Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.12	15.24	14.97	15.24	140,312	+0.28(+1.86%)
Dec 30, 2002	15.06	15.09	14.78	14.97	258,264	+0.10(+0.71%)
Dec 27, 2002	14.99	15.09	14.75	14.86	231,206	-0.14(-0.91%)
Dec 26, 2002	15.06	15.31	14.94	15.00	150,195	-0.02(-0.12%)
Dec 24, 2002	15.00	15.18	14.95	15.02	90,732	-0.07(-0.45%)
Dec 23, 2002	15.00	15.13	14.65	15.08	209,495	+0.21(+1.41%)
Dec 20, 2002	14.69	14.99	14.57	14.87	234,285	+0.09(+0.63%)
Dec 19, 2002	14.90	15.23	14.54	14.78	306,547	-0.28(-1.89%)
Dec 18, 2002	15.33	15.40	14.94	15.07	452,530	-0.40(-2.55%)
Dec 17, 2002	15.49	15.74	15.28	15.46	158,296	-0.40(-2.53%)
Dec 16, 2002	15.40	15.91	15.36	15.86	322,101	+1.30(+8.90%)
Dec 13, 2002	14.82	15.00	14.57	14.57	227,318	-0.62(-4.07%)
Dec 12, 2002	15.09	15.53	14.97	15.18	374,921	+0.06(+0.37%)
Dec 11, 2002	15.24	15.52	14.81	15.13	290,507	-0.28(-1.84%)
Dec 10, 2002	15.40	15.49	14.99	15.41	214,518	-0.11(-0.72%)
Dec 09, 2002	15.49	15.73	15.33	15.52	176,929	-0.40(-2.52%)
Dec 06, 2002	15.62	16.16	15.62	15.92	191,025	-0.22(-1.38%)
Dec 05, 2002	16.51	16.73	15.98	16.15	330,851	-0.33(-2.02%)
Dec 04, 2002	16.42	16.51	16.04	16.48	214,194	-0.27(-1.62%)
Dec 03, 2002	16.57	16.95	16.39	16.75	325,342	-0.78(-4.44%)
Dec 02, 2002	18.33	18.33	17.38	17.53	193,941	-0.59(-3.24%)
Nov 29, 2002	17.75	18.19	17.68	18.11	68,373	+0.89(+5.20%)
Nov 27, 2002	17.13	17.67	17.13	17.22	224,564	+0.00(+0.00%)
Nov 26, 2002	17.34	17.50	17.21	17.22	127,350	-0.59(-3.29%)
Nov 25, 2002	17.90	17.90	17.53	17.81	121,193	-0.40(-2.20%)
Nov 22, 2002	18.21	18.66	18.13	18.21	163,643	-0.09(-0.51%)
Nov 21, 2002	18.05	18.54	18.03	18.30	203,014	+0.53(+2.99%)
Nov 20, 2002	17.07	17.77	17.07	17.77	152,625	+0.73(+4.27%)
Nov 19, 2002	17.28	17.39	16.97	17.04	91,219	+0.16(+0.95%)
Nov 18, 2002	17.44	17.58	16.74	16.88	121,841	-0.23(-1.37%)
Nov 15, 2002	16.68	17.23	16.60	17.11	225,374	-0.17(-0.96%)
Nov 14, 2002	17.28	17.47	17.00	17.28	192,159	+0.48(+2.83%)
Nov 13, 2002	16.95	17.24	16.73	16.81	188,432	-0.75(-4.29%)
Nov 12, 2002	17.19	17.90	17.11	17.56	200,584	+0.09(+0.53%)
Nov 11, 2002	17.31	17.84	17.27	17.47	121,031	-0.12(-0.70%)
Nov 08, 2002	17.65	17.84	17.57	17.59	93,973	-0.12(-0.70%)
Nov 07, 2002	18.11	18.11	17.59	17.71	123,785	-1.04(-5.56%)
Nov 06, 2002	18.21	18.76	17.84	18.76	250,487	+0.30(+1.64%)
Nov 05, 2002	18.21	18.78	18.21	18.45	244,492	+0.31(+1.70%)
Nov 04, 2002	17.50	18.15	17.49	18.15	220,675	+0.99(+5.76%)
Nov 01, 2002	16.82	17.34	16.73	17.16	156,028	-0.17(-1.00%)
Oct 31, 2002	17.32	17.47	16.97	17.33	132,048	+0.11(+0.65%)
Oct 30, 2002	16.74	17.22	16.67	17.22	129,294	+0.22(+1.27%)
Oct 29, 2002	17.39	17.39	16.49	17.00	182,762	-0.43(-2.48%)
Oct 28, 2002	17.56	17.63	17.28	17.44	163,967	+0.03(+0.18%)
Oct 25, 2002	16.91	17.45	16.79	17.40	146,792	+0.43(+2.55%)
Oct 24, 2002	17.28	17.46	16.85	16.97	339,114	-0.31(-1.79%)
Oct 23, 2002	17.10	17.32	16.84	17.28	282,244	-0.78(-4.34%)
Oct 22, 2002	17.84	18.13	17.78	18.07	12,297,553	-0.08(-0.44%)
Oct 21, 2002	17.60	18.15	17.37	18.15	151,653	+0.46(+2.62%)
Oct 18, 2002	17.74	17.86	17.32	17.68	182,438	-0.65(-3.54%)
Oct 17, 2002	18.32	18.52	18.07	18.33	194,589	+0.95(+5.47%)
Oct 16, 2002	17.27	17.68	17.27	17.38	100,616	-0.26(-1.47%)
Oct 15, 2002	17.16	17.74	16.97	17.64	221,971	+1.10(+6.64%)
Oct 14, 2002	16.20	16.66	15.99	16.54	159,268	-0.25(-1.47%)
Oct 11, 2002	16.51	17.02	16.36	16.79	184,868	+1.23(+7.94%)
Oct 10, 2002	14.94	15.89	14.94	15.55	189,567	+0.56(+3.70%)
Oct 09, 2002	14.87	15.16	14.70	15.00	137,233	-0.46(-2.99%)
Oct 08, 2002	15.49	15.62	14.84	15.46	205,445	+0.30(+2.00%)
Oct 07, 2002	15.74	15.87	15.13	15.16	273,981	+0.12(+0.82%)
Oct 04, 2002	15.16	15.29	14.87	15.03	184,706	-0.55(-3.52%)
Oct 03, 2002	15.83	16.16	15.36	15.58	428,227	-0.41(-2.55%)
Oct 02, 2002	15.86	16.37	15.74	15.99	249,353	-0.03(-0.19%)

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.