Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.15	18.46	18.14	18.40	9,537,169	-0.13(-0.68%)
Feb 27, 2003	18.57	18.71	18.41	18.52	7,756,472	-0.20(-1.08%)
Feb 26, 2003	18.57	19.11	18.54	18.73	7,130,659	-0.39(-2.05%)
Feb 25, 2003	19.07	19.30	18.92	19.12	10,429,175	-0.10(-0.50%)
Feb 24, 2003	19.16	19.35	19.14	19.21	5,030,116	-0.08(-0.43%)
Feb 21, 2003	18.74	19.31	18.74	19.29	9,201,994	+0.72(+3.87%)
Feb 20, 2003	18.79	18.87	18.58	18.58	4,598,614	+0.01(+0.05%)
Feb 19, 2003	18.50	18.77	18.38	18.57	6,071,687	-0.20(-1.08%)
Feb 18, 2003	18.68	18.92	18.66	18.77	5,562,917	+0.16(+0.86%)
Feb 14, 2003	18.39	18.73	18.34	18.61	5,577,417	+0.24(+1.31%)
Feb 13, 2003	18.19	18.44	18.05	18.37	9,925,790	+0.17(+0.93%)
Feb 12, 2003	18.40	18.40	18.05	18.20	7,567,547	-0.19(-1.05%)
Feb 11, 2003	18.56	18.63	18.39	18.39	6,819,721	+0.07(+0.37%)
Feb 10, 2003	18.19	18.34	18.07	18.32	8,083,982	+0.14(+0.74%)
Feb 07, 2003	18.20	18.24	18.02	18.19	7,062,298	+0.00(+0.03%)
Feb 06, 2003	18.69	18.69	18.06	18.18	7,510,165	-0.50(-2.69%)
Feb 05, 2003	18.90	18.96	18.67	18.69	5,754,741	-0.06(-0.33%)
Feb 04, 2003	18.71	18.85	18.58	18.75	7,021,282	+0.01(+0.08%)
Feb 03, 2003	18.83	18.87	18.59	18.73	5,726,568	-0.10(-0.51%)
Jan 31, 2003	18.11	18.85	18.01	18.83	13,795,222	+0.72(+4.00%)
Jan 30, 2003	18.48	18.48	18.03	18.11	10,095,449	-0.38(-2.06%)
Jan 29, 2003	17.69	18.54	17.64	18.49	16,294,537	+0.87(+4.96%)
Jan 28, 2003	17.13	17.67	17.11	17.61	13,148,072	+0.54(+3.17%)
Jan 27, 2003	16.86	17.30	16.74	17.07	11,793,492	-0.30(-1.75%)
Jan 24, 2003	17.75	17.75	17.27	17.38	9,624,588	-0.36(-2.04%)
Jan 23, 2003	17.90	17.91	17.64	17.74	9,956,656	-0.15(-0.86%)
Jan 22, 2003	17.76	18.12	17.74	17.89	7,601,313	-0.21(-1.15%)
Jan 21, 2003	18.22	18.30	18.10	18.10	8,609,533	-0.73(-3.90%)
Jan 17, 2003	19.05	19.07	18.83	18.84	3,912,520	-0.21(-1.09%)
Jan 16, 2003	18.98	19.12	18.92	19.04	4,894,430	+0.15(+0.82%)
Jan 15, 2003	19.00	19.07	18.80	18.89	5,214,276	-0.25(-1.31%)
Jan 14, 2003	19.07	19.16	18.97	19.14	5,256,121	-0.25(-1.29%)
Jan 13, 2003	19.48	19.53	19.26	19.39	4,600,893	-0.21(-1.08%)
Jan 10, 2003	19.60	19.79	19.48	19.60	3,651,091	-0.07(-0.34%)
Jan 09, 2003	19.29	19.70	19.26	19.67	6,041,857	+0.29(+1.49%)
Jan 08, 2003	19.31	19.45	19.30	19.38	4,763,716	-0.15(-0.79%)
Jan 07, 2003	19.82	19.85	19.48	19.54	7,256,816	-0.68(-3.37%)
Jan 06, 2003	19.70	20.25	19.63	20.22	8,361,569	+0.36(+1.80%)
Jan 03, 2003	19.79	19.91	19.72	19.86	3,389,455	-0.08(-0.39%)
Jan 02, 2003	19.72	19.94	19.67	19.94	3,903,405	+0.31(+1.60%)
Dec 31, 2002	19.70	19.72	19.46	19.62	5,058,704	+0.07(+0.37%)
Dec 30, 2002	19.70	19.72	19.41	19.55	4,439,727	+0.39(+2.02%)
Dec 27, 2002	19.39	19.45	19.14	19.16	4,463,550	-0.26(-1.32%)
Dec 26, 2002	19.34	19.57	19.33	19.42	1,880,338	+0.09(+0.45%)
Dec 24, 2002	19.60	19.61	19.33	19.33	1,918,868	-0.19(-0.99%)
Dec 23, 2002	19.61	19.65	19.43	19.53	3,841,880	+0.15(+0.77%)
Dec 20, 2002	19.24	19.45	19.13	19.38	4,334,078	+0.12(+0.60%)
Dec 19, 2002	19.12	19.29	19.06	19.26	4,706,956	+0.07(+0.38%)
Dec 18, 2002	19.39	19.39	19.05	19.19	4,968,177	-0.19(-1.00%)
Dec 17, 2002	19.88	19.94	19.36	19.38	6,548,556	-0.29(-1.47%)
Dec 16, 2002	19.31	19.70	19.29	19.67	8,180,723	+0.71(+3.77%)
Dec 13, 2002	18.86	19.01	18.79	18.96	5,504,706	-0.11(-0.56%)
Dec 12, 2002	18.93	19.18	18.83	19.06	6,175,057	+0.05(+0.25%)
Dec 11, 2002	19.06	19.20	18.97	19.01	4,486,958	-0.10(-0.53%)
Dec 10, 2002	18.92	19.16	18.75	19.12	4,563,191	+0.31(+1.67%)
Dec 09, 2002	18.95	19.11	18.78	18.80	5,621,541	-0.28(-1.47%)
Dec 06, 2002	18.61	19.12	18.59	19.08	6,033,571	+0.03(+0.15%)
Dec 05, 2002	19.16	19.16	18.92	19.05	5,567,060	+0.19(+1.00%)
Dec 04, 2002	18.97	18.97	18.68	18.87	5,590,883	-0.11(-0.56%)
Dec 03, 2002	18.88	19.12	18.76	18.97	7,387,116	+0.27(+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.