Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.82	23.97	23.56	23.88	13,122	-0.16(-0.67%)
Dec 30, 2002	23.74	24.04	23.70	24.04	14,107	+0.18(+0.75%)
Dec 27, 2002	24.26	24.26	23.79	23.86	44,945	-0.41(-1.71%)
Dec 26, 2002	24.43	24.55	24.28	24.28	11,482	-0.02(-0.06%)
Dec 24, 2002	24.32	24.32	24.20	24.29	12,466	-0.08(-0.31%)
Dec 23, 2002	24.42	24.60	24.37	24.37	76,440	-0.17(-0.68%)
Dec 20, 2002	24.42	24.63	24.37	24.54	33,135	+0.52(+2.17%)
Dec 19, 2002	24.22	24.46	23.88	24.02	16,731	-0.22(-0.89%)
Dec 18, 2002	24.46	24.46	24.16	24.23	51,179	-0.52(-2.09%)
Dec 17, 2002	24.74	24.81	24.68	24.75	11,154	+0.02(+0.06%)
Dec 16, 2002	24.14	24.74	24.14	24.74	18,372	+0.59(+2.46%)
Dec 13, 2002	24.03	24.32	23.96	24.14	26,245	-0.38(-1.55%)
Dec 12, 2002	24.29	24.66	24.29	24.52	26,901	+0.11(+0.44%)
Dec 11, 2002	24.42	24.55	24.31	24.42	4,593	-0.11(-0.44%)
Dec 10, 2002	24.19	24.52	24.08	24.52	40,680	+0.35(+1.45%)
Dec 09, 2002	24.43	24.43	24.06	24.17	53,147	-0.34(-1.37%)
Dec 06, 2002	24.00	24.67	24.00	24.51	45,930	+0.09(+0.39%)
Dec 05, 2002	24.51	24.52	24.35	24.41	6,561	-0.31(-1.25%)
Dec 04, 2002	24.66	24.93	24.48	24.72	327,743	-0.14(-0.55%)
Dec 03, 2002	24.95	24.99	24.77	24.86	9,186	-0.24(-0.96%)
Dec 02, 2002	25.56	25.62	25.07	25.10	99,405	-0.11(-0.44%)
Nov 29, 2002	25.41	25.41	25.21	25.21	11,810	-0.12(-0.49%)
Nov 27, 2002	24.89	25.41	24.89	25.33	8,857	+0.69(+2.80%)
Nov 26, 2002	24.98	25.10	24.60	24.64	307,403	-0.56(-2.24%)
Nov 25, 2002	25.35	25.54	25.07	25.21	31,166	-0.24(-0.95%)
Nov 22, 2002	25.31	25.59	25.31	25.45	76,440	-0.00(-0.01%)
Nov 21, 2002	25.13	25.50	25.07	25.45	34,119	+0.76(+3.09%)
Nov 20, 2002	24.03	24.77	24.03	24.69	32,479	+0.66(+2.73%)
Nov 19, 2002	23.85	24.20	23.85	24.03	17,059	+0.00(+0.00%)
Nov 18, 2002	24.60	24.60	23.99	24.03	53,803	-0.40(-1.62%)
Nov 15, 2002	24.03	24.43	23.99	24.43	20,996	+0.23(+0.94%)
Nov 14, 2002	24.10	24.28	24.05	24.20	5,905	+0.56(+2.39%)
Nov 13, 2002	23.39	23.85	23.17	23.64	56,428	-0.03(-0.13%)
Nov 12, 2002	23.53	23.94	23.53	23.67	285,750	+0.34(+1.44%)
Nov 11, 2002	23.65	23.65	23.29	23.33	61,349	-0.43(-1.80%)
Nov 08, 2002	23.96	24.25	23.65	23.76	32,151	-0.17(-0.70%)
Nov 07, 2002	24.48	24.48	23.82	23.93	39,696	-1.02(-4.08%)
Nov 06, 2002	24.84	25.02	24.38	24.95	54,787	+0.04(+0.17%)
Nov 05, 2002	24.97	25.01	24.70	24.90	14,435	+0.03(+0.13%)
Nov 04, 2002	25.06	25.44	24.84	24.87	95,796	+0.16(+0.67%)
Nov 01, 2002	24.10	24.78	23.49	24.70	18,700	+0.43(+1.76%)
Oct 31, 2002	24.46	24.55	24.21	24.28	36,744	+0.07(+0.30%)
Oct 30, 2002	24.38	24.42	24.38	24.21	8,529	+0.55(+2.33%)
Oct 29, 2002	24.13	24.13	23.65	23.65	21,324	-0.61(-2.51%)
Oct 28, 2002	24.66	24.70	24.26	24.26	58,068	+0.00(+0.00%)
Oct 25, 2002	23.53	24.26	23.53	24.26	38,384	+0.52(+2.20%)
Oct 24, 2002	24.43	24.48	23.65	23.74	115,153	-0.47(-1.95%)
Oct 23, 2002	23.82	24.21	23.40	24.21	26,573	+0.23(+0.94%)
Oct 22, 2002	24.00	24.25	23.97	23.99	60,037	-0.34(-1.38%)
Oct 21, 2002	23.82	24.37	23.73	24.32	16,403	+0.32(+1.33%)
Oct 18, 2002	23.68	24.23	23.58	24.00	27,229	+0.15(+0.64%)
Oct 17, 2002	24.02	24.02	23.70	23.85	28,542	+0.68(+2.95%)
Oct 16, 2002	23.33	23.47	23.10	23.17	201,108	-0.42(-1.80%)
Oct 15, 2002	23.41	23.62	23.23	23.59	51,179	+1.49(+6.76%)
Oct 14, 2002	21.73	22.27	21.73	22.10	29,198	+0.12(+0.55%)
Oct 11, 2002	21.53	22.34	21.53	21.98	48,554	+1.08(+5.18%)
Oct 10, 2002	20.03	20.93	19.81	20.89	15,091	+1.13(+5.71%)
Oct 09, 2002	20.22	20.24	19.77	19.77	30,510	-0.84(-4.07%)
Oct 08, 2002	20.41	20.76	20.04	20.61	24,605	+0.79(+4.00%)
Oct 07, 2002	20.59	20.59	19.81	19.81	211,278	-0.87(-4.20%)
Oct 04, 2002	21.34	21.34	20.45	20.68	193,890	-0.53(-2.51%)
Oct 03, 2002	21.95	22.19	21.21	21.21	44,945	-1.11(-4.98%)
Oct 02, 2002	22.78	23.10	22.33	22.33	32,807	-0.91(-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.