Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.99	20.99	20.80	20.84	174,404	+0.02(+0.10%)
Nov 27, 2002	20.58	20.82	20.58	20.82	18,139	+0.47(+2.29%)
Nov 26, 2002	20.43	20.48	20.25	20.35	3,212	-0.70(-3.34%)
Nov 25, 2002	20.79	21.06	20.72	21.06	9,636	+0.08(+0.38%)
Nov 22, 2002	20.83	21.03	20.83	20.98	2,456	+0.00(+0.00%)
Nov 21, 2002	20.44	20.98	20.35	20.98	10,014	+0.84(+4.15%)
Nov 20, 2002	19.76	20.14	19.76	20.14	566	+0.46(+2.31%)
Nov 19, 2002	19.78	19.79	19.69	19.69	6,235	-0.39(-1.95%)
Nov 18, 2002	20.19	20.21	20.06	20.08	19,462	+0.13(+0.66%)
Nov 15, 2002	19.79	19.95	19.79	19.95	19,084	+0.26(+1.32%)
Nov 14, 2002	19.69	19.69	19.69	19.69	18,895	+0.53(+2.79%)
Nov 13, 2002	19.15	19.15	19.15	19.15	1,511	-0.58(-2.95%)
Nov 12, 2002	19.40	19.73	19.39	19.73	5,668	+0.28(+1.44%)
Nov 11, 2002	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 08, 2002	19.45	19.45	19.45	19.45	188	-0.10(-0.49%)
Nov 07, 2002	19.55	19.55	19.55	19.55	188	+0.04(+0.22%)
Nov 06, 2002	19.93	19.93	19.51	19.51	3,401	-0.50(-2.49%)
Nov 05, 2002	19.87	20.00	19.87	20.00	1,322	+0.40(+2.05%)
Nov 04, 2002	20.05	20.11	19.60	19.60	2,456	+0.50(+2.60%)
Nov 01, 2002	19.11	19.11	19.11	19.11	188	+0.19(+1.01%)
Oct 31, 2002	18.97	18.97	18.91	18.91	24,375	+0.02(+0.08%)
Oct 30, 2002	18.70	18.90	18.53	18.90	2,834	+0.09(+0.48%)
Oct 29, 2002	18.81	18.81	18.81	18.81	188	-0.16(-0.84%)
Oct 28, 2002	19.08	19.42	18.97	18.97	5,479	+0.16(+0.84%)
Oct 25, 2002	18.81	18.81	18.81	18.81	566	-0.03(-0.14%)
Oct 24, 2002	18.84	18.84	18.84	18.84	188	+0.66(+3.64%)
Oct 23, 2002	18.05	18.17	18.05	18.17	2,456	-0.04(-0.20%)
Oct 22, 2002	18.46	18.46	18.21	18.21	6,235	+0.13(+0.73%)
Oct 21, 2002	17.93	18.23	17.76	18.08	7,936	+0.12(+0.65%)
Oct 18, 2002	17.94	17.96	17.94	17.96	1,322	-0.08(-0.44%)
Oct 17, 2002	18.07	18.07	17.91	18.04	133,023	+0.86(+5.02%)
Oct 16, 2002	17.72	17.72	17.18	17.18	3,212	-0.66(-3.68%)
Oct 15, 2002	17.46	17.84	17.46	17.84	1,133	+1.11(+6.61%)
Oct 14, 2002	17.04	17.04	16.73	16.73	4,345	-0.62(-3.60%)
Oct 11, 2002	16.98	17.35	16.96	17.35	6,613	+0.61(+3.64%)
Oct 10, 2002	16.09	16.74	16.09	16.74	9,069	+1.07(+6.86%)
Oct 09, 2002	16.00	16.00	15.67	15.67	5,857	-0.44(-2.73%)
Oct 08, 2002	16.11	16.11	16.11	16.11	3,023	-0.05(-0.33%)
Oct 07, 2002	16.15	16.17	16.15	16.16	1,322	-0.14(-0.84%)
Oct 04, 2002	16.41	16.41	16.30	16.30	11,526	-0.10(-0.61%)
Oct 03, 2002	16.33	16.40	16.33	16.40	5,290	+0.68(+4.34%)
Oct 02, 2002	15.72	15.72	15.72	15.72	3,212	-0.37(-2.30%)
Oct 01, 2002	15.35	16.09	15.35	16.09	9,069	+0.64(+4.15%)
Sep 30, 2002	15.61	15.61	15.45	15.45	566	-0.27(-1.72%)
Sep 27, 2002	16.06	16.06	15.71	15.72	2,456	-0.25(-1.56%)
Sep 26, 2002	15.96	15.97	15.96	15.97	3,779,072	-0.06(-0.40%)
Sep 25, 2002	16.06	16.06	15.82	16.03	10,392	+0.21(+1.34%)
Sep 24, 2002	15.59	15.82	15.59	15.82	42,136	-0.24(-1.52%)
Sep 23, 2002	16.04	16.09	15.96	16.06	304,026	-0.63(-3.77%)
Sep 20, 2002	16.49	16.69	16.35	16.69	4,345	+0.05(+0.29%)
Sep 19, 2002	16.64	16.64	16.64	16.64	2,267	-0.39(-2.30%)
Sep 18, 2002	17.04	17.04	17.04	17.04	0	+0.00(+0.00%)
Sep 17, 2002	17.42	17.51	17.04	17.04	1,511	-0.14(-0.80%)
Sep 16, 2002	17.17	17.17	17.17	17.17	3,023	-0.29(-1.64%)
Sep 13, 2002	17.46	17.46	17.38	17.46	3,779	+0.12(+0.70%)
Sep 12, 2002	17.58	17.58	17.34	17.34	3,401	-0.15(-0.88%)
Sep 11, 2002	17.49	17.49	17.49	17.49	0	+0.00(+0.00%)
Sep 10, 2002	17.52	17.52	17.49	17.49	23,619	+0.34(+1.97%)
Sep 09, 2002	17.15	17.15	17.15	17.15	566	-0.39(-2.20%)
Sep 06, 2002	17.23	17.54	17.23	17.54	10,959	+0.55(+3.24%)
Sep 05, 2002	17.35	17.35	16.99	16.99	17,005	-0.52(-2.99%)
Sep 04, 2002	17.41	17.51	17.41	17.51	11,526	+0.05(+0.27%)

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.