Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.68	18.94	18.62	18.81	602,709	+0.07(+0.39%)
Dec 30, 2002	18.68	18.84	18.58	18.73	574,375	-0.05(-0.29%)
Dec 27, 2002	18.87	18.95	18.74	18.79	405,845	-0.15(-0.77%)
Dec 26, 2002	18.78	19.34	18.78	18.93	378,330	+0.00(+0.00%)
Dec 24, 2002	19.07	19.07	18.87	18.93	249,763	-0.14(-0.74%)
Dec 23, 2002	19.02	19.07	18.85	19.07	446,954	+0.13(+0.68%)
Dec 20, 2002	18.65	19.03	18.65	18.95	709,984	+0.27(+1.44%)
Dec 19, 2002	18.74	19.08	18.63	18.68	861,808	-0.18(-0.97%)
Dec 18, 2002	18.93	19.00	18.66	18.86	720,302	-0.13(-0.68%)
Dec 17, 2002	18.98	19.05	18.86	18.99	803,175	+0.01(+0.03%)
Dec 16, 2002	18.41	18.99	18.41	18.98	641,033	+0.51(+2.78%)
Dec 13, 2002	18.62	18.71	18.38	18.47	639,887	-0.18(-0.98%)
Dec 12, 2002	18.49	18.73	18.32	18.65	661,833	+0.16(+0.89%)
Dec 11, 2002	18.31	18.56	18.13	18.49	745,852	+0.21(+1.17%)
Dec 10, 2002	18.01	18.27	17.90	18.27	1,022,967	+0.26(+1.46%)
Dec 09, 2002	18.29	18.31	17.95	18.01	1,093,392	-0.36(-1.96%)
Dec 06, 2002	18.32	18.40	18.26	18.37	795,150	+0.02(+0.10%)
Dec 05, 2002	18.59	18.59	18.16	18.35	545,877	-0.24(-1.28%)
Dec 04, 2002	18.71	18.75	18.50	18.59	716,044	-0.40(-2.12%)
Dec 03, 2002	19.39	19.43	18.93	19.00	627,112	-0.54(-2.78%)
Dec 02, 2002	19.52	19.65	19.16	19.54	899,641	+0.13(+0.66%)
Nov 29, 2002	19.26	19.52	19.17	19.41	247,634	+0.09(+0.47%)
Nov 27, 2002	18.99	19.42	18.80	19.32	1,011,502	+0.33(+1.74%)
Nov 26, 2002	19.17	19.20	18.96	18.99	921,587	-0.46(-2.36%)
Nov 25, 2002	19.36	19.57	19.21	19.45	704,416	+0.22(+1.14%)
Nov 22, 2002	19.29	19.37	19.17	19.23	648,567	-0.12(-0.63%)
Nov 21, 2002	18.95	19.39	18.85	19.35	673,461	+0.40(+2.13%)
Nov 20, 2002	18.56	18.97	18.54	18.95	828,888	+0.31(+1.64%)
Nov 19, 2002	18.47	18.93	18.43	18.64	562,910	+0.12(+0.63%)
Nov 18, 2002	18.47	18.68	18.41	18.52	631,861	+0.10(+0.56%)
Nov 15, 2002	18.34	18.51	18.23	18.42	743,231	+0.07(+0.37%)
Nov 14, 2002	18.38	18.74	18.27	18.35	774,841	+0.24(+1.31%)
Nov 13, 2002	18.04	18.37	17.79	18.12	544,239	-0.05(-0.27%)
Nov 12, 2002	18.01	18.30	17.92	18.16	645,619	+0.16(+0.92%)
Nov 11, 2002	18.38	18.38	17.95	18.00	695,735	-0.14(-0.77%)
Nov 08, 2002	18.14	18.44	18.02	18.14	587,805	+0.09(+0.51%)
Nov 07, 2002	18.40	18.40	17.95	18.05	594,356	-0.35(-1.89%)
Nov 06, 2002	18.26	18.50	18.08	18.40	586,167	+0.23(+1.28%)
Nov 05, 2002	18.01	18.20	17.98	18.16	757,808	+0.09(+0.51%)
Nov 04, 2002	18.20	18.51	18.01	18.07	625,146	-0.05(-0.30%)
Nov 01, 2002	17.88	18.20	17.65	18.13	959,912	+0.09(+0.51%)
Oct 31, 2002	18.23	18.38	17.93	18.04	791,055	-0.18(-1.01%)
Oct 30, 2002	18.13	18.36	17.97	18.22	580,435	+0.15(+0.84%)
Oct 29, 2002	18.02	18.27	17.72	18.07	570,444	-0.04(-0.20%)
Oct 28, 2002	18.49	18.56	18.04	18.10	570,608	-0.39(-2.11%)
Oct 25, 2002	18.27	18.56	18.16	18.49	475,288	+0.22(+1.20%)
Oct 24, 2002	18.68	18.68	18.18	18.27	495,433	-0.34(-1.84%)
Oct 23, 2002	18.57	18.77	18.20	18.62	854,110	+0.06(+0.33%)
Oct 22, 2002	19.10	19.10	18.47	18.56	799,408	-0.55(-2.88%)
Oct 21, 2002	19.05	19.17	18.79	19.10	708,510	-0.06(-0.32%)
Oct 18, 2002	19.35	19.61	19.03	19.17	538,507	-0.09(-0.48%)
Oct 17, 2002	19.23	19.72	19.09	19.26	974,816	+0.03(+0.16%)
Oct 16, 2002	19.54	19.75	19.06	19.23	472,831	-0.25(-1.29%)
Oct 15, 2002	18.93	19.48	18.85	19.48	795,641	+0.70(+3.71%)
Oct 14, 2002	19.34	19.55	18.62	18.78	668,057	-0.56(-2.87%)
Oct 11, 2002	18.70	19.55	18.59	19.34	701,959	+0.79(+4.25%)
Oct 10, 2002	18.05	18.68	17.79	18.55	522,948	+0.48(+2.63%)
Oct 09, 2002	18.60	18.60	17.96	18.07	771,074	-0.68(-3.61%)
Oct 08, 2002	18.38	18.84	17.98	18.75	1,006,425	+0.70(+3.86%)
Oct 07, 2002	18.32	18.35	17.76	18.05	930,759	-0.53(-2.86%)
Oct 04, 2002	19.00	19.20	18.20	18.59	425,499	-0.41(-2.15%)
Oct 03, 2002	19.08	19.17	18.84	19.00	587,477	+0.07(+0.35%)
Oct 02, 2002	19.42	19.43	18.93	18.93	814,639	-0.43(-2.24%)

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.