Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.32	11.61	11.32	11.55	76,164	+0.14(+1.21%)
Jan 30, 2003	11.48	11.53	11.27	11.41	533,154	-0.06(-0.54%)
Jan 29, 2003	11.59	11.60	11.31	11.47	192,452	-0.09(-0.79%)
Jan 28, 2003	11.61	11.68	11.54	11.56	49,983	+0.02(+0.18%)
Jan 27, 2003	11.58	11.67	11.50	11.54	93,506	-0.25(-2.09%)
Jan 24, 2003	11.99	11.99	11.71	11.79	73,784	-0.21(-1.74%)
Jan 23, 2003	12.02	12.08	11.91	12.00	22,441	-0.02(-0.15%)
Jan 22, 2003	12.11	12.22	12.02	12.02	43,182	-0.15(-1.23%)
Jan 21, 2003	12.29	12.33	12.12	12.17	96,906	-0.14(-1.15%)
Jan 17, 2003	12.28	12.36	12.23	12.31	53,043	+0.01(+0.05%)
Jan 16, 2003	12.23	12.32	12.19	12.30	34,682	+0.13(+1.04%)
Jan 15, 2003	12.21	12.23	12.10	12.18	34,002	-0.11(-0.91%)
Jan 14, 2003	12.28	12.29	12.16	12.29	25,841	+0.04(+0.31%)
Jan 13, 2003	12.28	12.31	12.17	12.25	22,101	+0.02(+0.17%)
Jan 10, 2003	12.23	12.27	12.17	12.23	35,702	-0.02(-0.19%)
Jan 09, 2003	12.11	12.25	12.09	12.25	26,521	+0.20(+1.68%)
Jan 08, 2003	12.21	12.24	12.05	12.05	72,084	-0.12(-1.01%)
Jan 07, 2003	12.25	12.25	12.16	12.17	62,564	-0.09(-0.74%)
Jan 06, 2003	12.19	12.30	12.10	12.26	58,143	+0.11(+0.92%)
Jan 03, 2003	12.21	12.26	12.13	12.15	25,501	-0.06(-0.51%)
Jan 02, 2003	12.09	12.26	12.06	12.21	85,005	+0.26(+2.16%)
Dec 31, 2002	12.02	12.06	11.86	11.96	130,908	-0.06(-0.54%)
Dec 30, 2002	12.03	12.08	11.96	12.02	56,783	+0.02(+0.17%)
Dec 27, 2002	12.12	12.12	11.97	12.00	44,882	-0.10(-0.85%)
Dec 26, 2002	12.14	12.22	12.08	12.10	48,623	+0.00(+0.02%)
Dec 24, 2002	12.10	12.13	12.06	12.10	38,422	-0.00(-0.02%)
Dec 23, 2002	12.15	12.15	12.03	12.10	137,708	+0.09(+0.71%)
Dec 20, 2002	11.97	12.05	11.94	12.02	191,432	+0.16(+1.31%)
Dec 19, 2002	11.94	12.03	11.81	11.86	205,713	-0.14(-1.18%)
Dec 18, 2002	12.03	12.06	11.96	12.00	132,948	-0.02(-0.17%)
Dec 17, 2002	12.11	12.16	11.98	12.02	52,023	-0.13(-1.06%)
Dec 16, 2002	12.10	12.16	12.01	12.15	74,124	+0.05(+0.44%)
Dec 13, 2002	12.00	12.13	11.98	12.10	39,102	-0.08(-0.68%)
Dec 12, 2002	12.12	12.22	12.12	12.18	65,624	-0.03(-0.22%)
Dec 11, 2002	12.29	12.29	12.16	12.21	42,162	-0.11(-0.88%)
Dec 10, 2002	12.18	12.32	12.17	12.32	115,947	+0.18(+1.48%)
Dec 09, 2002	12.16	12.21	12.09	12.14	23,121	-0.01(-0.07%)
Dec 06, 2002	12.08	12.23	12.08	12.15	25,161	+0.07(+0.58%)
Dec 05, 2002	12.22	12.28	12.06	12.08	112,207	-0.18(-1.49%)
Dec 04, 2002	12.09	12.28	12.09	12.26	128,868	+0.16(+1.36%)
Dec 03, 2002	12.00	12.10	11.96	12.09	64,264	+0.09(+0.78%)
Dec 02, 2002	12.08	12.13	11.96	12.00	101,666	-0.03(-0.24%)
Nov 29, 2002	12.09	12.15	12.03	12.03	207,073	-0.15(-1.21%)
Nov 27, 2002	12.03	12.21	12.03	12.18	60,183	+0.17(+1.40%)
Nov 26, 2002	12.03	12.08	11.97	12.01	57,123	-0.08(-0.66%)
Nov 25, 2002	12.07	12.15	12.03	12.09	230,874	-0.09(-0.72%)
Nov 22, 2002	12.15	12.27	12.12	12.18	482,151	+0.00(+0.02%)
Nov 21, 2002	12.22	12.26	12.09	12.17	121,047	-0.08(-0.62%)
Nov 20, 2002	12.16	12.27	12.10	12.25	85,685	+0.05(+0.43%)
Nov 19, 2002	12.10	12.36	12.10	12.20	328,121	+0.02(+0.17%)
Nov 18, 2002	12.25	12.25	12.13	12.18	350,902	-0.00(-0.02%)
Nov 15, 2002	12.04	12.22	12.04	12.18	60,183	+0.09(+0.71%)
Nov 14, 2002	12.01	12.15	11.94	12.09	34,682	+0.12(+1.03%)
Nov 13, 2002	11.91	12.04	11.78	11.97	70,724	+0.21(+1.75%)
Nov 12, 2002	12.06	12.17	11.76	11.76	98,266	-0.37(-3.03%)
Nov 11, 2002	12.23	12.23	12.09	12.13	66,304	-0.02(-0.19%)
Nov 08, 2002	12.23	12.36	12.15	12.16	212,173	-0.14(-1.12%)
Nov 07, 2002	12.29	12.35	12.21	12.29	82,965	+0.00(+0.00%)
Nov 06, 2002	12.36	12.36	12.18	12.29	95,886	-0.07(-0.57%)
Nov 05, 2002	12.16	12.40	12.16	12.36	72,424	+0.21(+1.72%)
Nov 04, 2002	12.44	12.44	12.16	12.16	298,879	-0.29(-2.29%)

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.