Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2002	19.27	19.77	18.88	19.69	1,690,781	+0.62(+3.24%)
Sep 30, 2002	18.99	19.21	18.20	19.08	663,545	-0.13(-0.68%)
Sep 27, 2002	19.21	19.39	18.95	19.21	586,597	-0.61(-3.07%)
Sep 26, 2002	19.32	19.85	19.04	19.81	430,516	+0.69(+3.59%)
Sep 25, 2002	18.87	19.43	18.70	19.13	775,229	+0.36(+1.90%)
Sep 24, 2002	19.06	19.08	18.61	18.77	693,105	-0.29(-1.51%)
Sep 23, 2002	18.91	19.20	18.70	19.06	502,288	-0.05(-0.27%)
Sep 20, 2002	19.26	19.30	18.88	19.11	23,003	+0.49(+2.61%)
Sep 19, 2002	17.91	18.78	17.71	18.62	693,565	+0.54(+2.98%)
Sep 18, 2002	18.13	18.35	17.76	18.08	691,610	+0.26(+1.46%)
Sep 17, 2002	18.50	18.61	17.52	17.82	799,843	-0.61(-3.30%)
Sep 16, 2002	17.40	18.58	17.40	18.43	866,784	+0.83(+4.69%)
Sep 13, 2002	17.52	18.17	17.30	17.61	970,531	-0.95(-5.11%)
Sep 12, 2002	18.10	18.69	17.94	18.55	678,613	+0.32(+1.76%)
Sep 11, 2002	18.39	18.39	18.15	18.23	238,319	+0.06(+0.33%)
Sep 10, 2002	18.20	18.34	17.93	18.17	565,779	-0.07(-0.38%)
Sep 09, 2002	17.90	18.56	17.90	18.24	925,329	+0.36(+1.99%)
Sep 06, 2002	17.85	18.65	17.76	17.88	3,623,103	+0.06(+0.34%)
Sep 05, 2002	18.06	18.14	17.73	17.82	588,093	-0.36(-1.96%)
Sep 04, 2002	17.80	18.18	17.19	18.18	913,482	+0.56(+3.16%)

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.