Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.91	24.06	23.64	23.96	13,077	-0.16(-0.67%)
Dec 30, 2002	23.83	24.13	23.78	24.13	14,058	+0.18(+0.75%)
Dec 27, 2002	24.35	24.35	23.87	23.95	44,790	-0.42(-1.71%)
Dec 26, 2002	24.52	24.64	24.36	24.36	11,442	-0.02(-0.06%)
Dec 24, 2002	24.41	24.41	24.29	24.38	12,423	-0.08(-0.31%)
Dec 23, 2002	24.50	24.68	24.45	24.45	76,176	-0.17(-0.68%)
Dec 20, 2002	24.50	24.71	24.46	24.62	33,020	+0.52(+2.17%)
Dec 19, 2002	24.30	24.55	23.96	24.10	16,673	-0.22(-0.89%)
Dec 18, 2002	24.55	24.55	24.24	24.32	51,002	-0.52(-2.09%)
Dec 17, 2002	24.82	24.90	24.76	24.84	11,115	+0.02(+0.06%)
Dec 16, 2002	24.22	24.82	24.22	24.82	18,308	+0.60(+2.46%)
Dec 13, 2002	24.12	24.41	24.04	24.22	26,154	-0.38(-1.55%)
Dec 12, 2002	24.38	24.74	24.38	24.61	26,808	+0.11(+0.44%)
Dec 11, 2002	24.50	24.64	24.40	24.50	4,577	-0.11(-0.44%)
Dec 10, 2002	24.27	24.61	24.16	24.61	40,540	+0.35(+1.45%)
Dec 09, 2002	24.52	24.52	24.15	24.26	52,963	-0.34(-1.37%)
Dec 06, 2002	24.09	24.76	24.09	24.59	45,771	+0.09(+0.39%)
Dec 05, 2002	24.59	24.60	24.44	24.50	6,538	-0.31(-1.25%)
Dec 04, 2002	24.74	25.02	24.56	24.81	326,610	-0.14(-0.55%)
Dec 03, 2002	25.04	25.08	24.85	24.94	9,154	-0.24(-0.96%)
Dec 02, 2002	25.65	25.71	25.16	25.19	99,061	-0.11(-0.44%)
Nov 29, 2002	25.49	25.49	25.30	25.30	11,769	-0.13(-0.49%)
Nov 27, 2002	24.97	25.49	24.97	25.42	8,827	+0.69(+2.80%)
Nov 26, 2002	25.07	25.19	24.68	24.73	306,339	-0.57(-2.24%)
Nov 25, 2002	25.43	25.63	25.16	25.30	31,059	-0.24(-0.95%)
Nov 22, 2002	25.40	25.67	25.40	25.54	76,176	-0.00(-0.01%)
Nov 21, 2002	25.22	25.59	25.16	25.54	34,001	+0.76(+3.09%)
Nov 20, 2002	24.12	24.85	24.12	24.78	32,366	+0.66(+2.73%)
Nov 19, 2002	23.93	24.29	23.93	24.12	17,000	+0.00(+0.00%)
Nov 18, 2002	24.68	24.68	24.07	24.12	53,617	-0.40(-1.62%)
Nov 15, 2002	24.12	24.52	24.07	24.52	20,923	+0.23(+0.94%)
Nov 14, 2002	24.18	24.36	24.13	24.29	5,884	+0.57(+2.39%)
Nov 13, 2002	23.48	23.93	23.25	23.72	56,233	-0.03(-0.13%)
Nov 12, 2002	23.62	24.03	23.62	23.75	284,762	+0.34(+1.44%)
Nov 11, 2002	23.74	23.74	23.37	23.41	61,137	-0.43(-1.80%)
Nov 08, 2002	24.04	24.33	23.74	23.84	32,039	-0.17(-0.70%)
Nov 07, 2002	24.56	24.56	23.90	24.01	39,559	-1.02(-4.08%)
Nov 06, 2002	24.93	25.11	24.47	25.03	54,598	+0.04(+0.17%)
Nov 05, 2002	25.06	25.09	24.79	24.99	14,385	+0.03(+0.13%)
Nov 04, 2002	25.14	25.52	24.93	24.96	95,465	+0.17(+0.67%)
Nov 01, 2002	24.18	24.87	23.57	24.79	18,635	+0.43(+1.76%)
Oct 31, 2002	24.55	24.64	24.30	24.36	36,616	+0.07(+0.30%)
Oct 30, 2002	24.47	24.50	24.47	24.29	8,500	+0.55(+2.33%)
Oct 29, 2002	24.21	24.21	23.74	23.74	21,250	-0.61(-2.51%)
Oct 28, 2002	24.74	24.79	24.35	24.35	57,867	+0.00(+0.00%)
Oct 25, 2002	23.61	24.35	23.61	24.35	38,251	+0.52(+2.20%)
Oct 24, 2002	24.52	24.56	23.74	23.82	114,754	-0.47(-1.95%)
Oct 23, 2002	23.90	24.30	23.48	24.30	26,481	+0.23(+0.94%)
Oct 22, 2002	24.09	24.33	24.06	24.07	59,829	-0.34(-1.38%)
Oct 21, 2002	23.90	24.45	23.81	24.41	16,346	+0.32(+1.33%)
Oct 18, 2002	23.77	24.32	23.66	24.09	27,135	+0.15(+0.64%)
Oct 17, 2002	24.10	24.10	23.78	23.93	28,443	+0.69(+2.95%)
Oct 16, 2002	23.41	23.55	23.18	23.25	200,412	-0.43(-1.80%)
Oct 15, 2002	23.49	23.70	23.31	23.67	51,002	+1.50(+6.76%)
Oct 14, 2002	21.81	22.34	21.81	22.18	29,097	+0.12(+0.55%)
Oct 11, 2002	21.61	22.42	21.61	22.05	48,386	+1.09(+5.18%)
Oct 10, 2002	20.10	21.00	19.88	20.97	15,039	+1.13(+5.71%)
Oct 09, 2002	20.29	20.31	19.84	19.84	30,405	-0.84(-4.07%)
Oct 08, 2002	20.48	20.83	20.11	20.68	24,520	+0.80(+4.00%)
Oct 07, 2002	20.66	20.66	19.88	19.88	210,547	-0.87(-4.20%)
Oct 04, 2002	21.41	21.41	20.52	20.75	193,219	-0.54(-2.51%)
Oct 03, 2002	22.02	22.27	21.29	21.29	44,790	-1.12(-4.98%)
Oct 02, 2002	22.86	23.18	22.40	22.40	32,693	-0.92(-3.93%)

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.