Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	41.19	41.64	41.19	41.36	57,023	+0.04(+0.10%)
Nov 27, 2002	41.15	41.65	41.15	41.32	110,872	+0.49(+1.20%)
Nov 26, 2002	40.99	41.21	40.70	40.83	102,691	-0.69(-1.66%)
Nov 25, 2002	41.56	41.68	41.00	41.51	67,280	-0.07(-0.18%)
Nov 22, 2002	41.92	42.07	41.59	41.59	61,907	-0.34(-0.80%)
Nov 21, 2002	42.09	42.09	41.54	41.92	140,178	+0.29(+0.69%)
Nov 20, 2002	40.96	41.88	40.95	41.64	211,732	+0.48(+1.17%)
Nov 19, 2002	41.19	41.64	41.09	41.15	39,318	-0.19(-0.46%)
Nov 18, 2002	41.73	41.80	41.28	41.34	58,122	-0.26(-0.63%)
Nov 15, 2002	40.87	41.60	40.87	41.60	336,403	+0.39(+0.95%)
Nov 14, 2002	40.70	41.23	40.70	41.21	58,000	+0.67(+1.66%)
Nov 13, 2002	40.95	41.28	39.91	40.54	56,535	-0.49(-1.20%)
Nov 12, 2002	40.92	41.32	40.65	41.03	134,194	+0.25(+0.62%)
Nov 11, 2002	41.14	41.43	40.60	40.78	74,973	-0.71(-1.72%)
Nov 08, 2002	41.19	41.65	41.15	41.49	58,855	-0.32(-0.76%)
Nov 07, 2002	41.97	42.14	41.59	41.81	89,870	-0.37(-0.87%)
Nov 06, 2002	41.80	42.24	41.32	42.18	178,153	+0.93(+2.26%)
Nov 05, 2002	40.73	41.26	40.63	41.24	54,947	+0.61(+1.51%)
Nov 04, 2002	41.03	41.46	40.54	40.63	67,891	-0.06(-0.14%)
Nov 01, 2002	40.13	40.86	39.80	40.69	175,222	+0.48(+1.20%)
Oct 31, 2002	40.54	40.92	39.81	40.20	111,483	-0.38(-0.95%)
Oct 30, 2002	39.80	40.75	39.80	40.59	65,693	+0.39(+0.98%)
Oct 29, 2002	40.37	40.45	39.63	40.19	118,199	-0.22(-0.55%)
Oct 28, 2002	41.28	41.28	40.29	40.42	103,057	-0.47(-1.14%)
Oct 25, 2002	39.97	40.98	39.92	40.88	163,744	+0.91(+2.27%)
Oct 24, 2002	40.80	40.83	39.96	39.97	73,263	-0.59(-1.45%)
Oct 23, 2002	40.33	40.81	39.87	40.56	150,923	-0.47(-1.14%)
Oct 22, 2002	41.03	41.27	40.61	41.03	273,762	-0.66(-1.57%)
Oct 21, 2002	41.36	41.75	40.84	41.69	229,193	+0.11(+0.28%)
Oct 18, 2002	41.36	41.88	41.21	41.57	200,865	+0.13(+0.32%)
Oct 17, 2002	41.91	41.93	41.36	41.44	175,222	+0.29(+0.70%)
Oct 16, 2002	41.14	41.59	40.67	41.15	208,435	+0.14(+0.34%)
Oct 15, 2002	41.03	41.19	40.64	41.01	270,465	+0.85(+2.12%)
Oct 14, 2002	39.47	40.29	39.31	40.16	155,319	+0.88(+2.25%)
Oct 11, 2002	39.40	39.71	38.87	39.28	145,795	+0.48(+1.22%)
Oct 10, 2002	38.25	39.02	37.84	38.80	98,539	+0.56(+1.46%)
Oct 09, 2002	38.29	38.57	38.00	38.25	485,006	-0.29(-0.77%)
Oct 08, 2002	38.16	38.94	37.86	38.54	44,813	+0.70(+1.84%)
Oct 07, 2002	37.84	38.69	37.76	37.84	50,918	+0.00(+0.00%)
Oct 04, 2002	39.06	39.06	37.65	37.84	106,110	-1.14(-2.92%)
Oct 03, 2002	39.23	39.63	38.70	38.98	15,983,731	+0.00(+0.00%)
Oct 02, 2002	39.67	39.88	38.84	38.98	44,813	-0.25(-0.63%)
Oct 01, 2002	38.41	39.07	38.11	39.23	62,762	+1.07(+2.81%)
Sep 30, 2002	37.84	38.58	37.47	38.16	459,974	-0.02(-0.04%)
Sep 27, 2002	39.23	39.52	38.17	38.17	50,552	-1.47(-3.70%)
Sep 26, 2002	39.23	39.69	39.11	39.64	3,504,454	+0.54(+1.38%)
Sep 25, 2002	38.20	39.19	37.96	39.10	213,319	+1.24(+3.29%)
Sep 24, 2002	37.26	38.15	37.26	37.85	136,270	+0.09(+0.24%)
Sep 23, 2002	37.75	38.18	37.60	37.76	86,817	-0.53(-1.39%)
Sep 20, 2002	38.16	38.43	37.92	38.29	174,490	+0.01(+0.02%)
Sep 19, 2002	38.74	38.93	38.12	38.29	50,552	-1.05(-2.66%)
Sep 18, 2002	38.74	39.60	38.74	39.33	127,112	+0.16(+0.40%)
Sep 17, 2002	40.33	40.41	39.01	39.18	175,344	-0.75(-1.87%)
Sep 16, 2002	39.43	40.05	39.24	39.92	56,779	+0.11(+0.27%)
Sep 13, 2002	38.97	39.82	38.91	39.82	286,950	+0.35(+0.89%)
Sep 12, 2002	40.05	40.05	39.41	39.47	30,648	-0.78(-1.93%)
Sep 11, 2002	41.03	41.03	40.24	40.24	36,021	-0.03(-0.08%)
Sep 10, 2002	40.17	40.37	39.86	40.28	34,678	+0.23(+0.57%)
Sep 09, 2002	39.31	40.19	39.28	40.05	45,423	+0.34(+0.87%)
Sep 06, 2002	39.75	39.84	39.49	39.70	35,044	+0.11(+0.27%)
Sep 05, 2002	39.31	40.00	39.03	39.60	68,623	-0.37(-0.92%)
Sep 04, 2002	38.94	40.15	38.94	39.97	62,396	+1.15(+2.95%)

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.