Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.63	18.85	18.50	18.58	1,582,298	+0.11(+0.61%)
Feb 27, 2003	18.90	19.00	18.35	18.47	2,204,491	-0.39(-2.08%)
Feb 26, 2003	18.78	18.86	18.51	18.86	2,534,604	+0.08(+0.45%)
Feb 25, 2003	17.88	18.85	17.70	18.78	3,630,279	+0.63(+3.46%)
Feb 24, 2003	18.49	18.58	18.00	18.15	3,332,964	-0.89(-4.67%)
Feb 21, 2003	18.67	19.28	18.49	19.04	5,450,173	+0.53(+2.88%)
Feb 20, 2003	17.25	18.72	16.94	18.51	8,100,370	+1.25(+7.27%)
Feb 19, 2003	17.91	18.00	17.14	17.25	3,566,500	-1.00(-5.49%)
Feb 18, 2003	17.53	18.25	17.52	18.25	2,242,630	+0.73(+4.17%)
Feb 14, 2003	16.85	17.54	16.65	17.52	2,062,403	+0.89(+5.35%)
Feb 13, 2003	17.22	17.22	16.44	16.63	3,115,987	-0.43(-2.52%)
Feb 12, 2003	17.04	17.18	16.85	17.06	3,065,135	+0.05(+0.28%)
Feb 11, 2003	17.41	17.41	16.80	17.02	4,041,371	-0.23(-1.36%)
Feb 10, 2003	17.46	17.74	17.04	17.25	3,809,437	-0.21(-1.18%)
Feb 07, 2003	17.97	18.09	17.16	17.46	2,503,836	-0.22(-1.27%)
Feb 06, 2003	18.37	18.44	17.54	17.68	2,662,696	-0.33(-1.82%)
Feb 05, 2003	18.25	18.43	17.89	18.01	2,641,116	-0.11(-0.62%)
Feb 04, 2003	18.30	18.30	17.88	18.12	2,055,673	-0.17(-0.92%)
Feb 03, 2003	18.30	18.64	18.13	18.29	2,359,826	+0.14(+0.77%)
Jan 31, 2003	18.04	18.58	17.95	18.15	1,949,909	+0.11(+0.62%)
Jan 30, 2003	18.61	18.95	17.88	18.04	3,495,243	-0.48(-2.58%)
Jan 29, 2003	17.69	19.05	17.51	18.51	4,273,198	+0.55(+3.07%)
Jan 28, 2003	17.50	18.02	17.50	17.96	3,616,605	+0.58(+3.34%)
Jan 27, 2003	18.16	18.16	17.37	17.38	3,644,808	-0.77(-4.23%)
Jan 24, 2003	18.65	18.72	17.97	18.15	3,234,037	-0.33(-1.77%)
Jan 23, 2003	19.00	19.16	18.31	18.48	5,599,739	-0.52(-2.76%)
Jan 22, 2003	19.15	19.52	18.86	19.00	4,066,690	-0.14(-0.73%)
Jan 21, 2003	20.59	20.64	18.97	19.14	6,276,310	-1.25(-6.15%)
Jan 17, 2003	20.78	20.97	20.22	20.40	2,854,354	-0.62(-2.94%)
Jan 16, 2003	21.30	21.48	20.69	21.01	3,911,035	-0.16(-0.75%)
Jan 15, 2003	21.81	21.82	20.83	21.17	3,843,944	-0.66(-3.00%)
Jan 14, 2003	22.32	22.34	21.65	21.83	3,591,499	-0.51(-2.26%)
Jan 13, 2003	22.09	22.39	21.63	22.33	3,731,129	+0.24(+1.10%)
Jan 10, 2003	22.56	22.76	21.67	22.09	5,011,625	-0.92(-3.99%)
Jan 09, 2003	22.61	23.03	22.56	23.01	4,894,537	+0.65(+2.89%)
Jan 08, 2003	22.04	22.91	21.72	22.36	3,801,746	+0.26(+1.19%)
Jan 07, 2003	21.89	22.18	21.87	22.10	3,723,651	+0.21(+0.94%)
Jan 06, 2003	21.81	22.09	21.50	21.89	2,521,677	-0.08(-0.38%)
Jan 03, 2003	22.01	22.01	21.44	21.98	1,642,551	-0.02(-0.09%)
Jan 02, 2003	21.58	22.18	21.53	22.00	2,384,183	+0.46(+2.13%)
Dec 31, 2002	21.53	21.75	21.11	21.54	1,953,861	+0.11(+0.52%)
Dec 30, 2002	20.87	21.47	20.31	21.43	2,822,090	+0.77(+3.72%)
Dec 27, 2002	20.78	20.89	20.46	20.66	1,392,990	-0.17(-0.81%)
Dec 26, 2002	20.64	21.15	20.64	20.83	1,635,287	+0.00(+0.00%)
Dec 24, 2002	20.90	20.99	20.31	20.83	1,660,606	-0.07(-0.36%)
Dec 23, 2002	21.86	22.31	20.73	20.90	2,989,390	-1.39(-6.26%)
Dec 20, 2002	22.18	22.42	21.44	22.30	2,057,596	+0.43(+1.97%)
Dec 19, 2002	21.73	22.42	21.58	21.87	1,821,816	-0.30(-1.35%)
Dec 18, 2002	22.75	22.75	21.86	22.17	3,749,611	-0.72(-3.15%)
Dec 17, 2002	23.18	23.40	22.82	22.89	5,070,169	-0.28(-1.21%)
Dec 16, 2002	22.10	23.87	22.09	23.17	3,463,620	+1.08(+4.87%)
Dec 13, 2002	22.53	22.53	21.91	22.09	3,799,075	-0.43(-1.91%)
Dec 12, 2002	22.14	22.70	22.04	22.52	3,092,804	+0.61(+2.78%)
Dec 11, 2002	21.67	22.23	21.39	21.91	3,393,645	+0.29(+1.34%)
Dec 10, 2002	21.58	21.88	21.27	21.62	3,009,902	+0.06(+0.26%)
Dec 09, 2002	21.55	22.46	21.01	21.57	3,319,610	+0.03(+0.13%)
Dec 06, 2002	21.48	21.71	20.92	21.54	1,758,037	-0.15(-0.69%)
Dec 05, 2002	21.95	21.98	21.20	21.69	2,055,352	-0.26(-1.19%)
Dec 04, 2002	21.53	22.46	21.30	21.95	2,857,986	-0.32(-1.43%)
Dec 03, 2002	23.01	23.01	21.69	22.27	4,627,348	-0.73(-3.17%)

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.