Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.37	18.70	18.37	18.40	107,805	-0.08(-0.44%)
Oct 30, 2002	18.55	18.62	18.38	18.48	956,633	-0.15(-0.79%)
Oct 29, 2002	18.56	18.67	18.46	18.63	89,592	-0.02(-0.09%)
Oct 28, 2002	18.83	18.86	18.56	18.64	12,068,293	-0.19(-1.01%)
Oct 25, 2002	18.61	18.92	18.61	18.83	245,045	-0.05(-0.26%)
Oct 24, 2002	19.05	19.19	18.86	18.88	157,660	-0.14(-0.74%)
Oct 23, 2002	18.81	19.16	18.75	19.03	329,302	-0.32(-1.66%)
Oct 22, 2002	19.49	19.58	19.35	19.35	71,379	-0.20(-1.00%)
Oct 21, 2002	19.49	19.60	19.32	19.54	59,973	+0.14(+0.70%)
Oct 18, 2002	19.46	19.57	19.26	19.41	91,432	+0.00(+0.00%)
Oct 17, 2002	19.11	19.46	19.11	19.41	74,874	+0.27(+1.42%)
Oct 16, 2002	19.48	19.48	19.02	19.13	178,816	-0.35(-1.81%)
Oct 15, 2002	19.22	19.73	19.22	19.49	117,555	+0.40(+2.11%)
Oct 14, 2002	18.75	19.11	18.75	19.08	194,454	+0.34(+1.83%)
Oct 11, 2002	18.18	18.78	18.18	18.74	121,234	+0.56(+3.08%)
Oct 10, 2002	17.72	18.21	17.53	18.18	291,589	+0.46(+2.61%)
Oct 09, 2002	18.29	18.34	17.63	17.72	129,513	-1.02(-5.43%)
Oct 08, 2002	18.94	18.95	18.67	18.74	233,087	-0.18(-0.95%)
Oct 07, 2002	19.43	19.43	18.75	18.92	118,475	-0.46(-2.38%)
Oct 04, 2002	19.58	19.64	19.30	19.38	52,062	-0.15(-0.78%)
Oct 03, 2002	19.98	19.98	19.53	19.53	164,467	-0.45(-2.26%)
Oct 02, 2002	19.89	20.08	19.81	19.98	150,669	+0.04(+0.19%)
Oct 01, 2002	19.89	20.00	19.85	19.94	130,065	-0.01(-0.03%)
Sep 30, 2002	19.86	19.98	19.76	19.95	69,539	+0.05(+0.27%)
Sep 27, 2002	20.26	20.29	19.86	19.89	141,655	-0.35(-1.74%)
Sep 26, 2002	19.98	20.26	19.80	20.25	270,064	+0.27(+1.36%)
Sep 25, 2002	19.84	19.98	19.79	19.98	146,070	+0.14(+0.68%)
Sep 24, 2002	20.05	20.22	19.76	19.84	756,475	-0.22(-1.08%)
Sep 23, 2002	20.03	20.17	19.94	20.06	663,756	+0.05(+0.27%)
Sep 20, 2002	19.87	20.08	19.84	20.00	129,881	+0.08(+0.41%)
Sep 19, 2002	19.84	20.03	19.84	19.92	197,397	+0.00(+0.00%)
Sep 18, 2002	19.65	20.04	19.57	19.92	426,989	+0.29(+1.50%)
Sep 17, 2002	20.09	20.11	19.55	19.63	266,017	-0.46(-2.27%)
Sep 16, 2002	20.11	20.11	19.89	20.09	94,191	-0.02(-0.11%)
Sep 13, 2002	19.89	20.16	19.89	20.11	84,809	+0.21(+1.07%)
Sep 12, 2002	20.15	20.19	19.81	19.89	904,386	-0.26(-1.27%)
Sep 11, 2002	20.20	20.25	20.11	20.15	200,525	-0.04(-0.21%)
Sep 10, 2002	20.55	20.57	20.11	20.19	5,482,243	-0.31(-1.51%)
Sep 09, 2002	20.52	20.60	20.42	20.50	65,860	-0.04(-0.21%)
Sep 06, 2002	20.63	20.79	20.39	20.55	206,044	-0.10(-0.47%)
Sep 05, 2002	20.86	20.87	20.55	20.64	50,591	-0.23(-1.09%)
Sep 04, 2002	20.98	20.98	20.76	20.87	100,262	-0.05(-0.26%)
Sep 03, 2002	21.25	21.25	20.93	20.93	576,555	-0.28(-1.31%)
Aug 30, 2002	21.12	21.42	21.12	21.20	79,290	+0.09(+0.44%)
Aug 29, 2002	20.94	21.32	20.94	21.11	226,096	+0.17(+0.80%)
Aug 28, 2002	20.94	21.03	20.92	20.94	30,170	+0.01(+0.03%)
Aug 27, 2002	20.93	21.09	20.76	20.94	46,727	+0.04(+0.18%)
Aug 26, 2002	20.57	20.90	20.55	20.90	76,530	+0.33(+1.61%)
Aug 23, 2002	20.71	20.71	20.49	20.57	53,350	-0.09(-0.45%)
Aug 22, 2002	20.79	20.79	20.57	20.66	36,793	-0.13(-0.63%)
Aug 21, 2002	20.55	20.87	20.53	20.79	91,616	+0.30(+1.46%)
Aug 20, 2002	20.60	20.64	20.38	20.49	33,482	-0.16(-0.79%)
Aug 16, 2002	20.28	20.82	20.28	20.66	73,035	+0.38(+1.88%)
Aug 15, 2002	20.42	20.42	20.25	20.28	177,896	-0.09(-0.45%)
Aug 14, 2002	20.22	20.37	20.05	20.37	43,600	+0.17(+0.86%)
Aug 13, 2002	20.38	20.60	20.17	20.19	65,308	-0.26(-1.25%)
Aug 12, 2002	20.30	20.47	20.14	20.45	131,169	+0.04(+0.21%)
Aug 07, 2002	20.11	20.41	19.95	20.41	156,188	+0.35(+1.73%)
Aug 06, 2002	19.99	20.25	19.99	20.06	71,195	+0.12(+0.60%)
Aug 05, 2002	20.17	20.25	19.92	19.94	81,129	-0.28(-1.40%)
Aug 02, 2002	20.57	20.57	20.14	20.22	74,506	-0.35(-1.69%)

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.