Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.98	19.48	18.87	19.40	3,129,477	+0.42(+2.22%)
Jan 30, 2003	19.53	19.53	18.98	18.98	4,746,364	-0.56(-2.86%)
Jan 29, 2003	19.68	19.72	19.21	19.53	3,574,825	-0.14(-0.70%)
Jan 28, 2003	19.50	19.70	19.44	19.67	3,704,837	+0.31(+1.62%)
Jan 27, 2003	19.26	19.75	19.25	19.36	5,965,254	-0.11(-0.58%)
Jan 24, 2003	19.84	19.84	19.43	19.47	6,117,513	-0.42(-2.12%)
Jan 23, 2003	19.70	19.96	19.58	19.89	4,280,198	+0.32(+1.65%)
Jan 22, 2003	19.75	19.75	19.30	19.57	10,543,031	-0.18(-0.89%)
Jan 21, 2003	19.90	19.97	19.73	19.75	5,492,964	-0.16(-0.79%)
Jan 17, 2003	19.65	19.99	19.56	19.90	5,525,212	+0.13(+0.64%)
Jan 16, 2003	19.64	19.92	19.61	19.77	6,657,564	+0.13(+0.65%)
Jan 15, 2003	19.57	19.72	19.43	19.65	20,629,284	+0.00(+0.00%)
Jan 14, 2003	19.73	19.82	19.54	19.65	6,579,189	-0.18(-0.91%)
Jan 13, 2003	19.87	20.22	19.82	19.83	4,752,079	+0.12(+0.60%)
Jan 10, 2003	19.11	19.75	19.10	19.71	6,436,114	+0.02(+0.10%)
Jan 09, 2003	19.72	19.98	19.62	19.69	3,786,886	+0.09(+0.47%)
Jan 08, 2003	20.18	20.18	19.51	19.60	3,419,708	-0.57(-2.84%)
Jan 07, 2003	20.31	20.48	20.01	20.17	2,631,063	-0.22(-1.08%)
Jan 06, 2003	19.73	20.48	19.71	20.39	2,273,682	+0.65(+3.30%)
Jan 03, 2003	19.70	20.04	19.63	19.74	2,255,518	-0.19(-0.96%)
Jan 02, 2003	19.30	19.93	19.11	19.93	3,363,581	+0.82(+4.31%)
Dec 31, 2002	18.97	19.17	18.62	19.11	3,069,676	-0.08(-0.43%)
Dec 30, 2002	18.95	19.26	18.80	19.19	2,553,709	+0.18(+0.93%)
Dec 27, 2002	19.36	19.53	19.01	19.02	2,464,109	-0.34(-1.75%)
Dec 26, 2002	19.26	19.85	19.23	19.35	1,676,075	+0.13(+0.66%)
Dec 24, 2002	19.36	19.47	19.08	19.23	1,549,737	-0.26(-1.33%)
Dec 23, 2002	19.60	19.75	19.40	19.49	3,539,107	-0.24(-1.19%)
Dec 20, 2002	19.57	19.87	19.51	19.72	4,385,309	+0.15(+0.78%)
Dec 19, 2002	19.56	20.09	19.32	19.57	3,222,751	-0.12(-0.60%)
Dec 18, 2002	20.09	20.09	19.53	19.69	3,269,694	-0.58(-2.88%)
Dec 17, 2002	20.33	20.50	20.19	20.27	2,323,891	-0.19(-0.91%)
Dec 16, 2002	20.04	20.47	20.03	20.46	3,961,800	+0.53(+2.66%)
Dec 13, 2002	20.24	20.24	19.83	19.93	2,199,390	-0.31(-1.53%)
Dec 12, 2002	20.37	20.59	20.16	20.24	1,787,718	-0.17(-0.82%)
Dec 11, 2002	20.61	21.05	20.32	20.40	1,905,689	-0.16(-0.79%)
Dec 10, 2002	20.16	20.57	20.14	20.56	3,017,834	+0.41(+2.02%)
Dec 09, 2002	20.79	20.79	20.13	20.16	2,151,630	-0.63(-3.04%)
Dec 06, 2002	20.28	20.94	20.23	20.79	3,173,359	+0.46(+2.24%)
Dec 05, 2002	20.99	20.99	20.31	20.33	3,098,046	-0.60(-2.86%)
Dec 04, 2002	21.16	21.25	20.74	20.93	3,096,209	-0.22(-1.04%)
Dec 03, 2002	21.46	21.56	21.04	21.15	2,795,160	-0.49(-2.24%)
Dec 02, 2002	22.34	22.53	21.31	21.64	4,304,281	-0.41(-1.87%)
Nov 29, 2002	22.17	22.26	21.96	22.05	1,084,795	-0.07(-0.33%)
Nov 27, 2002	21.70	22.14	21.69	22.12	3,478,694	+0.54(+2.50%)
Nov 26, 2002	22.25	22.25	21.58	21.58	4,285,504	-0.66(-2.97%)
Nov 25, 2002	22.42	22.58	21.72	22.24	3,986,905	-0.17(-0.77%)
Nov 22, 2002	23.14	23.14	22.41	22.42	5,869,326	-0.72(-3.09%)
Nov 21, 2002	22.05	23.26	22.02	23.13	4,219,171	+1.29(+5.92%)
Nov 20, 2002	21.24	21.98	21.24	21.84	2,258,171	+0.60(+2.81%)
Nov 19, 2002	21.21	21.66	21.16	21.24	2,839,042	+0.03(+0.14%)
Nov 18, 2002	21.58	21.66	21.17	21.21	2,342,669	-0.30(-1.41%)
Nov 15, 2002	21.19	21.56	20.91	21.51	2,768,015	+0.33(+1.55%)
Nov 14, 2002	20.82	21.19	20.81	21.19	3,058,858	+0.65(+3.15%)
Nov 13, 2002	20.47	20.83	19.93	20.54	3,447,874	+0.07(+0.34%)
Nov 12, 2002	20.44	20.76	20.39	20.47	3,170,705	+0.16(+0.77%)
Nov 11, 2002	20.87	20.87	20.20	20.31	2,833,531	-0.55(-2.65%)
Nov 08, 2002	20.92	21.37	20.79	20.87	4,144,470	-0.15(-0.72%)
Nov 07, 2002	21.78	21.78	20.99	21.02	4,086,302	-0.75(-3.47%)
Nov 06, 2002	21.48	21.83	21.21	21.77	4,388,983	+0.41(+1.93%)
Nov 05, 2002	20.82	21.53	20.82	21.36	3,939,553	+0.17(+0.79%)
Nov 04, 2002	20.93	21.78	20.93	21.20	2,488,192	+0.27(+1.29%)

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.