Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.31	18.88	18.31	18.57	3,814,190	+0.04(+0.19%)
Jan 30, 2003	18.89	18.94	18.53	18.54	2,257,144	-0.33(-1.74%)
Jan 29, 2003	18.66	18.87	18.56	18.87	3,340,901	-0.04(-0.22%)
Jan 28, 2003	18.76	18.92	18.52	18.91	2,398,771	+0.16(+0.87%)
Jan 27, 2003	18.42	18.77	18.12	18.74	4,520,788	+0.14(+0.75%)
Jan 24, 2003	19.15	19.15	18.49	18.60	3,795,375	-0.78(-4.01%)
Jan 23, 2003	18.98	19.45	18.85	19.38	2,748,221	+0.44(+2.31%)
Jan 22, 2003	19.09	19.29	18.84	18.94	2,909,006	-0.26(-1.37%)
Jan 21, 2003	19.37	19.40	19.15	19.21	3,288,903	-0.17(-0.87%)
Jan 17, 2003	19.71	19.71	19.14	19.37	5,066,088	-0.39(-1.95%)
Jan 16, 2003	19.82	19.82	19.67	19.76	5,328,817	-0.08(-0.38%)
Jan 15, 2003	19.69	19.88	19.59	19.84	4,437,830	+0.23(+1.19%)
Jan 14, 2003	19.66	19.69	19.38	19.60	3,639,722	+0.01(+0.03%)
Jan 13, 2003	19.80	19.87	19.59	19.60	5,282,292	-0.07(-0.36%)
Jan 10, 2003	19.26	19.73	19.21	19.67	6,175,502	+0.14(+0.72%)
Jan 09, 2003	18.94	20.16	18.91	19.53	9,744,069	+0.70(+3.73%)
Jan 08, 2003	18.84	19.05	18.68	18.83	3,535,896	-0.11(-0.56%)
Jan 07, 2003	18.88	19.03	18.77	18.93	4,257,032	+0.05(+0.25%)
Jan 06, 2003	18.68	19.02	18.57	18.88	3,471,240	+0.22(+1.19%)
Jan 03, 2003	18.83	18.83	18.53	18.66	3,659,221	-0.16(-0.87%)
Jan 02, 2003	18.42	18.95	18.40	18.83	3,927,766	+0.27(+1.45%)
Dec 31, 2002	18.42	18.62	18.35	18.56	1,895,549	+0.05(+0.25%)
Dec 30, 2002	18.24	18.62	18.24	18.51	3,178,919	+0.22(+1.18%)
Dec 27, 2002	18.56	18.65	18.24	18.29	2,074,294	-0.22(-1.20%)
Dec 26, 2002	18.50	18.71	18.42	18.52	2,205,829	+0.08(+0.41%)
Dec 24, 2002	18.42	18.50	18.18	18.44	1,378,814	-0.07(-0.38%)
Dec 23, 2002	17.92	18.53	17.91	18.51	3,089,632	-0.15(-0.78%)
Dec 20, 2002	18.62	18.69	17.86	18.66	10,963,296	-0.06(-0.34%)
Dec 19, 2002	18.97	19.01	18.56	18.72	5,987,008	+0.01(+0.06%)
Dec 18, 2002	18.77	18.94	18.50	18.71	6,410,864	+0.09(+0.50%)
Dec 17, 2002	18.74	18.88	18.58	18.61	4,450,829	-0.15(-0.81%)
Dec 16, 2002	18.34	18.77	18.25	18.77	4,881,356	+0.42(+2.26%)
Dec 13, 2002	18.24	18.56	18.19	18.35	4,439,711	-0.02(-0.10%)
Dec 12, 2002	18.43	18.49	18.21	18.37	3,647,590	-0.16(-0.85%)
Dec 11, 2002	18.59	18.75	18.27	18.53	4,214,271	-0.01(-0.06%)
Dec 10, 2002	18.15	18.60	17.86	18.54	4,150,983	+0.36(+1.99%)
Dec 09, 2002	18.12	18.40	18.03	18.18	3,491,765	-0.07(-0.38%)
Dec 06, 2002	17.85	18.37	17.72	18.25	3,068,765	+0.39(+2.19%)
Dec 05, 2002	17.95	18.04	17.67	17.85	3,368,782	+0.02(+0.13%)
Dec 04, 2002	17.83	18.24	17.74	17.83	5,147,848	-0.06(-0.33%)
Dec 03, 2002	17.57	18.15	17.56	17.89	4,607,167	+0.23(+1.32%)
Dec 02, 2002	17.69	17.74	17.28	17.66	3,611,328	+0.07(+0.40%)
Nov 29, 2002	17.57	17.64	17.47	17.59	1,837,735	+0.18(+1.04%)
Nov 27, 2002	17.10	17.42	17.10	17.40	3,144,710	+0.27(+1.60%)
Nov 26, 2002	17.56	17.60	17.04	17.13	2,369,522	-0.43(-2.43%)
Nov 25, 2002	17.51	17.64	17.31	17.56	3,550,264	-0.06(-0.33%)
Nov 22, 2002	17.44	17.65	17.33	17.61	3,229,549	+0.18(+1.04%)
Nov 21, 2002	17.31	17.71	17.08	17.43	4,901,369	+0.15(+0.85%)
Nov 20, 2002	17.15	17.31	16.78	17.29	4,945,328	+0.13(+0.78%)
Nov 19, 2002	17.45	17.53	17.09	17.15	3,116,829	-0.22(-1.28%)
Nov 18, 2002	17.54	17.59	17.28	17.38	3,970,528	-0.16(-0.93%)
Nov 15, 2002	17.49	17.80	17.48	17.54	3,392,045	-0.16(-0.92%)
Nov 14, 2002	17.63	17.91	17.58	17.70	2,623,357	+0.23(+1.34%)
Nov 13, 2002	17.36	17.63	17.16	17.47	4,159,022	+0.18(+1.01%)
Nov 12, 2002	17.42	17.54	17.04	17.29	4,645,824	+0.12(+0.68%)
Nov 11, 2002	17.66	17.70	17.13	17.18	2,034,269	-0.51(-2.88%)
Nov 08, 2002	17.51	17.74	17.31	17.69	4,128,405	+0.19(+1.07%)
Nov 07, 2002	17.95	17.95	17.23	17.50	4,933,184	-0.46(-2.54%)
Nov 06, 2002	17.10	18.12	17.00	17.95	6,332,524	+1.06(+6.26%)
Nov 05, 2002	17.07	17.23	16.84	16.90	5,161,190	-0.16(-0.96%)
Nov 04, 2002	17.36	17.69	17.06	17.06	3,251,443	-0.20(-1.15%)

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.