Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.62	15.85	15.59	15.75	1,545,563	+0.13(+0.83%)
Feb 27, 2003	15.50	15.79	15.22	15.62	2,216,309	-0.09(-0.57%)
Feb 26, 2003	15.68	15.92	15.64	15.71	1,633,690	-0.24(-1.52%)
Feb 25, 2003	15.76	16.00	15.57	15.95	2,049,178	-0.10(-0.62%)
Feb 24, 2003	16.26	16.32	16.02	16.05	1,946,141	-0.54(-3.28%)
Feb 21, 2003	16.45	16.72	16.26	16.59	1,093,577	+0.22(+1.37%)
Feb 20, 2003	16.64	16.69	16.36	16.37	856,569	-0.06(-0.36%)
Feb 19, 2003	16.89	16.89	16.23	16.43	1,564,034	-0.46(-2.71%)
Feb 18, 2003	16.45	17.08	16.45	16.89	2,452,204	+0.54(+3.30%)
Feb 14, 2003	16.24	16.61	16.09	16.35	2,219,869	+0.24(+1.48%)
Feb 13, 2003	16.18	16.22	15.92	16.11	2,776,895	-0.00(-0.03%)
Feb 12, 2003	16.38	16.59	16.07	16.11	2,576,161	-0.20(-1.21%)
Feb 11, 2003	16.40	16.58	16.23	16.31	1,235,338	-0.07(-0.41%)
Feb 10, 2003	16.13	16.40	15.92	16.38	2,116,164	+0.22(+1.39%)
Feb 07, 2003	16.27	16.27	15.91	16.15	1,595,635	-0.32(-1.94%)
Feb 06, 2003	16.34	16.64	16.24	16.47	1,741,846	-0.25(-1.50%)
Feb 05, 2003	16.67	17.08	16.46	16.72	2,113,494	-0.11(-0.64%)
Feb 04, 2003	16.96	17.03	16.73	16.83	1,835,314	-0.48(-2.75%)
Feb 03, 2003	17.23	17.43	17.14	17.31	2,479,577	-0.11(-0.62%)
Jan 31, 2003	16.90	17.52	16.90	17.42	5,383,990	+1.11(+6.78%)
Jan 30, 2003	16.67	16.81	16.31	16.31	2,613,548	-0.24(-1.47%)
Jan 29, 2003	16.01	16.60	15.97	16.55	3,353,505	+0.69(+4.36%)
Jan 28, 2003	15.66	15.96	15.41	15.86	5,369,302	+0.39(+2.50%)
Jan 27, 2003	15.53	15.93	15.30	15.48	3,617,441	-0.37(-2.35%)
Jan 24, 2003	16.21	16.47	15.82	15.85	3,563,141	-0.62(-3.77%)
Jan 23, 2003	16.90	16.93	16.42	16.47	6,714,132	-0.21(-1.24%)
Jan 22, 2003	16.71	16.78	16.57	16.68	4,600,860	-0.29(-1.72%)
Jan 21, 2003	16.99	17.10	16.78	16.97	2,885,496	-0.28(-1.64%)
Jan 17, 2003	17.25	17.48	17.24	17.25	2,283,739	-0.14(-0.80%)
Jan 16, 2003	17.45	17.51	17.33	17.39	2,699,228	-0.23(-1.30%)
Jan 15, 2003	17.87	17.88	17.61	17.62	1,871,811	-0.22(-1.23%)
Jan 14, 2003	17.82	17.88	17.77	17.84	2,256,589	+0.04(+0.23%)
Jan 13, 2003	17.83	17.85	17.67	17.80	2,239,676	-0.14(-0.80%)
Jan 10, 2003	17.85	18.03	17.85	17.94	2,185,152	+0.09(+0.50%)
Jan 09, 2003	17.70	17.92	17.70	17.85	2,409,921	+0.16(+0.89%)
Jan 08, 2003	17.67	17.90	17.66	17.70	3,663,285	+0.39(+2.26%)
Jan 07, 2003	17.18	17.51	17.12	17.30	4,454,204	-0.18(-1.00%)
Jan 06, 2003	17.20	17.52	17.14	17.48	2,514,739	+0.03(+0.18%)
Jan 03, 2003	17.34	17.57	17.26	17.45	1,495,491	+0.14(+0.83%)
Jan 02, 2003	16.88	17.38	16.87	17.30	2,299,762	+0.47(+2.80%)
Dec 31, 2002	17.07	17.08	16.70	16.83	3,340,152	+0.29(+1.77%)
Dec 30, 2002	16.54	16.58	16.39	16.54	2,083,228	+0.40(+2.48%)
Dec 27, 2002	16.37	16.42	16.13	16.14	1,325,690	-0.31(-1.86%)
Dec 26, 2002	16.53	16.62	16.42	16.45	975,629	-0.13(-0.79%)
Dec 24, 2002	16.45	16.72	16.45	16.58	835,427	+0.11(+0.65%)
Dec 23, 2002	16.33	16.49	16.22	16.47	2,092,797	-0.04(-0.24%)
Dec 20, 2002	16.26	16.53	16.15	16.51	1,754,531	+0.29(+1.77%)
Dec 19, 2002	16.14	16.24	16.01	16.22	2,388,557	-0.21(-1.26%)
Dec 18, 2002	16.65	16.73	16.40	16.43	1,713,806	-0.16(-0.95%)
Dec 17, 2002	16.74	16.81	16.50	16.59	2,102,144	-0.40(-2.35%)
Dec 16, 2002	16.58	17.08	16.58	16.99	1,838,430	+0.47(+2.86%)
Dec 13, 2002	16.44	16.68	16.25	16.51	1,832,866	-0.22(-1.32%)
Dec 12, 2002	16.95	17.06	16.72	16.73	1,400,020	-0.21(-1.22%)
Dec 11, 2002	16.75	17.18	16.75	16.94	1,903,190	+0.12(+0.72%)
Dec 10, 2002	16.89	17.08	16.70	16.82	1,910,534	+0.37(+2.27%)
Dec 09, 2002	16.63	16.69	16.45	16.45	3,197,947	-0.11(-0.68%)
Dec 06, 2002	16.41	16.63	16.40	16.56	2,468,228	+0.00(+0.03%)
Dec 05, 2002	17.00	17.00	16.41	16.55	2,800,040	-0.27(-1.60%)
Dec 04, 2002	16.64	16.89	16.57	16.82	2,946,251	+0.09(+0.51%)
Dec 03, 2002	16.88	16.94	16.61	16.74	2,459,771	-0.09(-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.