Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	31.62	31.75	30.82	31.10	1,283,955	-0.90(-2.81%)
Jan 30, 2003	30.83	32.10	30.83	32.00	1,827,019	+0.08(+0.25%)
Jan 29, 2003	32.49	32.68	31.74	31.92	1,324,952	-0.57(-1.76%)
Jan 28, 2003	32.26	32.67	31.87	32.49	1,777,391	-0.41(-1.26%)
Jan 27, 2003	33.76	34.07	32.76	32.91	1,961,933	-0.86(-2.56%)
Jan 24, 2003	32.53	33.90	32.43	33.77	2,628,100	+1.45(+4.50%)
Jan 23, 2003	31.70	32.39	31.48	32.32	2,083,787	+1.19(+3.82%)
Jan 22, 2003	30.56	31.34	30.56	31.13	1,171,072	+0.64(+2.11%)
Jan 21, 2003	29.85	30.91	29.85	30.48	1,001,521	-0.06(-0.20%)
Jan 17, 2003	30.91	31.27	30.27	30.55	1,574,111	-0.35(-1.14%)
Jan 16, 2003	30.15	31.25	29.95	30.90	1,522,099	+0.95(+3.18%)
Jan 15, 2003	29.60	30.70	29.60	29.95	1,207,186	-0.18(-0.61%)
Jan 14, 2003	31.45	31.68	30.12	30.13	1,733,555	-1.14(-3.63%)
Jan 13, 2003	31.49	31.98	31.13	31.27	980,285	-0.21(-0.67%)
Jan 10, 2003	30.83	31.64	30.50	31.48	1,103,843	+0.70(+2.29%)
Jan 09, 2003	31.09	31.10	30.38	30.78	1,306,668	-0.48(-1.55%)
Jan 08, 2003	30.52	31.48	30.14	31.26	1,907,536	+0.80(+2.63%)
Jan 07, 2003	30.86	31.23	30.34	30.46	1,131,893	-0.59(-1.90%)
Jan 06, 2003	32.56	32.56	30.95	31.05	1,723,675	-0.48(-1.54%)
Jan 03, 2003	30.70	32.12	30.48	31.53	1,475,424	+0.83(+2.70%)
Jan 02, 2003	29.77	30.73	29.76	30.71	1,017,988	+0.54(+1.78%)
Dec 31, 2002	30.68	30.91	30.17	30.17	787,566	-0.51(-1.66%)
Dec 30, 2002	30.65	30.93	30.04	30.68	2,182,247	+0.03(+0.09%)
Dec 27, 2002	30.20	31.11	30.12	30.65	1,350,049	+0.23(+0.75%)
Dec 26, 2002	29.25	30.42	29.24	30.42	1,025,938	+1.18(+4.03%)
Dec 24, 2002	29.93	29.93	29.24	29.24	449,259	-0.48(-1.60%)
Dec 23, 2002	28.64	29.81	28.62	29.72	930,884	+1.36(+4.81%)
Dec 20, 2002	28.21	28.66	27.57	28.35	1,209,684	+0.14(+0.50%)
Dec 19, 2002	29.05	29.40	27.98	28.21	1,687,903	-0.85(-2.91%)
Dec 18, 2002	27.92	29.05	27.74	29.06	2,168,733	+1.04(+3.71%)
Dec 17, 2002	30.07	30.12	27.91	28.02	2,171,459	-2.06(-6.85%)
Dec 16, 2002	29.89	30.12	29.27	30.08	1,357,204	+0.15(+0.50%)
Dec 13, 2002	28.77	30.04	28.58	29.93	2,449,350	+1.16(+4.04%)
Dec 12, 2002	26.40	28.82	26.28	28.77	2,393,817	+2.31(+8.72%)
Dec 11, 2002	26.39	26.75	25.93	26.46	902,039	+0.20(+0.77%)
Dec 10, 2002	27.58	27.59	26.24	26.26	1,335,400	-1.32(-4.79%)
Dec 09, 2002	27.73	27.86	27.22	27.58	1,155,287	+0.33(+1.20%)
Dec 06, 2002	26.33	27.29	26.26	27.25	1,303,261	+1.23(+4.74%)
Dec 05, 2002	25.53	26.16	25.24	26.02	689,334	+0.31(+1.20%)
Dec 04, 2002	25.92	25.93	25.02	25.71	1,112,019	+0.35(+1.39%)
Dec 03, 2002	24.00	25.48	23.92	25.36	1,134,051	+1.76(+7.46%)
Dec 02, 2002	23.04	23.60	23.03	23.60	620,173	+0.17(+0.71%)
Nov 29, 2002	23.33	23.68	23.11	23.43	233,828	+0.04(+0.19%)
Nov 27, 2002	23.56	24.08	23.00	23.39	498,432	-0.05(-0.23%)
Nov 26, 2002	22.96	23.55	22.95	23.44	528,754	+0.22(+0.95%)
Nov 25, 2002	23.50	23.57	23.16	23.22	616,766	-0.47(-1.97%)
Nov 22, 2002	23.82	24.36	23.51	23.69	1,013,332	-0.45(-1.86%)
Nov 21, 2002	24.71	24.98	23.87	24.14	698,532	-0.72(-2.90%)
Nov 20, 2002	25.14	25.23	24.75	24.86	578,495	-0.22(-0.88%)
Nov 19, 2002	26.20	26.26	25.08	25.08	551,921	-0.81(-3.13%)
Nov 18, 2002	26.28	26.30	25.85	25.89	505,587	-0.40(-1.51%)
Nov 15, 2002	25.24	26.28	25.24	26.28	577,473	+1.17(+4.66%)
Nov 14, 2002	25.10	25.49	24.96	25.11	517,852	+0.54(+2.19%)
Nov 13, 2002	25.62	25.76	24.26	24.58	859,453	-0.63(-2.48%)
Nov 12, 2002	24.76	25.25	24.61	25.20	773,030	+0.27(+1.09%)
Nov 11, 2002	25.36	25.39	24.48	24.93	462,319	-0.42(-1.67%)
Nov 08, 2002	25.22	25.86	25.05	25.35	604,615	+0.13(+0.52%)
Nov 07, 2002	25.08	25.39	24.59	25.22	659,920	+0.26(+1.02%)
Nov 06, 2002	23.92	25.01	23.92	24.96	626,873	+0.87(+3.62%)
Nov 05, 2002	24.65	24.66	23.88	24.09	415,303	-0.49(-2.01%)
Nov 04, 2002	23.69	24.59	23.59	24.59	556,123	+0.67(+2.80%)

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.