Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.09	18.14	17.90	18.04	22,291	-0.05(-0.27%)
Nov 27, 2002	18.39	18.45	18.09	18.09	26,790	-0.24(-1.33%)
Nov 26, 2002	18.70	18.83	18.34	18.34	41,515	-0.27(-1.45%)
Nov 25, 2002	18.48	18.87	18.44	18.61	39,878	+0.17(+0.90%)
Nov 22, 2002	17.99	18.53	17.90	18.44	52,967	+0.45(+2.50%)
Nov 21, 2002	17.90	18.02	17.82	17.99	29,858	+0.07(+0.41%)
Nov 20, 2002	18.09	18.09	17.92	17.92	44,582	-0.14(-0.79%)
Nov 19, 2002	17.85	18.06	17.75	18.06	26,994	+0.21(+1.18%)
Nov 18, 2002	17.55	17.96	17.55	17.85	39,674	+0.31(+1.76%)
Nov 15, 2002	17.55	17.79	17.48	17.54	62,988	-0.05(-0.31%)
Nov 14, 2002	17.60	17.65	17.51	17.59	28,222	+0.06(+0.36%)
Nov 13, 2002	17.85	17.85	17.36	17.53	26,176	-0.28(-1.56%)
Nov 12, 2002	17.92	17.93	17.68	17.81	45,400	-0.11(-0.60%)
Nov 11, 2002	17.60	17.97	17.60	17.92	44,787	+0.32(+1.83%)
Nov 08, 2002	17.70	17.73	17.55	17.59	39,674	-0.08(-0.47%)
Nov 07, 2002	17.48	17.70	17.47	17.68	26,585	+0.18(+1.03%)
Nov 06, 2002	17.73	17.75	17.36	17.50	32,925	-0.22(-1.24%)
Nov 05, 2002	17.63	17.85	17.62	17.72	30,471	-0.01(-0.06%)
Nov 04, 2002	17.24	17.95	17.24	17.73	84,870	+0.24(+1.40%)
Nov 01, 2002	17.85	17.85	17.46	17.48	80,166	-0.35(-1.95%)
Oct 31, 2002	17.85	17.90	17.77	17.83	27,813	-0.14(-0.79%)
Oct 30, 2002	18.09	18.09	17.97	17.97	36,606	-0.12(-0.65%)
Oct 29, 2002	18.34	18.34	18.02	18.09	163,606	-0.25(-1.36%)
Oct 28, 2002	18.12	18.58	18.04	18.34	48,059	+0.25(+1.41%)
Oct 25, 2002	17.90	18.17	17.90	18.08	31,085	+0.14(+0.76%)
Oct 24, 2002	17.60	17.97	17.60	17.95	449,916	+0.32(+1.83%)
Oct 23, 2002	17.19	17.70	17.19	17.62	31,494	+0.41(+2.39%)
Oct 22, 2002	17.46	17.49	17.11	17.21	756,677	-0.24(-1.40%)
Oct 21, 2002	17.77	17.80	17.41	17.46	31,698	-0.30(-1.68%)
Oct 18, 2002	17.58	17.81	17.58	17.75	21,677	+0.12(+0.69%)
Oct 17, 2002	17.38	17.70	17.38	17.63	51,331	+0.32(+1.86%)
Oct 16, 2002	17.11	17.31	16.85	17.31	103,889	+0.20(+1.17%)
Oct 15, 2002	16.80	17.21	16.80	17.11	736,227	+0.41(+2.46%)
Oct 14, 2002	16.70	16.75	16.60	16.70	33,334	+0.00(+0.00%)
Oct 11, 2002	16.75	16.75	16.55	16.70	59,307	-0.03(-0.18%)
Oct 10, 2002	16.63	16.92	16.53	16.73	54,399	+0.10(+0.62%)
Oct 09, 2002	16.63	16.72	16.48	16.63	122,909	-0.01(-0.09%)
Oct 08, 2002	17.43	17.44	16.63	16.64	103,685	-0.82(-4.68%)
Oct 07, 2002	17.90	17.92	17.46	17.46	54,399	-0.55(-3.07%)
Oct 04, 2002	17.65	18.09	17.65	18.01	511,268	+0.31(+1.74%)
Oct 03, 2002	17.65	17.92	17.65	17.70	33,539	+0.04(+0.25%)
Oct 02, 2002	17.77	18.05	17.55	17.66	388,564	-0.02(-0.11%)
Oct 01, 2002	17.94	17.94	17.51	17.68	12,679	-0.27(-1.50%)
Sep 30, 2002	17.46	17.95	17.43	17.95	34,766	+0.44(+2.51%)
Sep 27, 2002	17.36	17.77	17.36	17.51	22,495	+0.10(+0.56%)
Sep 26, 2002	17.24	17.41	17.11	17.41	60,534	+0.10(+0.56%)
Sep 25, 2002	17.58	17.58	16.97	17.31	409,015	-0.32(-1.80%)
Sep 24, 2002	18.14	18.14	17.48	17.63	74,645	-0.59(-3.22%)
Sep 23, 2002	18.75	18.75	18.21	18.21	29,040	-0.43(-2.31%)
Sep 20, 2002	18.61	18.65	18.36	18.64	81,803	+0.15(+0.79%)
Sep 19, 2002	18.64	18.67	18.34	18.50	39,469	-0.18(-0.97%)
Sep 18, 2002	18.53	19.00	18.47	18.68	38,856	+0.10(+0.53%)
Sep 17, 2002	18.59	18.64	18.46	18.58	37,015	-0.01(-0.05%)
Sep 16, 2002	18.49	18.82	18.49	18.59	37,424	+0.15(+0.80%)
Sep 13, 2002	18.34	18.63	18.34	18.44	30,880	+0.11(+0.59%)
Sep 12, 2002	18.31	18.48	18.29	18.34	17,996	+0.05(+0.27%)
Sep 11, 2002	18.29	18.58	18.24	18.29	34,357	+0.00(+0.00%)
Sep 10, 2002	18.52	18.52	18.24	18.29	20,655	-0.23(-1.24%)
Sep 09, 2002	18.24	18.52	18.24	18.52	21,268	+0.28(+1.53%)
Sep 06, 2002	18.44	18.53	18.24	18.24	265,859	-0.21(-1.11%)
Sep 05, 2002	18.17	18.44	18.09	18.44	23,518	+0.30(+1.64%)
Sep 04, 2002	18.21	18.55	18.09	18.15	40,083	-0.04(-0.24%)

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.