Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.72	19.88	19.58	19.64	22,408,342	+0.02(+0.12%)
Feb 27, 2003	19.59	19.80	19.52	19.62	22,007,518	+0.08(+0.41%)
Feb 26, 2003	19.58	19.71	19.41	19.54	21,354,664	-0.17(-0.88%)
Feb 25, 2003	19.43	19.74	19.36	19.71	24,019,082	+0.08(+0.41%)
Feb 24, 2003	19.59	19.86	19.52	19.63	21,118,224	-0.10(-0.53%)
Feb 21, 2003	19.60	19.79	19.36	19.73	23,741,416	+0.32(+1.64%)
Feb 20, 2003	19.63	19.71	19.31	19.41	16,140,151	-0.09(-0.44%)
Feb 19, 2003	19.49	19.59	19.32	19.50	16,221,390	+0.02(+0.09%)
Feb 18, 2003	19.46	19.68	19.26	19.48	20,991,602	+0.18(+0.93%)
Feb 14, 2003	19.08	19.33	18.82	19.31	21,246,578	+0.18(+0.94%)
Feb 13, 2003	18.88	19.24	18.66	19.13	19,677,234	+0.25(+1.31%)
Feb 12, 2003	19.26	19.31	18.87	18.88	16,641,960	-0.39(-2.01%)
Feb 11, 2003	19.54	19.55	19.06	19.26	17,293,774	-0.14(-0.71%)
Feb 10, 2003	19.37	19.48	19.14	19.40	18,005,868	+0.15(+0.78%)
Feb 07, 2003	19.54	19.57	19.09	19.25	16,110,012	-0.15(-0.77%)
Feb 06, 2003	19.46	19.50	19.15	19.40	20,711,338	-0.30(-1.52%)
Feb 05, 2003	20.19	20.26	19.60	19.70	21,057,078	-0.29(-1.44%)
Feb 04, 2003	19.92	20.08	19.54	19.99	22,173,978	+0.00(+0.00%)
Feb 03, 2003	19.72	20.02	19.65	19.99	21,100,728	+0.28(+1.41%)
Jan 31, 2003	19.18	19.84	19.05	19.72	28,384,834	+0.53(+2.77%)
Jan 30, 2003	19.88	19.88	19.16	19.18	28,260,292	-0.36(-1.83%)
Jan 29, 2003	19.31	19.77	19.03	19.54	29,547,464	+0.69(+3.64%)
Jan 28, 2003	18.62	19.02	18.50	18.86	26,447,752	+0.48(+2.64%)
Jan 27, 2003	18.76	18.96	18.23	18.37	25,381,432	-0.50(-2.66%)
Jan 24, 2003	19.17	19.24	18.70	18.87	22,108,330	-0.42(-2.16%)
Jan 23, 2003	19.25	19.41	19.17	19.29	18,807,514	-0.05(-0.24%)
Jan 22, 2003	19.49	19.69	19.28	19.33	27,699,416	-0.25(-1.27%)
Jan 21, 2003	19.87	19.95	19.57	19.58	21,080,116	-0.46(-2.30%)
Jan 17, 2003	20.26	20.26	20.03	20.04	18,753,990	-0.21(-1.05%)
Jan 16, 2003	20.31	20.46	20.14	20.26	18,758,148	+0.09(+0.46%)
Jan 15, 2003	20.44	20.44	20.06	20.17	20,443,892	-0.28(-1.38%)
Jan 14, 2003	20.19	20.47	20.12	20.45	16,619,615	+0.18(+0.91%)
Jan 13, 2003	20.32	20.41	20.14	20.26	17,635,876	-0.08(-0.40%)
Jan 10, 2003	20.41	20.61	20.26	20.34	19,196,732	-0.29(-1.40%)
Jan 09, 2003	20.26	20.70	20.26	20.63	19,850,104	+0.43(+2.11%)
Jan 08, 2003	20.29	20.32	20.10	20.21	21,959,710	-0.09(-0.43%)
Jan 07, 2003	20.81	20.82	20.29	20.29	25,290,146	-0.71(-3.38%)
Jan 06, 2003	20.47	21.13	20.44	21.00	20,656,254	+0.51(+2.48%)
Jan 03, 2003	20.35	20.57	20.32	20.49	15,973,863	+0.02(+0.08%)
Jan 02, 2003	20.21	20.52	20.19	20.48	22,169,648	+0.31(+1.52%)
Dec 31, 2002	20.06	20.21	19.75	20.17	20,097,632	+0.11(+0.55%)
Dec 30, 2002	20.14	20.26	20.04	20.06	23,138,796	+0.06(+0.32%)
Dec 27, 2002	20.41	20.51	19.98	20.00	17,791,078	-0.39(-1.93%)
Dec 26, 2002	20.56	20.76	20.33	20.39	12,907,929	-0.06(-0.28%)
Dec 24, 2002	20.64	20.73	20.44	20.45	7,269,728	-0.19(-0.92%)
Dec 23, 2002	20.81	20.91	20.58	20.64	17,510,294	+0.03(+0.14%)
Dec 20, 2002	20.58	20.67	20.28	20.61	35,871,604	+0.32(+1.56%)
Dec 19, 2002	20.29	20.54	20.15	20.29	20,030,942	-0.23(-1.10%)
Dec 18, 2002	20.43	20.58	20.21	20.52	21,707,160	+0.01(+0.06%)
Dec 17, 2002	20.73	20.81	20.32	20.51	19,572,612	-0.20(-0.95%)
Dec 16, 2002	20.44	20.82	20.38	20.70	23,406,068	+0.47(+2.34%)
Dec 13, 2002	19.99	20.52	19.93	20.23	27,050,546	+0.09(+0.46%)
Dec 12, 2002	20.21	20.25	20.01	20.14	16,583,413	-0.08(-0.40%)
Dec 11, 2002	20.29	20.43	20.00	20.22	17,313,348	-0.01(-0.06%)
Dec 10, 2002	19.80	20.25	19.77	20.23	16,457,138	+0.31(+1.54%)
Dec 09, 2002	20.29	20.41	19.85	19.92	20,848,352	-0.37(-1.82%)
Dec 06, 2002	19.86	20.29	19.82	20.29	21,878,992	+0.22(+1.09%)
Dec 05, 2002	20.07	20.15	19.87	20.07	19,658,008	+0.00(+0.00%)
Dec 04, 2002	20.15	20.30	19.73	20.07	23,382,858	-0.08(-0.37%)
Dec 03, 2002	19.80	20.25	19.80	20.15	22,501,878	+0.18(+0.93%)

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.