Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	35.65	35.99	35.25	35.44	4,630,784	+0.03(+0.09%)
Feb 27, 2003	35.09	35.86	34.90	35.41	5,117,899	+0.58(+1.67%)
Feb 26, 2003	35.15	35.91	34.77	34.82	5,205,043	-0.24(-0.68%)
Feb 25, 2003	35.09	35.21	34.52	35.06	5,251,808	-0.44(-1.25%)
Feb 24, 2003	36.02	36.02	35.39	35.51	3,998,747	-0.51(-1.41%)
Feb 21, 2003	36.00	36.15	35.09	36.01	6,102,184	+0.39(+1.11%)
Feb 20, 2003	36.81	36.81	35.62	35.62	3,891,652	-0.81(-2.24%)
Feb 19, 2003	36.37	36.71	36.10	36.43	4,777,621	+0.21(+0.57%)
Feb 18, 2003	36.03	36.47	36.03	36.23	5,870,118	+0.68(+1.92%)
Feb 14, 2003	35.91	36.33	35.25	35.54	5,560,644	-0.35(-0.98%)
Feb 13, 2003	36.57	36.72	35.22	35.89	7,813,790	-1.00(-2.72%)
Feb 12, 2003	37.61	37.72	36.72	36.90	4,350,837	-0.72(-1.92%)
Feb 11, 2003	37.67	38.08	37.50	37.62	4,065,782	-0.06(-0.15%)
Feb 10, 2003	37.59	37.84	36.90	37.67	3,858,614	+0.23(+0.62%)
Feb 07, 2003	37.97	38.06	37.19	37.44	4,671,004	-0.91(-2.37%)
Feb 06, 2003	37.94	38.66	37.72	38.35	3,646,658	+0.44(+1.16%)
Feb 05, 2003	38.33	39.14	37.79	37.91	3,746,092	-0.41(-1.06%)
Feb 04, 2003	38.16	38.34	37.61	38.32	4,720,961	-0.33(-0.84%)
Feb 03, 2003	38.28	39.32	38.25	38.65	5,869,160	+0.90(+2.39%)
Jan 31, 2003	36.78	37.97	36.78	37.74	5,719,291	+0.55(+1.47%)
Jan 30, 2003	38.34	38.47	37.09	37.20	4,302,636	-1.17(-3.05%)
Jan 29, 2003	38.19	38.53	37.28	38.37	5,401,996	+0.19(+0.49%)
Jan 28, 2003	37.90	38.19	37.31	38.18	5,660,237	+0.45(+1.20%)
Jan 27, 2003	38.22	38.22	37.44	37.73	6,340,953	-0.85(-2.21%)
Jan 24, 2003	39.82	39.82	38.22	38.58	7,235,381	-1.23(-3.10%)
Jan 23, 2003	39.47	39.97	39.00	39.82	11,254,079	-0.88(-2.16%)
Jan 22, 2003	41.16	41.82	40.64	40.69	4,516,507	-0.29(-0.70%)
Jan 21, 2003	41.45	41.54	40.77	40.98	3,887,343	-0.24(-0.59%)
Jan 17, 2003	42.17	42.54	41.11	41.23	4,649,139	-1.13(-2.68%)
Jan 16, 2003	42.17	42.79	42.17	42.36	3,916,551	+0.21(+0.49%)
Jan 15, 2003	42.23	42.24	41.80	42.15	4,237,198	+0.05(+0.12%)
Jan 14, 2003	41.67	42.39	41.40	42.10	4,973,935	+0.44(+1.05%)
Jan 13, 2003	42.54	42.60	41.51	41.67	4,466,071	-0.48(-1.13%)
Jan 10, 2003	42.13	42.57	41.70	42.14	3,774,662	+0.02(+0.04%)
Jan 09, 2003	42.04	42.61	41.57	42.12	4,760,064	+0.08(+0.19%)
Jan 08, 2003	42.01	42.47	41.72	42.04	3,856,539	+0.30(+0.72%)
Jan 07, 2003	41.97	43.11	41.64	41.74	5,244,466	-0.85(-2.00%)
Jan 06, 2003	41.97	42.67	41.67	42.59	4,087,328	+0.62(+1.48%)
Jan 03, 2003	41.50	42.10	41.48	41.97	4,605,088	+0.47(+1.13%)
Jan 02, 2003	40.63	41.51	40.39	41.50	5,786,006	+1.72(+4.31%)
Dec 31, 2002	39.63	40.10	39.54	39.79	2,863,795	-0.25(-0.63%)
Dec 30, 2002	39.37	40.14	39.35	40.04	3,021,645	+0.66(+1.69%)
Dec 27, 2002	39.47	39.62	39.19	39.37	3,036,647	-0.66(-1.66%)
Dec 26, 2002	40.47	40.59	39.71	40.04	3,033,136	-0.33(-0.82%)
Dec 24, 2002	40.26	40.60	40.24	40.37	1,540,030	-0.01(-0.03%)
Dec 23, 2002	39.97	40.98	39.85	40.38	3,798,124	+0.75(+1.90%)
Dec 20, 2002	39.72	40.06	39.49	39.63	6,750,341	+0.47(+1.20%)
Dec 19, 2002	38.97	39.89	38.96	39.16	4,754,159	-0.09(-0.22%)
Dec 18, 2002	39.80	39.94	38.94	39.25	4,046,150	-0.83(-2.06%)
Dec 17, 2002	40.63	40.72	39.82	40.07	6,518,913	-0.56(-1.37%)
Dec 16, 2002	40.14	40.99	39.95	40.63	6,152,140	+0.24(+0.59%)
Dec 13, 2002	39.79	40.73	39.79	40.39	3,707,149	+0.23(+0.58%)
Dec 12, 2002	41.26	41.26	40.02	40.16	4,841,782	-1.10(-2.66%)
Dec 11, 2002	41.60	41.65	40.89	41.26	2,821,659	-0.16(-0.38%)
Dec 10, 2002	40.96	41.50	40.96	41.41	3,443,641	+0.46(+1.13%)
Dec 09, 2002	40.90	42.29	40.84	40.95	5,610,440	-0.05(-0.12%)
Dec 06, 2002	41.55	41.88	40.69	41.00	6,634,467	-1.02(-2.43%)
Dec 05, 2002	42.29	42.92	41.77	42.02	5,768,290	-0.26(-0.62%)
Dec 04, 2002	42.12	42.57	41.45	42.29	4,073,602	+0.21(+0.49%)
Dec 03, 2002	42.63	42.92	41.35	42.08	8,378,154	-1.00(-2.31%)

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.