Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	34.34	35.25	34.30	34.78	12,018,893	+0.17(+0.48%)
Jan 30, 2003	35.00	35.72	34.56	34.61	11,339,776	-0.39(-1.10%)
Jan 29, 2003	35.05	35.31	34.44	35.00	12,325,121	-0.06(-0.17%)
Jan 28, 2003	34.27	35.14	34.27	35.05	13,272,943	+0.79(+2.29%)
Jan 27, 2003	34.23	35.15	34.14	34.27	15,470,554	-0.15(-0.42%)
Jan 24, 2003	35.21	35.42	34.33	34.41	11,580,443	-0.92(-2.61%)
Jan 23, 2003	34.97	35.48	34.44	35.34	14,976,713	+0.36(+1.04%)
Jan 22, 2003	35.67	36.08	34.74	34.97	15,253,115	-0.68(-1.92%)
Jan 21, 2003	36.43	36.59	35.64	35.66	10,758,383	-0.70(-1.92%)
Jan 17, 2003	36.60	36.69	36.16	36.36	11,904,401	-0.24(-0.66%)
Jan 16, 2003	37.18	37.27	36.36	36.60	11,115,054	-0.21(-0.57%)
Jan 15, 2003	37.43	37.60	36.76	36.81	8,938,747	-0.60(-1.60%)
Jan 14, 2003	37.11	37.50	36.89	37.40	9,290,744	+0.09(+0.25%)
Jan 13, 2003	37.56	37.96	37.11	37.31	9,512,305	-0.25(-0.66%)
Jan 10, 2003	37.78	37.83	37.26	37.56	10,207,503	-0.22(-0.58%)
Jan 09, 2003	36.92	37.83	36.92	37.78	13,586,180	+1.40(+3.86%)
Jan 08, 2003	36.67	37.37	36.28	36.37	10,716,463	-0.34(-0.93%)
Jan 07, 2003	36.61	36.93	36.45	36.71	9,166,218	+0.20(+0.54%)
Jan 06, 2003	36.52	36.78	36.14	36.52	10,223,722	+0.14(+0.38%)
Jan 03, 2003	37.55	37.55	36.27	36.38	11,530,688	-1.16(-3.10%)
Jan 02, 2003	36.85	37.55	36.76	37.54	10,370,925	+0.79(+2.16%)
Dec 31, 2002	36.81	36.83	36.20	36.75	10,756,871	-0.09(-0.26%)
Dec 30, 2002	35.77	36.92	35.76	36.84	10,838,926	+1.08(+3.01%)
Dec 27, 2002	36.04	36.36	35.61	35.77	7,820,080	-0.44(-1.21%)
Dec 26, 2002	35.83	36.85	35.83	36.20	10,046,280	+0.04(+0.12%)
Dec 24, 2002	35.87	36.28	35.83	36.16	5,794,138	+0.08(+0.22%)
Dec 23, 2002	36.76	36.77	35.94	36.08	11,736,993	-0.87(-2.36%)
Dec 20, 2002	36.50	37.29	36.50	36.95	17,872,546	+0.46(+1.26%)
Dec 19, 2002	36.47	37.25	36.38	36.49	10,653,100	-0.16(-0.44%)
Dec 18, 2002	37.07	37.07	36.34	36.65	10,636,332	-0.41(-1.10%)
Dec 17, 2002	37.72	37.73	37.00	37.06	9,955,429	-0.73(-1.93%)
Dec 16, 2002	36.78	37.88	36.64	37.79	12,560,290	+1.02(+2.77%)
Dec 13, 2002	37.38	37.38	36.64	36.77	13,754,551	-0.61(-1.64%)
Dec 12, 2002	38.02	38.14	37.29	37.38	11,914,160	-0.45(-1.19%)
Dec 11, 2002	37.69	38.19	37.56	37.83	8,010,579	-0.36(-0.93%)
Dec 10, 2002	37.73	38.26	37.51	38.19	8,814,359	+0.47(+1.23%)
Dec 09, 2002	38.59	38.59	37.70	37.72	11,116,291	-0.87(-2.24%)
Dec 06, 2002	38.38	38.92	37.86	38.59	12,288,148	+0.01(+0.04%)
Dec 05, 2002	39.61	39.61	38.58	38.58	11,350,222	-1.03(-2.61%)
Dec 04, 2002	39.22	40.11	38.86	39.61	11,613,842	+0.37(+0.95%)
Dec 03, 2002	39.56	39.56	38.96	39.24	10,792,195	-0.33(-0.83%)
Dec 02, 2002	40.71	41.28	39.47	39.56	18,935,272	+0.35(+0.89%)
Nov 29, 2002	39.83	40.13	39.16	39.22	6,075,351	-0.68(-1.71%)
Nov 27, 2002	38.74	40.02	38.74	39.90	11,391,456	+1.16(+3.01%)
Nov 26, 2002	38.85	39.22	38.61	38.74	10,853,908	-0.42(-1.08%)
Nov 25, 2002	38.89	39.36	38.58	39.16	12,864,731	+0.04(+0.11%)
Nov 22, 2002	39.26	39.86	38.94	39.11	11,166,596	-0.14(-0.35%)
Nov 21, 2002	39.58	39.87	39.15	39.25	11,602,297	-0.33(-0.83%)
Nov 20, 2002	38.60	39.65	38.56	39.58	10,258,083	+1.08(+2.80%)
Nov 19, 2002	39.06	39.06	38.25	38.50	14,223,239	-0.55(-1.42%)
Nov 18, 2002	40.20	40.38	38.95	39.06	12,425,318	-1.32(-3.26%)
Nov 15, 2002	40.43	40.89	40.02	40.37	15,860,211	-0.06(-0.14%)
Nov 14, 2002	40.05	40.45	39.68	40.43	14,758,725	+0.43(+1.07%)
Nov 13, 2002	39.19	40.00	38.74	40.00	16,019,235	+0.82(+2.10%)
Nov 12, 2002	39.00	39.83	38.80	39.18	12,880,399	+0.62(+1.60%)
Nov 11, 2002	39.32	39.32	38.56	38.56	8,143,901	-0.75(-1.91%)
Nov 08, 2002	39.29	39.87	38.94	39.31	10,243,789	+0.02(+0.06%)
Nov 07, 2002	39.54	39.94	38.96	39.29	10,247,362	-0.25(-0.63%)
Nov 06, 2002	39.59	39.87	38.92	39.54	11,651,914	-0.06(-0.15%)
Nov 05, 2002	38.90	39.72	38.74	39.59	10,397,177	+0.71(+1.81%)
Nov 04, 2002	39.70	39.85	38.71	38.89	14,270,795	-0.80(-2.02%)

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.