Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.92	16.19	15.91	16.14	10,872,452	-0.11(-0.68%)
Feb 27, 2003	16.29	16.41	16.15	16.25	8,842,443	-0.18(-1.08%)
Feb 26, 2003	16.29	16.76	16.26	16.43	8,129,011	-0.34(-2.05%)
Feb 25, 2003	16.73	16.93	16.60	16.77	11,889,346	-0.08(-0.50%)
Feb 24, 2003	16.81	16.98	16.79	16.85	5,734,375	-0.07(-0.42%)
Feb 21, 2003	16.44	16.94	16.44	16.93	10,490,350	+0.63(+3.87%)
Feb 20, 2003	16.48	16.56	16.29	16.29	5,242,459	+0.01(+0.05%)
Feb 19, 2003	16.23	16.47	16.12	16.29	6,921,774	-0.18(-1.08%)
Feb 18, 2003	16.39	16.59	16.37	16.46	6,341,772	+0.14(+0.86%)
Feb 14, 2003	16.13	16.43	16.09	16.32	6,358,303	+0.21(+1.31%)
Feb 13, 2003	15.96	16.18	15.84	16.11	11,315,484	+0.15(+0.93%)
Feb 12, 2003	16.14	16.14	15.84	15.96	8,627,067	-0.17(-1.05%)
Feb 11, 2003	16.28	16.34	16.13	16.13	7,774,539	+0.06(+0.37%)
Feb 10, 2003	15.96	16.09	15.85	16.07	9,215,808	+0.12(+0.74%)
Feb 07, 2003	15.96	16.00	15.80	15.96	8,051,079	+0.00(+0.03%)
Feb 06, 2003	16.40	16.40	15.84	15.95	8,561,652	-0.44(-2.69%)
Feb 05, 2003	16.58	16.63	16.37	16.39	6,560,453	-0.06(-0.34%)
Feb 04, 2003	16.41	16.54	16.30	16.45	8,004,320	+0.01(+0.08%)
Feb 03, 2003	16.52	16.55	16.30	16.43	6,528,336	-0.08(-0.51%)
Jan 31, 2003	15.88	16.54	15.79	16.52	15,726,668	+0.64(+4.00%)
Jan 30, 2003	16.21	16.21	15.82	15.88	11,508,897	-0.33(-2.06%)
Jan 29, 2003	15.52	16.26	15.48	16.22	18,575,908	+0.77(+4.96%)
Jan 28, 2003	15.03	15.50	15.01	15.45	14,988,913	+0.47(+3.17%)
Jan 27, 2003	14.79	15.18	14.68	14.98	13,444,679	-0.27(-1.75%)
Jan 24, 2003	15.57	15.57	15.15	15.24	10,972,111	-0.32(-2.04%)
Jan 23, 2003	15.70	15.71	15.47	15.56	11,350,671	-0.14(-0.86%)
Jan 22, 2003	15.58	15.89	15.56	15.70	8,665,561	-0.18(-1.15%)
Jan 21, 2003	15.98	16.05	15.88	15.88	9,814,939	-0.64(-3.90%)
Jan 17, 2003	16.71	16.73	16.51	16.52	4,460,305	-0.18(-1.09%)
Jan 16, 2003	16.65	16.77	16.60	16.70	5,579,692	+0.14(+0.82%)
Jan 15, 2003	16.66	16.73	16.49	16.57	5,944,319	-0.22(-1.31%)
Jan 14, 2003	16.73	16.81	16.64	16.79	5,992,022	-0.22(-1.29%)
Jan 13, 2003	17.09	17.13	16.90	17.01	5,245,056	-0.19(-1.08%)
Jan 10, 2003	17.19	17.36	17.09	17.20	4,162,274	-0.06(-0.34%)
Jan 09, 2003	16.93	17.28	16.89	17.26	6,887,768	+0.25(+1.49%)
Jan 08, 2003	16.94	17.06	16.93	17.00	5,430,676	-0.14(-0.79%)
Jan 07, 2003	17.38	17.41	17.09	17.14	8,272,831	-0.60(-3.37%)
Jan 06, 2003	17.28	17.76	17.22	17.73	9,532,259	+0.31(+1.80%)
Jan 03, 2003	17.36	17.47	17.30	17.42	3,864,008	-0.07(-0.39%)
Jan 02, 2003	17.30	17.49	17.26	17.49	4,449,914	+0.28(+1.60%)
Dec 31, 2002	17.28	17.30	17.07	17.21	5,766,964	+0.06(+0.37%)
Dec 30, 2002	17.28	17.30	17.03	17.15	5,061,326	+0.34(+2.02%)
Dec 27, 2002	17.01	17.06	16.79	16.81	5,088,484	-0.22(-1.32%)
Dec 26, 2002	16.96	17.17	16.96	17.04	2,143,601	+0.08(+0.45%)
Dec 24, 2002	17.19	17.20	16.96	16.96	2,187,526	-0.17(-0.99%)
Dec 23, 2002	17.20	17.24	17.04	17.13	4,379,776	+0.13(+0.77%)
Dec 20, 2002	16.87	17.06	16.78	17.00	4,940,886	+0.10(+0.60%)
Dec 19, 2002	16.77	16.93	16.72	16.90	5,365,969	+0.06(+0.38%)
Dec 18, 2002	17.01	17.01	16.71	16.83	5,663,764	-0.17(-1.00%)
Dec 17, 2002	17.44	17.49	16.98	17.00	7,465,409	-0.25(-1.47%)
Dec 16, 2002	16.94	17.28	16.92	17.26	9,326,093	+0.63(+3.77%)
Dec 13, 2002	16.54	16.68	16.48	16.63	6,275,411	-0.09(-0.56%)
Dec 12, 2002	16.60	16.82	16.51	16.72	7,039,617	+0.04(+0.25%)
Dec 11, 2002	16.72	16.84	16.64	16.68	5,115,170	-0.09(-0.53%)
Dec 10, 2002	16.60	16.81	16.45	16.77	5,202,076	+0.28(+1.67%)
Dec 09, 2002	16.62	16.76	16.47	16.49	6,408,604	-0.25(-1.47%)
Dec 06, 2002	16.33	16.77	16.30	16.74	6,878,321	+0.03(+0.15%)
Dec 05, 2002	16.81	16.81	16.60	16.71	6,346,495	+0.17(+1.00%)
Dec 04, 2002	16.64	16.64	16.39	16.55	6,373,653	-0.09(-0.56%)
Dec 03, 2002	16.57	16.77	16.46	16.64	8,421,374	+0.23(+1.42%)

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.