Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.89	17.14	16.86	17.03	1,429,390	+0.14(+0.83%)
Feb 27, 2003	16.76	17.07	16.46	16.89	2,049,718	-0.10(-0.57%)
Feb 26, 2003	16.96	17.21	16.91	16.99	1,510,893	-0.26(-1.52%)
Feb 25, 2003	17.04	17.30	16.84	17.25	1,895,151	-0.11(-0.62%)
Feb 24, 2003	17.58	17.65	17.32	17.36	1,799,858	-0.59(-3.28%)
Feb 21, 2003	17.79	18.08	17.58	17.94	1,011,378	+0.24(+1.37%)
Feb 20, 2003	17.99	18.05	17.69	17.70	792,184	-0.06(-0.36%)
Feb 19, 2003	18.26	18.26	17.55	17.76	1,446,472	-0.50(-2.71%)
Feb 18, 2003	17.79	18.46	17.79	18.26	2,267,883	+0.58(+3.30%)
Feb 14, 2003	17.56	17.96	17.39	17.68	2,053,011	+0.26(+1.48%)
Feb 13, 2003	17.49	17.54	17.21	17.42	2,568,168	-0.00(-0.03%)
Feb 12, 2003	17.71	17.94	17.37	17.42	2,382,522	-0.21(-1.21%)
Feb 11, 2003	17.73	17.92	17.54	17.64	1,142,483	-0.07(-0.41%)
Feb 10, 2003	17.44	17.73	17.21	17.71	1,957,101	+0.24(+1.39%)
Feb 07, 2003	17.59	17.59	17.20	17.47	1,475,698	-0.35(-1.94%)
Feb 06, 2003	17.67	18.00	17.56	17.81	1,610,919	-0.27(-1.50%)
Feb 05, 2003	18.03	18.47	17.80	18.08	1,954,631	-0.12(-0.64%)
Feb 04, 2003	18.34	18.41	18.09	18.20	1,697,362	-0.52(-2.75%)
Feb 03, 2003	18.63	18.85	18.54	18.72	2,293,198	-0.12(-0.62%)
Jan 31, 2003	18.27	18.95	18.27	18.83	4,979,299	+1.20(+6.78%)
Jan 30, 2003	18.03	18.18	17.64	17.64	2,417,099	-0.26(-1.47%)
Jan 29, 2003	17.31	17.95	17.27	17.90	3,101,437	+0.75(+4.36%)
Jan 28, 2003	16.94	17.26	16.67	17.15	4,965,715	+0.42(+2.50%)
Jan 27, 2003	16.79	17.22	16.54	16.73	3,345,534	-0.40(-2.35%)
Jan 24, 2003	17.53	17.81	17.11	17.14	3,295,315	-0.67(-3.77%)
Jan 23, 2003	18.27	18.30	17.76	17.81	6,209,460	-0.22(-1.24%)
Jan 22, 2003	18.06	18.15	17.91	18.03	4,255,034	-0.32(-1.72%)
Jan 21, 2003	18.37	18.49	18.15	18.35	2,668,606	-0.31(-1.64%)
Jan 17, 2003	18.65	18.90	18.64	18.65	2,112,080	-0.15(-0.80%)
Jan 16, 2003	18.87	18.93	18.74	18.80	2,496,338	-0.25(-1.30%)
Jan 15, 2003	19.32	19.34	19.05	19.05	1,731,116	-0.24(-1.23%)
Jan 14, 2003	19.27	19.34	19.22	19.29	2,086,971	+0.04(+0.23%)
Jan 13, 2003	19.28	19.30	19.11	19.25	2,071,329	-0.16(-0.80%)
Jan 10, 2003	19.30	19.50	19.30	19.40	2,020,904	+0.10(+0.50%)
Jan 09, 2003	19.14	19.38	19.14	19.30	2,228,778	+0.17(+0.89%)
Jan 08, 2003	19.11	19.36	19.10	19.13	3,387,932	+0.42(+2.26%)
Jan 07, 2003	18.58	18.93	18.52	18.71	4,119,401	-0.19(-1.00%)
Jan 06, 2003	18.60	18.94	18.54	18.90	2,325,717	+0.03(+0.18%)
Jan 03, 2003	18.75	19.00	18.66	18.87	1,383,081	+0.16(+0.83%)
Jan 02, 2003	18.25	18.79	18.24	18.71	2,126,899	+0.51(+2.80%)
Dec 31, 2002	18.46	18.46	18.06	18.20	3,089,088	+0.32(+1.77%)
Dec 30, 2002	17.88	17.93	17.72	17.88	1,926,640	+0.43(+2.48%)
Dec 27, 2002	17.71	17.75	17.44	17.45	1,226,044	-0.33(-1.86%)
Dec 26, 2002	17.88	17.97	17.76	17.78	902,296	-0.14(-0.79%)
Dec 24, 2002	17.78	18.08	17.78	17.92	772,632	+0.12(+0.65%)
Dec 23, 2002	17.66	17.83	17.54	17.81	1,935,491	-0.04(-0.24%)
Dec 20, 2002	17.58	17.88	17.47	17.85	1,622,651	+0.31(+1.77%)
Dec 19, 2002	17.45	17.56	17.32	17.54	2,209,020	-0.22(-1.26%)
Dec 18, 2002	18.00	18.09	17.73	17.76	1,584,986	-0.17(-0.95%)
Dec 17, 2002	18.10	18.17	17.84	17.93	1,944,135	-0.43(-2.35%)
Dec 16, 2002	17.92	18.46	17.92	18.37	1,700,243	+0.51(+2.86%)
Dec 13, 2002	17.77	18.04	17.57	17.86	1,695,098	-0.24(-1.32%)
Dec 12, 2002	18.32	18.44	18.07	18.09	1,294,786	-0.22(-1.22%)
Dec 11, 2002	18.11	18.57	18.11	18.32	1,760,136	+0.13(+0.72%)
Dec 10, 2002	18.26	18.46	18.05	18.19	1,766,927	+0.40(+2.27%)
Dec 09, 2002	17.98	18.05	17.78	17.78	2,957,571	-0.12(-0.68%)
Dec 06, 2002	17.74	17.98	17.73	17.90	2,282,702	+0.00(+0.03%)
Dec 05, 2002	18.39	18.39	17.74	17.90	2,589,573	-0.29(-1.60%)
Dec 04, 2002	17.99	18.26	17.92	18.19	2,724,794	+0.09(+0.51%)
Dec 03, 2002	18.25	18.31	17.96	18.10	2,274,881	-0.10(-0.53%)

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.