Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.90	17.53	16.90	17.42	5,383,093	+1.11(+6.78%)
Jan 30, 2003	16.67	16.82	16.31	16.31	2,613,113	-0.24(-1.47%)
Jan 29, 2003	16.01	16.61	15.97	16.56	3,352,946	+0.69(+4.36%)
Jan 28, 2003	15.67	15.96	15.42	15.86	5,368,408	+0.39(+2.50%)
Jan 27, 2003	15.53	15.93	15.30	15.48	3,616,838	-0.37(-2.35%)
Jan 24, 2003	16.22	16.48	15.82	15.85	3,562,547	-0.62(-3.77%)
Jan 23, 2003	16.90	16.93	16.43	16.47	6,713,013	-0.21(-1.24%)
Jan 22, 2003	16.71	16.79	16.57	16.68	4,600,094	-0.29(-1.72%)
Jan 21, 2003	16.99	17.11	16.79	16.97	2,885,015	-0.28(-1.64%)
Jan 17, 2003	17.25	17.48	17.24	17.25	2,283,359	-0.14(-0.80%)
Jan 16, 2003	17.45	17.51	17.33	17.39	2,698,778	-0.23(-1.30%)
Jan 15, 2003	17.87	17.89	17.62	17.62	1,871,500	-0.22(-1.23%)
Jan 14, 2003	17.82	17.89	17.77	17.84	2,256,213	+0.04(+0.23%)
Jan 13, 2003	17.84	17.86	17.68	17.80	2,239,302	-0.14(-0.80%)
Jan 10, 2003	17.86	18.04	17.86	17.95	2,184,788	+0.09(+0.50%)
Jan 09, 2003	17.70	17.92	17.70	17.86	2,409,520	+0.16(+0.89%)
Jan 08, 2003	17.68	17.91	17.67	17.70	3,662,675	+0.39(+2.26%)
Jan 07, 2003	17.19	17.51	17.13	17.31	4,453,462	-0.18(-1.00%)
Jan 06, 2003	17.20	17.52	17.15	17.48	2,514,320	+0.03(+0.18%)
Jan 03, 2003	17.35	17.57	17.26	17.45	1,495,241	+0.14(+0.83%)
Jan 02, 2003	16.88	17.38	16.88	17.31	2,299,379	+0.47(+2.80%)
Dec 31, 2002	17.07	17.08	16.71	16.84	3,339,596	+0.29(+1.77%)
Dec 30, 2002	16.54	16.58	16.39	16.54	2,082,880	+0.40(+2.48%)
Dec 27, 2002	16.38	16.42	16.13	16.14	1,325,469	-0.31(-1.86%)
Dec 26, 2002	16.53	16.62	16.43	16.45	975,467	-0.13(-0.79%)
Dec 24, 2002	16.45	16.73	16.45	16.58	835,288	+0.11(+0.66%)
Dec 23, 2002	16.34	16.49	16.22	16.47	2,092,448	-0.04(-0.25%)
Dec 20, 2002	16.26	16.53	16.16	16.51	1,754,239	+0.29(+1.77%)
Dec 19, 2002	16.14	16.24	16.02	16.22	2,388,159	-0.21(-1.26%)
Dec 18, 2002	16.65	16.73	16.40	16.43	1,713,520	-0.16(-0.95%)
Dec 17, 2002	16.74	16.81	16.50	16.59	2,101,794	-0.40(-2.35%)
Dec 16, 2002	16.58	17.08	16.58	16.99	1,838,124	+0.47(+2.86%)
Dec 13, 2002	16.44	16.69	16.26	16.52	1,832,561	-0.22(-1.32%)
Dec 12, 2002	16.95	17.06	16.72	16.74	1,399,786	-0.21(-1.22%)
Dec 11, 2002	16.75	17.18	16.75	16.94	1,902,873	+0.12(+0.72%)
Dec 10, 2002	16.89	17.08	16.70	16.82	1,910,216	+0.37(+2.27%)
Dec 09, 2002	16.63	16.70	16.45	16.45	3,197,414	-0.11(-0.68%)
Dec 06, 2002	16.41	16.63	16.40	16.56	2,467,816	+0.00(+0.03%)
Dec 05, 2002	17.01	17.01	16.41	16.56	2,799,573	-0.27(-1.60%)
Dec 04, 2002	16.64	16.89	16.57	16.83	2,945,760	+0.09(+0.51%)
Dec 03, 2002	16.88	16.94	16.62	16.74	2,459,361	-0.09(-0.53%)
Dec 02, 2002	17.08	17.08	16.71	16.83	3,142,233	-0.25(-1.45%)
Nov 29, 2002	16.89	17.08	16.85	17.08	1,881,957	-0.18(-1.04%)
Nov 27, 2002	17.27	17.48	17.25	17.26	1,628,745	+0.14(+0.84%)
Nov 26, 2002	17.53	17.56	17.07	17.11	2,129,829	-0.61(-3.45%)
Nov 25, 2002	17.64	17.79	17.48	17.73	3,192,519	-0.06(-0.33%)
Nov 22, 2002	17.77	17.96	17.53	17.78	1,627,855	-0.18(-1.00%)
Nov 21, 2002	17.90	17.98	17.83	17.96	1,049,339	+0.23(+1.29%)
Nov 20, 2002	17.62	17.79	17.53	17.73	1,648,993	-0.02(-0.13%)
Nov 19, 2002	17.61	17.86	17.59	17.76	1,823,661	+0.37(+2.12%)
Nov 18, 2002	17.56	17.64	17.39	17.39	1,440,282	-0.51(-2.84%)
Nov 15, 2002	17.61	17.95	17.59	17.90	1,402,901	+0.06(+0.33%)
Nov 14, 2002	17.72	17.86	17.53	17.84	1,527,727	+0.12(+0.68%)
Nov 13, 2002	17.80	17.98	17.53	17.72	3,024,749	+0.05(+0.31%)
Nov 12, 2002	17.86	17.98	17.66	17.66	1,108,303	+0.08(+0.46%)
Nov 11, 2002	17.61	17.77	17.53	17.58	1,465,648	-0.28(-1.59%)
Nov 08, 2002	17.91	18.00	17.79	17.86	1,869,052	+0.04(+0.23%)
Nov 07, 2002	17.85	18.20	17.80	17.82	2,141,845	-0.02(-0.10%)
Nov 06, 2002	17.67	17.90	17.53	17.84	1,908,658	+0.49(+2.85%)
Nov 05, 2002	16.98	17.46	16.94	17.35	1,486,786	+0.27(+1.58%)
Nov 04, 2002	17.03	17.25	16.94	17.08	1,448,960	+0.16(+0.93%)

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.