Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.95	20.35	19.86	20.22	447,654	+0.19(+0.96%)
Dec 30, 2002	19.83	20.06	19.68	20.03	251,661	+0.10(+0.52%)
Dec 27, 2002	19.74	20.07	19.74	19.93	281,336	+0.00(+0.00%)
Dec 26, 2002	20.13	20.21	19.66	19.93	336,201	-0.26(-1.29%)
Dec 24, 2002	20.09	20.30	20.01	20.19	374,962	+0.10(+0.48%)
Dec 23, 2002	19.93	20.09	19.78	20.09	468,588	+0.16(+0.79%)
Dec 20, 2002	19.39	20.00	19.39	19.94	1,002,392	+0.54(+2.78%)
Dec 19, 2002	18.88	19.54	18.87	19.40	522,647	+0.39(+2.06%)
Dec 18, 2002	18.68	19.13	18.61	19.01	452,485	+0.31(+1.67%)
Dec 17, 2002	18.74	18.90	18.61	18.69	470,658	-0.12(-0.65%)
Dec 16, 2002	18.69	19.00	18.65	18.81	801,798	+0.05(+0.28%)
Dec 13, 2002	18.69	18.85	18.65	18.76	562,673	-0.10(-0.55%)
Dec 12, 2002	18.54	18.95	18.38	18.87	667,226	+0.11(+0.60%)
Dec 11, 2002	18.30	18.95	18.21	18.75	446,619	+0.29(+1.55%)
Dec 10, 2002	18.23	18.50	18.23	18.47	646,292	+0.26(+1.43%)
Dec 09, 2002	18.34	18.35	18.07	18.21	594,649	-0.15(-0.81%)
Dec 06, 2002	17.91	18.48	17.79	18.35	640,311	+0.37(+2.08%)
Dec 05, 2002	18.22	18.22	17.74	17.98	498,263	-0.30(-1.62%)
Dec 04, 2002	18.10	18.55	18.06	18.28	675,162	+0.17(+0.96%)
Dec 03, 2002	18.24	18.41	18.00	18.10	735,432	-0.23(-1.28%)
Dec 02, 2002	18.61	18.73	18.21	18.34	675,047	-0.27(-1.45%)
Nov 29, 2002	18.61	18.68	18.26	18.61	1,207,586	-0.11(-0.60%)
Nov 27, 2002	19.08	19.34	18.69	18.72	826,527	-0.57(-2.97%)
Nov 26, 2002	19.62	19.69	18.98	19.29	642,152	-0.34(-1.73%)
Nov 25, 2002	20.94	20.94	19.30	19.63	1,019,299	-1.30(-6.19%)
Nov 22, 2002	20.16	21.39	20.16	20.93	1,103,493	+0.71(+3.53%)
Nov 21, 2002	19.21	20.22	19.21	20.21	965,585	+1.23(+6.46%)
Nov 20, 2002	18.48	19.34	18.46	18.99	398,541	+0.53(+2.87%)
Nov 19, 2002	18.30	18.87	18.28	18.46	395,435	-0.03(-0.14%)
Nov 18, 2002	18.48	18.89	18.08	18.48	865,404	+0.13(+0.71%)
Nov 15, 2002	18.21	19.11	18.14	18.35	1,584,504	+0.15(+0.81%)
Nov 14, 2002	18.43	18.43	17.78	18.21	601,205	+0.46(+2.60%)
Nov 13, 2002	17.82	18.32	17.38	17.74	1,306,272	-0.04(-0.24%)
Nov 12, 2002	17.52	18.21	17.39	17.79	1,308,112	+0.40(+2.30%)
Nov 11, 2002	18.69	18.81	17.04	17.39	1,252,903	-1.30(-6.98%)
Nov 08, 2002	19.11	19.52	18.61	18.69	495,962	-0.34(-1.78%)
Nov 07, 2002	19.71	19.71	18.34	19.03	541,625	-0.68(-3.44%)
Nov 06, 2002	20.00	20.00	19.43	19.71	976,282	+0.14(+0.71%)
Nov 05, 2002	19.13	19.67	18.96	19.57	771,778	+0.61(+3.21%)
Nov 04, 2002	19.91	20.34	18.89	18.96	597,524	-1.03(-5.17%)
Nov 01, 2002	19.57	20.00	19.26	20.00	332,520	+0.41(+2.09%)
Oct 31, 2002	20.13	20.22	19.34	19.59	435,347	-0.63(-3.14%)
Oct 30, 2002	19.63	20.52	19.19	20.22	4,025,670	+1.16(+6.11%)
Oct 29, 2002	17.56	19.12	17.39	19.06	574,865	+1.10(+6.15%)
Oct 28, 2002	18.95	19.13	17.75	17.95	573,025	-1.04(-5.49%)
Oct 25, 2002	19.39	19.48	18.62	19.00	708,518	-0.51(-2.63%)
Oct 24, 2002	19.76	20.05	19.43	19.51	401,301	-0.03(-0.18%)
Oct 23, 2002	19.34	19.54	19.12	19.54	524,027	+0.27(+1.40%)
Oct 22, 2002	19.29	19.37	18.91	19.27	348,508	-0.07(-0.36%)
Oct 21, 2002	18.08	19.54	17.85	19.34	550,481	+1.13(+6.20%)
Oct 18, 2002	18.79	18.82	18.05	18.21	593,498	-0.36(-1.92%)
Oct 17, 2002	19.52	19.60	18.34	18.57	1,097,052	-0.69(-3.57%)
Oct 16, 2002	19.39	19.65	18.97	19.26	610,176	-0.21(-1.07%)
Oct 15, 2002	19.34	19.93	19.27	19.47	693,680	+0.34(+1.77%)
Oct 14, 2002	19.13	19.55	18.95	19.13	418,209	-0.31(-1.61%)
Oct 11, 2002	19.15	19.75	19.15	19.44	497,802	+0.31(+1.64%)
Oct 10, 2002	18.00	19.48	17.93	19.13	852,867	+0.97(+5.36%)
Oct 09, 2002	18.49	18.78	17.67	18.15	899,564	-0.86(-4.53%)
Oct 08, 2002	19.00	19.14	18.13	19.01	840,215	+0.15(+0.78%)
Oct 07, 2002	18.95	19.31	18.87	18.87	343,332	+0.04(+0.23%)
Oct 04, 2002	19.42	19.61	18.81	18.82	773,388	-0.57(-2.96%)
Oct 03, 2002	19.43	19.74	19.16	19.40	1,242,207	-0.08(-0.40%)
Oct 02, 2002	19.91	19.94	19.30	19.48	378,183	-0.22(-1.10%)

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.