Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	36.22	37.39	36.22	37.17	5,807,864	+0.54(+1.47%)
Jan 30, 2003	37.76	37.88	36.53	36.63	4,369,269	-1.15(-3.05%)
Jan 29, 2003	37.61	37.95	36.71	37.78	5,485,655	+0.19(+0.49%)
Jan 28, 2003	37.32	37.61	36.74	37.60	5,747,895	+0.44(+1.20%)
Jan 27, 2003	37.64	37.64	36.87	37.16	6,439,153	-0.84(-2.21%)
Jan 24, 2003	39.22	39.22	37.64	37.99	7,347,432	-1.22(-3.10%)
Jan 23, 2003	38.87	39.36	38.40	39.21	11,428,367	-0.86(-2.16%)
Jan 22, 2003	40.54	41.18	40.02	40.07	4,586,452	-0.28(-0.70%)
Jan 21, 2003	40.81	40.91	40.15	40.36	3,947,545	-0.24(-0.59%)
Jan 17, 2003	41.52	41.89	40.48	40.60	4,721,138	-1.12(-2.68%)
Jan 16, 2003	41.52	42.14	41.52	41.71	3,977,205	+0.20(+0.49%)
Jan 15, 2003	41.59	41.60	41.17	41.51	4,302,817	+0.05(+0.12%)
Jan 14, 2003	41.03	41.75	40.76	41.46	5,050,964	+0.43(+1.05%)
Jan 13, 2003	41.89	41.95	40.88	41.03	4,535,236	-0.47(-1.13%)
Jan 10, 2003	41.49	41.92	41.06	41.50	3,833,118	+0.02(+0.04%)
Jan 09, 2003	41.40	41.96	40.94	41.48	4,833,781	+0.08(+0.19%)
Jan 08, 2003	41.37	41.82	41.09	41.40	3,916,264	+0.30(+0.72%)
Jan 07, 2003	41.33	42.45	41.01	41.10	5,325,685	-0.84(-2.00%)
Jan 06, 2003	41.33	42.02	41.03	41.94	4,150,627	+0.61(+1.48%)
Jan 03, 2003	40.87	41.46	40.84	41.33	4,676,405	+0.46(+1.13%)
Jan 02, 2003	40.01	40.88	39.77	40.87	5,875,612	+1.69(+4.32%)
Dec 31, 2002	39.02	39.49	38.93	39.18	2,908,146	-0.25(-0.63%)
Dec 30, 2002	38.77	39.52	38.75	39.43	3,068,440	+0.65(+1.69%)
Dec 27, 2002	38.87	39.02	38.59	38.77	3,083,675	-0.65(-1.66%)
Dec 26, 2002	39.86	39.97	39.10	39.43	3,080,109	-0.33(-0.82%)
Dec 24, 2002	39.64	39.98	39.63	39.75	1,563,880	-0.01(-0.03%)
Dec 23, 2002	39.36	40.35	39.25	39.77	3,856,944	+0.74(+1.90%)
Dec 20, 2002	39.11	39.44	38.89	39.02	6,854,880	+0.46(+1.20%)
Dec 19, 2002	38.38	39.28	38.36	38.56	4,827,785	-0.09(-0.22%)
Dec 18, 2002	39.19	39.33	38.35	38.65	4,108,811	-0.81(-2.06%)
Dec 17, 2002	40.01	40.10	39.22	39.46	6,619,869	-0.55(-1.37%)
Dec 16, 2002	39.53	40.37	39.35	40.01	6,247,416	+0.23(+0.59%)
Dec 13, 2002	39.18	40.10	39.18	39.78	3,764,560	+0.23(+0.58%)
Dec 12, 2002	40.63	40.63	39.41	39.55	4,916,765	-1.08(-2.66%)
Dec 11, 2002	40.97	41.01	40.27	40.63	2,865,357	-0.15(-0.38%)
Dec 10, 2002	40.33	40.87	40.33	40.78	3,496,971	+0.46(+1.13%)
Dec 09, 2002	40.28	41.65	40.22	40.33	5,697,327	-0.05(-0.12%)
Dec 06, 2002	40.91	41.25	40.07	40.38	6,737,213	-1.01(-2.43%)
Dec 05, 2002	41.64	42.26	41.13	41.38	5,857,621	-0.26(-0.62%)
Dec 04, 2002	41.48	41.92	40.82	41.64	4,136,689	+0.20(+0.49%)
Dec 03, 2002	41.98	42.26	40.72	41.44	8,507,903	-0.98(-2.31%)
Dec 02, 2002	42.66	43.00	42.29	42.42	7,492,005	+0.28(+0.66%)
Nov 29, 2002	42.17	42.70	41.99	42.14	3,199,074	-0.43(-1.01%)
Nov 27, 2002	41.96	42.68	40.78	42.57	12,992,085	+3.09(+7.81%)
Nov 26, 2002	42.00	42.00	39.47	39.49	15,461,164	-2.51(-5.97%)
Nov 25, 2002	40.81	42.13	40.41	41.99	8,852,641	+1.44(+3.54%)
Nov 22, 2002	39.94	40.75	39.89	40.55	6,915,011	+0.62(+1.54%)
Nov 21, 2002	39.18	40.02	39.13	39.94	7,335,438	+0.89(+2.28%)
Nov 20, 2002	37.98	39.05	37.58	39.05	6,224,888	+1.07(+2.83%)
Nov 19, 2002	37.26	38.49	37.26	37.98	6,490,694	+0.72(+1.94%)
Nov 18, 2002	37.83	37.83	37.08	37.25	5,179,654	-0.57(-1.50%)
Nov 15, 2002	38.22	38.22	37.35	37.82	6,916,632	-0.40(-1.05%)
Nov 14, 2002	37.92	38.25	37.70	38.22	4,404,440	+1.02(+2.75%)
Nov 13, 2002	37.69	38.04	36.60	37.20	6,510,467	-0.68(-1.79%)
Nov 12, 2002	38.74	38.74	37.37	37.88	6,504,956	-0.47(-1.22%)
Nov 11, 2002	38.56	38.87	38.22	38.35	7,479,849	-0.06(-0.14%)
Nov 08, 2002	36.38	38.81	36.38	38.40	9,057,506	+2.02(+5.56%)
Nov 07, 2002	36.71	37.32	36.02	36.38	6,925,384	-0.94(-2.51%)
Nov 06, 2002	36.34	37.52	36.33	37.32	10,875,685	+1.57(+4.38%)
Nov 05, 2002	35.79	36.17	35.51	35.75	5,365,232	-0.04(-0.10%)
Nov 04, 2002	35.48	36.51	34.99	35.79	5,581,604	+0.78(+2.22%)

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.