Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.24	19.53	19.24	19.42	7,664	+0.25(+1.29%)
Jan 30, 2003	19.24	19.41	19.11	19.17	6,089	-0.19(-0.98%)
Jan 29, 2003	19.38	19.38	19.05	19.36	15,748	+0.12(+0.64%)
Jan 28, 2003	19.10	19.27	19.05	19.24	5,459	+0.18(+0.95%)
Jan 27, 2003	19.14	19.27	19.06	19.06	7,874	-0.09(-0.45%)
Jan 24, 2003	19.48	19.48	19.07	19.14	9,344	-0.37(-1.90%)
Jan 23, 2003	19.59	19.59	19.50	19.52	1,784	-0.08(-0.39%)
Jan 22, 2003	19.55	19.79	19.29	19.59	17,323	+0.15(+0.78%)
Jan 21, 2003	19.16	19.53	19.16	19.44	10,289	+0.28(+1.44%)
Jan 17, 2003	19.81	19.93	19.16	19.16	11,864	-0.78(-3.92%)
Jan 16, 2003	20.00	20.24	19.87	19.94	20,158	-0.04(-0.19%)
Jan 15, 2003	19.00	20.00	19.00	19.98	54,491	+1.00(+5.27%)
Jan 14, 2003	18.99	18.99	18.92	18.98	4,409	+0.05(+0.25%)
Jan 13, 2003	19.00	19.07	18.91	18.93	9,449	-0.07(-0.35%)
Jan 10, 2003	19.08	19.08	19.00	19.00	4,934	-0.09(-0.45%)
Jan 09, 2003	18.81	19.14	18.81	19.09	64,045	+0.28(+1.47%)
Jan 08, 2003	19.28	19.28	18.76	18.81	8,819	-0.48(-2.47%)
Jan 07, 2003	19.53	19.53	19.21	19.29	6,929	-0.30(-1.56%)
Jan 06, 2003	19.45	19.59	19.33	19.59	1,889	+0.26(+1.33%)
Jan 03, 2003	19.48	19.54	19.26	19.33	7,874	-0.29(-1.46%)
Jan 02, 2003	19.33	19.62	19.24	19.62	6,614	+0.38(+1.98%)
Dec 31, 2002	19.79	19.79	19.24	19.24	10,499	-0.57(-2.88%)
Dec 30, 2002	19.72	19.95	19.64	19.81	14,279	-0.05(-0.24%)
Dec 27, 2002	20.05	20.21	19.86	19.86	4,514	-0.20(-1.00%)
Dec 26, 2002	19.93	20.10	19.92	20.06	1,154	+0.06(+0.29%)
Dec 24, 2002	20.14	20.14	20.00	20.00	1,364	+0.00(+0.00%)
Dec 23, 2002	19.76	20.01	19.69	20.00	9,764	+0.00(+0.00%)
Dec 20, 2002	19.14	20.00	19.14	20.00	16,483	+0.91(+4.79%)
Dec 19, 2002	19.57	19.67	18.95	19.09	10,709	-0.44(-2.24%)
Dec 18, 2002	19.62	19.62	19.53	19.53	944	-0.23(-1.16%)
Dec 17, 2002	20.00	20.00	19.53	19.75	4,619	-0.20(-1.00%)
Dec 16, 2002	19.92	20.00	19.70	19.95	8,084	+0.05(+0.24%)
Dec 13, 2002	19.98	20.00	19.91	19.91	3,989	-0.01(-0.05%)
Dec 12, 2002	20.24	20.24	19.92	19.92	5,354	-0.22(-1.09%)
Dec 11, 2002	19.82	20.38	19.82	20.13	9,764	+0.34(+1.73%)
Dec 10, 2002	18.86	19.93	18.86	19.79	10,604	+0.84(+4.42%)
Dec 09, 2002	18.52	18.95	18.52	18.95	13,439	+0.30(+1.63%)
Dec 06, 2002	18.64	18.73	18.55	18.65	4,304	-0.02(-0.10%)
Dec 05, 2002	18.67	18.89	18.62	18.67	30,868	-0.05(-0.25%)
Dec 04, 2002	18.83	18.87	18.58	18.72	3,989	-0.02(-0.10%)
Dec 03, 2002	18.57	18.86	18.49	18.73	14,909	+0.13(+0.72%)
Dec 02, 2002	18.67	18.95	18.38	18.60	9,134	-0.02(-0.10%)
Nov 29, 2002	18.58	18.62	18.52	18.62	5,669	+0.05(+0.26%)
Nov 27, 2002	18.29	18.57	18.27	18.57	11,969	+0.48(+2.63%)
Nov 26, 2002	19.14	19.17	17.86	18.10	25,618	-1.10(-5.75%)
Nov 25, 2002	19.80	19.83	19.19	19.20	7,349	-0.58(-2.94%)
Nov 22, 2002	19.91	19.99	19.76	19.78	3,884	-0.19(-0.95%)
Nov 21, 2002	20.11	20.19	19.91	19.97	6,719	-0.19(-0.94%)
Nov 20, 2002	19.66	20.43	19.66	20.16	21,208	+0.50(+2.52%)
Nov 19, 2002	20.00	20.00	19.67	19.67	7,349	-0.14(-0.72%)
Nov 18, 2002	19.98	20.14	19.79	19.81	8,714	-0.15(-0.76%)
Nov 15, 2002	20.06	20.20	19.96	19.96	5,249	-0.03(-0.14%)
Nov 14, 2002	19.57	20.14	19.57	19.99	16,798	+0.39(+1.99%)
Nov 13, 2002	19.63	19.83	19.60	19.60	69,925	-0.03(-0.15%)
Nov 12, 2002	19.20	19.63	19.20	19.63	21,628	+0.46(+2.38%)
Nov 11, 2002	19.43	19.43	19.14	19.17	7,349	-0.26(-1.32%)
Nov 08, 2002	19.53	19.64	19.41	19.43	5,144	+0.02(+0.10%)
Nov 07, 2002	19.67	19.67	19.18	19.41	10,184	-0.34(-1.74%)
Nov 06, 2002	19.80	19.83	19.54	19.75	10,289	+0.10(+0.53%)
Nov 05, 2002	19.14	19.65	19.14	19.65	6,089	+0.36(+1.88%)
Nov 04, 2002	19.26	19.29	18.95	19.29	23,203	+0.05(+0.25%)

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.