dec 10, 2002	18.93	19.05	18.68	18.71	247,208	-0.17(-0.92%)
Dec 09, 2002	18.76	19.02	18.74	18.88	104,343	+0.16(+0.83%)
Dec 06, 2002	18.75	18.83	18.64	18.72	188,588	-0.02(-0.13%)
Dec 05, 2002	18.86	18.93	18.74	18.75	655,203	-0.10(-0.51%)
Dec 04, 2002	19.02	19.02	18.72	18.84	195,120	-0.18(-0.94%)
Dec 03, 2002	18.80	19.15	18.80	19.02	309,513	+0.08(+0.41%)
Dec 02, 2002	18.94	19.11	18.78	18.94	200,982	+0.01(+0.03%)
Nov 29, 2002	18.81	18.96	18.63	18.94	226,273	+0.13(+0.70%)
Nov 27, 2002	18.39	18.81	18.39	18.81	369,473	+0.42(+2.27%)
Nov 26, 2002	18.45	18.45	18.21	18.39	326,429	-0.03(-0.16%)
Nov 25, 2002	18.48	18.60	18.04	18.42	702,602	-0.06(-0.32%)
Nov 22, 2002	18.09	18.48	17.94	18.48	604,120	+0.43(+2.38%)
Nov 21, 2002	17.85	18.09	17.85	18.05	255,415	+0.15(+0.83%)
Nov 20, 2002	17.88	17.91	17.46	17.90	174,352	+0.17(+0.94%)
Nov 19, 2002	17.67	17.91	17.64	17.73	116,235	+0.01(+0.03%)
Nov 18, 2002	18.00	18.04	17.70	17.73	234,982	-0.24(-1.36%)
Nov 15, 2002	17.91	18.10	17.91	17.97	247,041	-0.09(-0.50%)
Nov 14, 2002	17.94	18.09	17.91	18.06	239,169	+0.21(+1.17%)
Nov 13, 2002	18.06	18.09	17.85	17.85	149,397	-0.20(-1.09%)
Nov 12, 2002	17.93	18.05	17.89	18.05	222,420	+0.11(+0.63%)
Nov 11, 2002	18.21	18.24	17.92	17.94	141,190	-0.27(-1.48%)
Nov 08, 2002	18.31	18.31	18.02	18.20	136,500	-0.10(-0.52%)
Nov 07, 2002	18.36	18.40	18.15	18.30	127,121	-0.01(-0.03%)
Nov 06, 2002	18.15	18.36	18.06	18.31	346,695	+0.20(+1.12%)
Nov 05, 2002	17.91	18.10	17.66	18.10	174,687	+0.19(+1.07%)
Nov 04, 2002	17.54	17.91	17.46	17.91	159,948	+0.36(+2.08%)

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.