Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.21	18.36	17.92	18.02	791,752	-0.18(-1.01%)
Oct 30, 2002	18.12	18.34	17.95	18.20	580,946	+0.15(+0.84%)
Oct 29, 2002	18.00	18.26	17.70	18.05	570,946	-0.04(-0.20%)
Oct 28, 2002	18.48	18.54	18.03	18.09	571,110	-0.39(-2.11%)
Oct 25, 2002	18.26	18.54	18.15	18.48	475,707	+0.22(+1.20%)
Oct 24, 2002	18.66	18.66	18.17	18.26	495,869	-0.34(-1.84%)
Oct 23, 2002	18.55	18.75	18.18	18.60	854,862	+0.06(+0.33%)
Oct 22, 2002	19.08	19.08	18.45	18.54	800,112	-0.55(-2.88%)
Oct 21, 2002	19.03	19.15	18.78	19.09	709,134	-0.06(-0.32%)
Oct 18, 2002	19.33	19.59	19.01	19.15	538,981	-0.09(-0.48%)
Oct 17, 2002	19.22	19.70	19.08	19.24	975,674	+0.03(+0.16%)
Oct 16, 2002	19.52	19.73	19.05	19.21	473,248	-0.25(-1.29%)
Oct 15, 2002	18.91	19.46	18.84	19.46	796,342	+0.70(+3.71%)
Oct 14, 2002	19.32	19.53	18.61	18.76	668,645	-0.56(-2.87%)
Oct 11, 2002	18.69	19.53	18.58	19.32	702,577	+0.79(+4.25%)
Oct 10, 2002	18.03	18.67	17.78	18.53	523,408	+0.48(+2.63%)
Oct 09, 2002	18.58	18.58	17.94	18.06	771,753	-0.68(-3.61%)
Oct 08, 2002	18.36	18.83	17.97	18.73	1,007,312	+0.70(+3.86%)
Oct 07, 2002	18.30	18.33	17.74	18.04	931,579	-0.53(-2.86%)
Oct 04, 2002	18.98	19.19	18.19	18.57	425,874	-0.41(-2.15%)
Oct 03, 2002	19.06	19.16	18.83	18.98	587,994	+0.07(+0.35%)
Oct 02, 2002	19.41	19.41	18.91	18.91	815,357	-0.43(-2.24%)
Oct 01, 2002	18.69	19.48	18.39	19.34	553,898	+0.65(+3.49%)
Sep 30, 2002	18.79	18.85	18.18	18.69	514,065	-0.17(-0.91%)
Sep 27, 2002	19.50	19.66	18.83	18.86	489,968	-0.63(-3.25%)
Sep 26, 2002	18.91	19.50	18.64	19.50	589,306	+0.57(+3.03%)
Sep 25, 2002	18.51	19.03	18.28	18.92	662,416	+0.62(+3.40%)
Sep 24, 2002	18.34	18.45	18.02	18.30	756,344	-0.20(-1.06%)
Sep 23, 2002	18.70	18.70	18.31	18.50	32,784	-0.43(-2.26%)
Sep 20, 2002	18.67	19.00	18.61	18.92	877,156	+0.32(+1.70%)
Sep 19, 2002	18.94	19.05	18.57	18.61	452,429	-0.44(-2.31%)
Sep 18, 2002	18.95	19.08	18.45	19.05	554,882	-0.05(-0.29%)
Sep 17, 2002	19.73	19.91	18.91	19.10	354,731	-0.48(-2.46%)
Sep 16, 2002	19.52	19.64	19.33	19.58	431,447	-0.05(-0.28%)
Sep 13, 2002	19.64	19.70	19.31	19.64	420,792	-0.08(-0.40%)
Sep 12, 2002	19.74	19.83	19.53	19.72	630,779	-0.09(-0.43%)
Sep 11, 2002	19.95	20.13	19.73	19.80	459,478	-0.08(-0.40%)
Sep 10, 2002	19.83	19.97	19.58	19.88	266,868	+0.05(+0.25%)
Sep 09, 2002	19.70	19.87	19.49	19.83	562,094	+0.13(+0.65%)
Sep 06, 2002	19.80	19.89	19.39	19.70	677,989	+0.17(+0.87%)
Sep 05, 2002	19.57	19.58	19.16	19.53	600,617	-0.04(-0.19%)
Sep 04, 2002	19.52	19.62	19.09	19.57	927,317	-0.10(-0.53%)
Sep 03, 2002	20.19	20.19	19.49	19.67	804,374	-0.61(-3.01%)
Aug 30, 2002	20.16	20.47	20.09	20.28	525,376	-0.02(-0.12%)
Aug 29, 2002	20.13	20.42	19.86	20.31	982,231	+0.09(+0.45%)
Aug 28, 2002	19.92	20.37	19.86	20.22	1,001,738	+0.30(+1.50%)
Aug 27, 2002	19.49	19.97	19.49	19.92	887,483	+0.41(+2.09%)
Aug 26, 2002	19.52	19.58	19.11	19.51	846,175	-0.06(-0.31%)
Aug 23, 2002	19.79	19.81	19.46	19.57	360,140	-0.22(-1.11%)
Aug 22, 2002	19.55	19.89	19.41	19.79	655,859	+0.24(+1.22%)
Aug 21, 2002	19.34	19.57	19.12	19.55	496,197	+0.20(+1.04%)
Aug 20, 2002	19.52	19.52	19.10	19.35	1,426,137	+0.09(+0.48%)
Aug 16, 2002	19.49	19.49	19.02	19.26	546,850	-0.18(-0.91%)
Aug 15, 2002	19.14	19.66	18.94	19.44	690,283	+0.24(+1.24%)
Aug 14, 2002	18.55	19.22	18.38	19.20	920,760	+0.53(+2.84%)
Aug 13, 2002	19.19	19.19	18.66	18.67	589,798	-0.52(-2.70%)
Aug 12, 2002	19.27	19.36	18.81	19.19	379,319	+0.43(+2.31%)
Aug 07, 2002	18.51	18.78	17.93	18.75	497,836	+0.39(+2.13%)
Aug 06, 2002	17.69	18.68	17.69	18.36	1,249,099	+0.56(+3.15%)
Aug 05, 2002	18.18	18.39	17.75	17.80	1,117,796	-0.33(-1.82%)
Aug 02, 2002	18.79	18.83	17.87	18.13	774,704	-0.73(-3.85%)

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.