Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.30	13.72	13.23	13.72	1,022,557	+0.11(+0.79%)
Jan 30, 2003	13.53	13.74	13.44	13.61	1,425,808	-0.08(-0.56%)
Jan 29, 2003	12.90	13.69	12.87	13.69	201,820	+0.94(+7.40%)
Jan 28, 2003	12.62	12.74	12.50	12.74	99,642	-0.06(-0.44%)
Jan 27, 2003	12.88	12.88	12.74	12.80	273,579	-0.33(-2.50%)
Jan 24, 2003	13.47	13.49	13.13	13.13	89,503	-0.62(-4.51%)
Jan 23, 2003	13.72	13.75	13.56	13.75	179,591	+0.06(+0.41%)
Jan 22, 2003	13.77	13.80	13.59	13.69	118,362	-0.21(-1.48%)
Jan 21, 2003	14.02	14.03	13.85	13.90	311,408	-0.35(-2.45%)
Jan 17, 2003	14.41	14.50	14.23	14.25	52,258	-0.42(-2.87%)
Jan 16, 2003	14.68	14.68	14.49	14.67	146,441	-0.19(-1.31%)
Jan 15, 2003	14.95	15.03	14.83	14.86	17,354	-0.32(-2.09%)
Jan 14, 2003	15.05	15.23	14.93	15.18	47,578	-0.03(-0.17%)
Jan 13, 2003	15.36	15.39	15.20	15.21	30,029	-0.15(-1.00%)
Jan 10, 2003	15.16	15.41	15.13	15.36	21,449	-0.02(-0.13%)
Jan 09, 2003	15.02	15.47	15.02	15.38	97,302	+0.47(+3.13%)
Jan 08, 2003	15.04	15.04	14.79	14.91	65,128	-0.42(-2.74%)
Jan 07, 2003	15.41	15.49	15.26	15.33	127,917	-0.54(-3.39%)
Jan 06, 2003	15.43	15.90	15.41	15.87	128,112	+0.36(+2.31%)
Jan 03, 2003	15.52	15.64	15.42	15.51	182,126	-0.41(-2.54%)
Jan 02, 2003	15.41	16.41	15.28	15.92	323,107	+0.33(+2.11%)
Dec 31, 2002	15.46	15.69	15.23	15.59	136,302	-0.03(-0.16%)
Dec 30, 2002	15.33	15.62	15.10	15.62	33,929	+0.28(+1.84%)
Dec 27, 2002	15.44	15.44	15.10	15.33	48,358	-0.13(-0.83%)
Dec 26, 2002	15.54	15.56	15.41	15.46	12,869	-0.09(-0.59%)
Dec 24, 2002	15.49	15.64	15.44	15.55	43,679	+0.02(+0.10%)
Dec 23, 2002	15.26	15.74	15.23	15.54	108,612	+0.19(+1.24%)
Dec 20, 2002	14.90	15.51	14.86	15.35	273,189	+0.63(+4.29%)
Dec 19, 2002	15.12	15.12	14.56	14.72	179,591	-0.43(-2.84%)
Dec 18, 2002	15.03	15.18	15.03	15.15	280,793	+0.07(+0.48%)
Dec 17, 2002	15.29	15.29	14.99	15.08	48,358	-0.21(-1.37%)
Dec 16, 2002	14.87	15.56	14.86	15.29	189,145	+0.61(+4.16%)
Dec 13, 2002	14.73	14.80	14.58	14.68	62,203	-0.16(-1.11%)
Dec 12, 2002	14.52	14.87	14.46	14.84	43,094	-0.03(-0.21%)
Dec 11, 2002	14.68	14.88	14.68	14.87	37,634	+0.10(+0.66%)
Dec 10, 2002	14.46	14.83	14.44	14.77	133,962	+0.54(+3.78%)
Dec 09, 2002	14.44	14.46	14.24	14.24	24,569	-0.42(-2.87%)
Dec 06, 2002	14.31	14.85	14.31	14.66	150,926	+0.18(+1.28%)
Dec 05, 2002	14.77	14.88	14.44	14.47	57,718	-0.27(-1.84%)
Dec 04, 2002	14.62	15.00	14.51	14.74	86,968	+0.53(+3.72%)
Dec 03, 2002	14.51	14.51	14.22	14.22	69,028	-0.58(-3.92%)
Dec 02, 2002	14.87	14.87	14.58	14.80	83,263	-0.23(-1.54%)
Nov 29, 2002	15.10	15.20	14.95	15.03	59,083	-0.16(-1.05%)
Nov 27, 2002	14.82	15.32	14.82	15.18	126,552	+0.47(+3.17%)
Nov 26, 2002	15.13	15.13	14.70	14.72	97,692	-0.51(-3.37%)
Nov 25, 2002	15.06	15.36	15.06	15.23	81,118	-0.19(-1.26%)
Nov 22, 2002	15.31	15.54	15.31	15.43	85,798	-0.01(-0.07%)
Nov 21, 2002	15.41	15.51	15.36	15.44	70,393	+0.04(+0.23%)
Nov 20, 2002	15.03	15.43	14.93	15.40	111,147	+0.01(+0.07%)
Nov 19, 2002	15.49	15.59	15.31	15.39	71,563	-0.28(-1.80%)
Nov 18, 2002	15.67	15.79	15.66	15.67	118,167	+0.13(+0.86%)
Nov 15, 2002	15.05	15.69	15.05	15.54	148,586	+0.38(+2.54%)
Nov 14, 2002	14.97	15.23	14.95	15.15	47,383	+0.70(+4.86%)
Nov 13, 2002	14.33	14.68	14.33	14.45	41,729	-0.27(-1.85%)
Nov 12, 2002	14.62	14.85	14.50	14.72	215,665	-0.08(-0.55%)
Nov 11, 2002	14.84	14.96	14.72	14.81	223,075	-0.09(-0.62%)
Nov 08, 2002	14.92	15.02	14.67	14.90	89,698	-0.18(-1.22%)
Nov 07, 2002	15.31	15.48	15.06	15.08	64,153	-0.71(-4.51%)
Nov 06, 2002	15.56	15.80	15.44	15.80	60,253	-0.26(-1.60%)
Nov 05, 2002	15.74	16.23	15.69	16.05	63,178	+0.30(+1.92%)
Nov 04, 2002	15.53	15.95	15.35	15.75	69,028	-0.07(-0.42%)
Nov 01, 2002	15.64	15.82	15.51	15.82	39,584	+0.23(+1.45%)
Oct 31, 2002	15.58	15.85	15.54	15.59	71,953	+0.31(+2.01%)
Oct 30, 2002	15.03	15.43	14.97	15.28	26,714	+0.16(+1.05%)
Oct 29, 2002	15.13	15.21	14.77	15.12	40,169	-0.26(-1.70%)
Oct 28, 2002	15.28	15.59	15.21	15.38	60,643	+0.02(+0.13%)
Oct 25, 2002	15.36	15.53	15.18	15.36	23,789	+0.21(+1.39%)
Oct 24, 2002	15.17	15.33	15.08	15.15	50,308	-0.02(-0.10%)
Oct 23, 2002	15.13	15.23	15.01	15.17	127,917	-0.47(-3.02%)
Oct 22, 2002	15.59	16.08	15.46	15.64	185,440	-0.03(-0.16%)
Oct 21, 2002	15.23	15.73	15.23	15.67	183,881	+0.38(+2.52%)
Oct 18, 2002	15.26	15.33	15.08	15.28	121,677	-0.28(-1.81%)
Oct 17, 2002	15.87	15.87	15.26	15.56	27,104	-0.13(-0.82%)
Oct 16, 2002	15.90	15.95	15.58	15.69	277,868	-0.48(-2.95%)
Oct 15, 2002	15.72	16.20	15.63	16.17	168,866	+0.69(+4.44%)
Oct 14, 2002	15.31	15.60	15.31	15.48	212,935	+0.24(+1.58%)
Oct 11, 2002	15.01	15.57	14.74	15.24	258,954	+0.01(+0.07%)
Oct 10, 2002	14.46	15.24	14.44	15.23	143,711	+0.57(+3.92%)
Oct 09, 2002	14.60	14.85	14.55	14.66	65,323	-0.09(-0.63%)
Oct 08, 2002	14.67	14.77	14.41	14.75	188,755	+0.36(+2.53%)
Oct 07, 2002	14.56	14.67	14.38	14.38	72,343	-0.36(-2.43%)
Oct 04, 2002	14.90	14.97	14.66	14.74	94,572	-0.51(-3.36%)
Oct 03, 2002	15.33	15.64	15.10	15.26	46,408	-0.05(-0.34%)
Oct 02, 2002	15.38	15.84	15.31	15.31	179,591	-0.19(-1.26%)
Oct 01, 2002	14.90	15.52	14.79	15.50	482,029	+0.89(+6.07%)
Sep 30, 2002	14.42	14.77	14.18	14.62	381,411	+0.10(+0.71%)
Sep 27, 2002	14.61	14.90	14.36	14.51	169,646	-0.32(-2.14%)
Sep 26, 2002	14.46	14.97	14.17	14.83	57,523	+0.73(+5.16%)
Sep 25, 2002	13.85	14.23	13.69	14.10	132,597	+0.67(+4.96%)
Sep 24, 2002	13.00	13.59	13.00	13.44	119,532	-0.13(-0.95%)
Sep 23, 2002	13.62	13.67	13.31	13.56	212,740	-0.49(-3.50%)
Sep 20, 2002	14.14	14.28	13.74	14.06	27,689	+0.16(+1.14%)
Sep 19, 2002	13.67	14.18	13.67	13.90	119,142	-0.44(-3.04%)
Sep 18, 2002	14.31	14.49	14.12	14.33	81,898	-0.15(-1.06%)
Sep 17, 2002	14.53	14.56	14.36	14.49	31,004	-0.10(-0.70%)
Sep 16, 2002	14.44	14.62	14.23	14.59	153,266	+0.12(+0.85%)
Sep 13, 2002	14.64	14.67	14.15	14.47	385,506	-0.53(-3.56%)
Sep 12, 2002	15.13	15.14	14.90	15.00	391,746	-0.49(-3.15%)
Sep 11, 2002	15.67	15.67	15.46	15.49	19,499	+0.57(+3.85%)
Sep 10, 2002	14.66	14.94	14.66	14.91	388,431	+0.29(+1.96%)
Sep 09, 2002	14.45	14.67	14.41	14.63	434,255	-0.19(-1.28%)
Sep 06, 2002	14.36	14.83	14.29	14.82	118,362	+0.58(+4.07%)
Sep 05, 2002	13.97	14.67	13.80	14.24	151,511	-0.23(-1.56%)
Sep 04, 2002	14.05	14.46	14.05	14.46	164,381	+0.59(+4.25%)
Sep 03, 2002	14.00	14.00	13.59	13.87	243,549	-1.72(-11.02%)
Aug 30, 2002	15.11	15.62	15.08	15.59	179,396	+0.51(+3.40%)
Aug 29, 2002	14.95	15.22	14.87	15.08	105,492	-0.36(-2.33%)
Aug 28, 2002	15.44	15.53	15.28	15.44	54,013	-0.46(-2.90%)
Aug 27, 2002	15.55	16.10	15.54	15.90	35,489	+0.38(+2.48%)
Aug 26, 2002	15.95	16.10	15.33	15.51	72,733	-0.34(-2.17%)
Aug 23, 2002	15.72	15.87	15.69	15.86	218,590	-0.30(-1.87%)
Aug 22, 2002	15.84	16.26	15.69	16.16	115,437	+0.24(+1.48%)
Aug 21, 2002	15.82	15.94	15.62	15.92	97,497	+0.38(+2.48%)
Aug 20, 2002	15.64	15.72	15.54	15.54	48,358	-0.87(-5.31%)
Aug 16, 2002	16.23	16.56	16.14	16.41	150,926	+0.08(+0.47%)
Aug 15, 2002	16.36	16.49	16.23	16.33	79,363	-0.12(-0.72%)
Aug 14, 2002	16.35	16.56	15.95	16.45	232,044	+0.14(+0.88%)
Aug 13, 2002	15.98	16.82	15.97	16.31	288,008	+0.11(+0.70%)
Aug 12, 2002	15.95	16.26	15.69	16.20	255,249	-0.01(-0.06%)
Aug 07, 2002	15.99	16.21	15.94	16.21	294,248	+0.72(+4.64%)
Aug 06, 2002	14.82	15.59	14.82	15.49	279,233	+0.76(+5.15%)
Aug 05, 2002	15.28	15.36	14.73	14.73	431,915	-0.04(-0.28%)
Aug 02, 2002	14.97	15.13	14.77	14.77	46,408	+0.05(+0.35%)
Aug 01, 2002	15.23	15.23	14.62	14.72	41,924	-0.31(-2.05%)
Jul 31, 2002	15.08	15.18	14.72	15.03	154,826	-0.23(-1.51%)
Jul 30, 2002	14.85	15.40	14.85	15.26	72,733	+0.11(+0.74%)
Jul 29, 2002	14.49	15.23	14.49	15.14	130,257	+1.37(+9.94%)
Jul 26, 2002	13.38	13.77	13.38	13.77	23,789	+0.24(+1.74%)
Jul 25, 2002	13.78	13.92	13.28	13.54	220,345	-0.36(-2.58%)
Jul 24, 2002	13.10	13.82	12.77	13.90	118,557	+0.61(+4.59%)
Jul 23, 2002	13.26	13.62	13.16	13.29	435,815	-1.07(-7.46%)
Jul 22, 2002	14.43	14.53	14.10	14.36	157,361	-0.67(-4.44%)
Jul 19, 2002	15.07	15.36	14.96	15.03	921,549	+0.26(+1.74%)
Jul 17, 2002	14.49	14.97	14.41	14.77	98,862	+0.56(+3.97%)
Jul 12, 2002	14.61	14.61	14.21	14.21	71,368	-0.41(-2.81%)
Jul 11, 2002	14.42	14.72	14.26	14.62	321,938	-0.56(-3.72%)
Jul 10, 2002	15.64	15.68	15.08	15.18	251,544	-0.85(-5.28%)
Jul 09, 2002	15.89	16.03	15.69	16.03	34,514	+0.00(+0.00%)
Jul 08, 2002	15.59	16.03	15.59	16.03	150,536	+0.44(+2.80%)
Jul 05, 2002	15.46	15.59	15.46	15.59	22,814	+0.92(+6.29%)
Jul 04, 2002	14.87	15.02	14.51	14.67	120,702	+0.00(+0.00%)
Jul 03, 2002	14.87	15.02	14.51	14.67	120,702	-0.13(-0.87%)
Jul 02, 2002	15.13	15.14	14.67	14.80	106,272	-0.47(-3.09%)

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.